1. HOME >
  2. 株価時系列 >
  3. 9996 >
  4. 2020年

9996 (株)サトー商会 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4671,4971,4671,4834001,483
2020-12-291,4771,4801,4771,4805001,480
2020-12-281,4921,4981,4641,4913,5001,491
2020-12-251,4821,5001,4621,4982,2001,498
2020-12-241,4761,4991,4761,4956001,495
2020-12-231,5021,5201,4821,4902,8001,490
2020-12-221,5011,5201,5011,5101,3001,510
2020-12-211,5031,5321,5031,5067001,506
2020-12-181,5601,5601,5001,5341,6001,534
2020-12-17---1,575-1,575
2020-12-161,5991,6241,5751,5752,5001,575
2020-12-151,6091,6101,5841,5841,0001,584
2020-12-141,6801,6801,6001,64910,0001,649
2020-12-111,5401,6001,5171,6006,3001,600
2020-12-101,4941,5011,4841,5006,1001,500
2020-12-091,4801,4921,4801,4921,4001,492
2020-12-081,4851,4871,4471,4673,0001,467
2020-12-071,4701,4941,4491,4695,8001,469
2020-12-041,4571,4701,4501,4701,9001,470
2020-12-031,4331,4571,4331,4576001,457
2020-12-021,4541,4551,4441,4554001,455
2020-12-011,4401,4701,4241,4541,7001,454
2020-11-301,4601,4601,4601,4605001,460
2020-11-271,4901,4901,4901,4901001,490
2020-11-261,4981,4981,4551,4903,2001,490
2020-11-251,4701,4981,4701,4981,5001,498
2020-11-241,4711,4991,4501,4992,5001,499
2020-11-201,4721,4901,4391,4901,1001,490
2020-11-19---1,479-1,479
2020-11-181,4611,4791,4611,4795001,479
2020-11-171,4921,4921,4621,4622001,462
2020-11-161,4941,4941,4941,4943,2001,494
2020-11-131,4961,4981,4511,4852,5001,485
2020-11-121,4961,4971,4431,4972,8001,497
2020-11-111,4671,4891,4671,4871,6001,487
2020-11-101,4821,4821,4491,4612,4001,461
2020-11-091,4881,4881,4311,4842,0001,484
2020-11-061,4981,4981,4391,4681,7001,468
2020-11-051,4721,4721,4721,4722001,472
2020-11-041,4721,4721,4721,4721001,472
2020-11-021,4671,4991,4541,4791,6001,479
2020-10-30---1,457-1,457
2020-10-291,4681,4681,4451,4576001,457
2020-10-281,4691,4691,4691,4691001,469
2020-10-271,4801,4801,4211,4701,3001,470
2020-10-261,5071,5071,4501,4932,2001,493
2020-10-231,5001,5001,4831,5009001,500
2020-10-221,4901,4921,4901,4926001,492
2020-10-211,4991,5211,4851,4851,7001,485
2020-10-201,4971,5331,4751,5001,8001,500
2020-10-191,4651,5001,4601,5001,9001,500
2020-10-161,4951,5201,4951,5202001,520
2020-10-151,5001,5001,4921,4922001,492
2020-10-141,5001,5001,5001,5003,1001,500
2020-10-131,5271,5301,5011,5291,2001,529
2020-10-121,5151,5351,5151,5151,1001,515
2020-10-091,4991,5171,4991,5162,0001,516
2020-10-081,4971,4981,4921,4985001,498
2020-10-071,4581,4911,4581,4761,0001,476
2020-10-061,5051,5331,4421,4583,4001,458
2020-10-051,4641,4941,4641,4883001,488
2020-10-021,4981,5041,4981,5043001,504
2020-09-30---1,506-1,506
2020-09-291,5061,5061,5061,5061001,506
2020-09-281,4901,5031,4901,5032,6001,503
2020-09-251,5401,5401,5101,5259001,525
2020-09-241,5211,5341,5101,5344001,534
2020-09-231,5511,5511,5001,5406001,540
2020-09-181,5521,5521,5511,5512001,551
2020-09-171,5521,5521,5521,5521001,552
2020-09-161,5431,5431,5431,5431001,543
2020-09-151,5301,5301,5301,5301001,530
2020-09-141,5521,5701,5521,5702,8001,570
2020-09-111,5441,5541,5261,5521,9001,552
2020-09-101,5101,5491,5001,5441,1001,544
2020-09-091,5001,5001,5001,5009001,500
2020-09-081,5001,5001,4791,5001,4001,500
2020-09-071,4991,4991,4811,4812001,481
2020-09-041,4601,4841,4601,4844001,484
2020-09-031,5001,5001,4761,4762001,476
2020-09-021,5011,5011,5001,5002001,500
2020-09-011,5001,5001,5001,5001001,500
2020-08-311,5081,5081,4711,5007001,500
2020-08-281,5151,5161,5081,5163001,516
2020-08-27---1,469-1,469
2020-08-261,5001,5091,4581,4692,9001,469
2020-08-251,4621,5001,4621,5001,6001,500
2020-08-241,4801,4851,4691,4697001,469
2020-08-211,4351,4751,4351,4758001,475
2020-08-201,4311,4311,4091,4319001,431
2020-08-191,4481,4481,4181,4327001,432
2020-08-181,4221,4481,4221,4485001,448
2020-08-171,4511,4521,4201,4525001,452
2020-08-141,4861,4861,4511,4513,7001,451
2020-08-131,4631,4781,4301,4781,7001,478
2020-08-121,4131,4181,3901,4031,7001,403
2020-08-111,3991,3991,3601,3831,4001,383
2020-08-071,4101,4151,4101,4105001,410
2020-08-061,4191,4191,4001,4104001,410
2020-08-051,4301,4301,4001,4001,5001,400
2020-08-041,4181,4221,4001,4001,0001,400
2020-08-031,4421,4481,4001,4481,6001,448
2020-07-311,4821,4851,4701,4705001,470
2020-07-301,5211,5211,5001,5071,1001,507
2020-07-291,5501,5501,5501,5502001,550
2020-07-281,5211,5981,5211,5984001,598
2020-07-271,5801,5961,5501,5502,6001,550
2020-07-221,6701,6701,6511,6601,0001,660
2020-07-211,6501,6601,6271,6609001,660
2020-07-201,6451,6451,6451,6451001,645
2020-07-17---1,646-1,646
2020-07-161,6101,6461,6101,6463001,646
2020-07-15---1,690-1,690
2020-07-141,7001,7001,6901,6908,7001,690
2020-07-131,7001,7111,6651,6837,6001,683
2020-07-101,6901,6901,6751,6903,9001,690
2020-07-091,6811,6811,6801,6805001,680
2020-07-081,6751,6851,6701,6851,9001,685
2020-07-071,6701,6701,6501,6704001,670
2020-07-061,6691,6701,6301,6704001,670
2020-07-031,6401,6401,6201,6205001,620
2020-07-021,6571,6571,6571,6572001,657
2020-07-011,6401,6601,6401,6461,2001,646
2020-06-301,6241,6241,6241,6242001,624
2020-06-291,6101,6151,6101,6154001,615
2020-06-261,6451,6451,6401,6401,5001,640
2020-06-251,6441,6471,6441,6477001,647
2020-06-241,6121,6351,6121,6357001,635
2020-06-23---1,582-1,582
2020-06-22---1,582-1,582
2020-06-191,5701,5821,5701,5822001,582
2020-06-181,5741,5981,5741,5983001,598
2020-06-17---1,589-1,589
2020-06-161,5891,5891,5891,5891001,589
2020-06-151,5891,6031,5881,5883,5001,588
2020-06-121,6011,6311,5861,6311,7001,631
2020-06-111,6051,6051,6011,6013001,601
2020-06-101,5591,6001,5591,6001,1001,600
2020-06-091,5541,5541,5481,5505001,550
2020-06-081,5281,5281,5281,5281001,528
2020-06-051,5281,5281,5281,5281001,528
2020-06-041,5011,5281,5011,5011,1001,501
2020-06-031,5301,5301,5301,5301001,530
2020-06-02---1,524-1,524
2020-06-011,5241,5241,5241,5241001,524
2020-05-291,5461,5461,5021,5023001,502
2020-05-281,5381,5381,5381,5382001,538
2020-05-27---1,545-1,545
2020-05-261,6311,6311,5451,5451,8001,545
2020-05-251,5581,5911,5581,5841,0001,584
2020-05-221,5101,5181,5101,5182001,518
2020-05-211,4901,4901,4901,4902001,490
2020-05-20---1,514-1,514
2020-05-19---1,514-1,514
2020-05-18---1,514-1,514
2020-05-15---1,514-1,514
2020-05-141,5871,5871,5001,5143,2001,514
2020-05-131,5281,5751,5281,5751,3001,575
2020-05-121,5191,5191,5101,5103001,510
2020-05-111,4921,5081,4921,5081,4001,508
2020-05-081,5191,5191,5081,5194001,519
2020-05-071,5191,5191,5191,5194001,519
2020-05-011,5201,5201,5201,5201001,520
2020-04-301,5201,5201,5201,5201001,520
2020-04-28---1,515-1,515
2020-04-271,5151,5151,5151,5151,5001,515
2020-04-241,5161,5161,5021,5151,0001,515
2020-04-231,4831,5131,4831,5134001,513
2020-04-221,4741,4801,4741,4804001,480
2020-04-21---1,480-1,480
2020-04-20---1,480-1,480
2020-04-171,4801,4801,4801,4801001,480
2020-04-161,4481,4871,4481,4875001,487
2020-04-15---1,512-1,512
2020-04-141,5201,5201,5121,5122,5001,512
2020-04-131,4671,4901,4671,4878001,487
2020-04-101,4561,4751,4561,4755001,475
2020-04-091,4591,4791,4561,4567001,456
2020-04-081,4591,4591,4591,4591001,459
2020-04-071,3551,5001,3551,4591,4001,459
2020-04-061,3411,3411,3101,3262,7001,326
2020-04-031,3411,3481,3411,3482001,348
2020-04-021,3781,3781,3471,3475001,347
2020-04-011,3771,3771,3771,3771001,377
2020-03-311,4051,4051,3841,3844001,384
2020-03-301,3151,3981,3111,3452,3001,345
2020-03-271,4701,5301,4401,5201,0001,520
2020-03-261,5641,5641,5401,5402,1001,540
2020-03-251,3991,4301,3991,4221,4001,422
2020-03-241,4101,4101,4061,4101,1001,410
2020-03-231,3661,3931,3661,3934001,393
2020-03-191,4501,4801,3921,3921,7001,392
2020-03-181,3921,3921,3921,3921001,392
2020-03-171,4021,4321,3451,3892,3001,389
2020-03-161,4681,5001,3991,4325,2001,432
2020-03-131,3411,4271,3401,3992,8001,399
2020-03-121,5001,5011,5001,5014001,501
2020-03-111,5451,5451,5451,5452,1001,545
2020-03-101,4301,5831,4141,5801,5001,580
2020-03-091,6051,6051,5401,5405001,540
2020-03-061,6221,6221,6221,6221001,622
2020-03-051,5821,5821,5821,5822001,582
2020-03-041,5941,5941,5601,5604001,560
2020-03-031,6441,6441,5881,6345001,634
2020-03-021,4991,5871,4991,5797001,579
2020-02-281,5501,5501,5051,5381,6001,538
2020-02-271,6051,6051,6001,6004001,600
2020-02-261,6451,6451,6451,6451,3001,645
2020-02-251,6451,6451,6401,6451,1001,645
2020-02-211,6501,6521,6501,6525001,652
2020-02-20---1,641-1,641
2020-02-19---1,641-1,641
2020-02-181,6401,6501,6401,6414001,641
2020-02-171,6481,6481,6401,6402001,640
2020-02-141,6501,6501,6331,6332,9001,633
2020-02-131,6751,6821,6751,6821,0001,682
2020-02-121,6701,6711,6451,6711,0001,671
2020-02-101,6441,6881,6441,6881,0001,688
2020-02-071,6481,6481,6341,6348001,634
2020-02-061,6211,6401,6211,6404001,640
2020-02-051,6491,6491,6421,6453001,645
2020-02-04---1,612-1,612
2020-02-031,6011,6121,6011,6122001,612
2020-01-311,6131,6501,6131,6506001,650
2020-01-301,6501,6501,6501,6506001,650
2020-01-291,6631,6901,6631,6904001,690
2020-01-281,6941,6941,6941,6943001,694
2020-01-271,6951,6951,6881,6942,0001,694
2020-01-241,6971,7001,6951,6961,8001,696
2020-01-231,6621,6891,6621,6894001,689
2020-01-221,6511,6971,6511,6974001,697
2020-01-211,6511,6511,6511,6515001,651
2020-01-201,6991,6991,6381,6785001,678
2020-01-171,6991,6991,6991,6991001,699
2020-01-161,6991,6991,6991,6992001,699
2020-01-151,7001,7011,6991,6993001,699
2020-01-141,7201,7201,6631,6633,6001,663
2020-01-101,7361,7361,7041,7351,7001,735
2020-01-091,6791,7181,6791,7002,5001,700
2020-01-081,6751,6751,6551,6751,0001,675
2020-01-071,6721,6741,6721,6746001,674
2020-01-061,6721,6721,6681,6715001,671

分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株