1. HOME >
  2. 株価時系列 >
  3. 9996 >
  4. 2021年

9996 (株)サトー商会 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4811,4881,4811,4884001,488
2021-12-291,4861,4861,4861,4861001,486
2021-12-281,4801,4801,4661,4669001,466
2021-12-271,4811,4841,4801,4802,6001,480
2021-12-241,5001,5191,4911,5191,4001,519
2021-12-231,4841,4941,4841,4903001,490
2021-12-221,5031,5041,4751,4841,5001,484
2021-12-211,4801,5021,4801,5021,9001,502
2021-12-201,5201,5201,4891,4891,7001,489
2021-12-17---1,520-1,520
2021-12-161,4931,5201,4931,5202001,520
2021-12-151,5101,5101,4931,4938001,493
2021-12-141,5651,5651,5311,53110,5001,531
2021-12-131,5891,6101,5861,5968,4001,596
2021-12-101,5561,5981,5511,5986,5001,598
2021-12-091,5511,5651,5161,5652,5001,565
2021-12-081,5701,5701,5251,5351,2001,535
2021-12-071,5321,5691,5301,5691,6001,569
2021-12-061,5001,5351,5001,5351,1001,535
2021-12-031,4901,5001,4901,5005001,500
2021-12-02---1,490-1,490
2021-12-011,4911,4911,4721,4905001,490
2021-11-301,4751,4921,4751,4898001,489
2021-11-291,5001,5001,4761,4766001,476
2021-11-261,5031,5031,4901,5002,2001,500
2021-11-251,5001,5101,5001,5109001,510
2021-11-241,4981,5001,4981,5008001,500
2021-11-221,4961,5001,4911,4916001,491
2021-11-191,5001,5001,5001,5003001,500
2021-11-181,5001,5021,5001,5007001,500
2021-11-171,5001,5001,5001,5006001,500
2021-11-161,5011,5011,4921,4922001,492
2021-11-151,5001,5171,5001,5013,3001,501
2021-11-121,5121,5171,5031,5162,1001,516
2021-11-111,5101,5101,5101,5102001,510
2021-11-101,4951,5091,4871,5082,2001,508
2021-11-091,4731,4871,4701,4879001,487
2021-11-081,4781,4801,4721,4731,7001,473
2021-11-051,4941,4941,4801,4801,4001,480
2021-11-041,4901,4911,4901,4906001,490
2021-11-021,4901,4901,4861,4904001,490
2021-11-011,4911,4921,4911,4918001,491
2021-10-29---1,491-1,491
2021-10-28---1,491-1,491
2021-10-271,4911,4911,4911,4911001,491
2021-10-261,4981,5041,4981,5002,6001,500
2021-10-251,4901,4951,4901,4952001,495
2021-10-221,4981,4991,4901,4995001,499
2021-10-211,4901,5001,4861,4995001,499
2021-10-201,4801,4901,4801,4905001,490
2021-10-191,4801,4811,4771,4776001,477
2021-10-181,4831,4991,4791,4795001,479
2021-10-151,4801,4891,4791,4894001,489
2021-10-141,4781,4971,4751,4758,7001,475
2021-10-131,5151,5151,5001,5041,8001,504
2021-10-121,5091,5091,4901,5081,1001,508
2021-10-111,5051,5121,4801,4992,1001,499
2021-10-081,5021,5051,5001,5059001,505
2021-10-071,5171,5171,4941,5001,2001,500
2021-10-061,5141,5141,5141,5141001,514
2021-10-051,4811,4971,4811,4974001,497
2021-10-041,4811,4811,4811,4811001,481
2021-10-011,4871,5001,4871,5002001,500
2021-09-301,5001,5001,5001,5002001,500
2021-09-29---1,499-1,499
2021-09-281,5001,5001,4991,4996001,499
2021-09-271,5271,5271,5001,5002,1001,500
2021-09-241,5211,5251,5151,5251,0001,525
2021-09-22---1,516-1,516
2021-09-211,5101,5161,4901,5165001,516
2021-09-17---1,529-1,529
2021-09-16---1,529-1,529
2021-09-151,5011,5311,4801,5292,8001,529
2021-09-141,6001,6001,6001,6002,6001,600
2021-09-131,5581,5681,5501,5671,0001,567
2021-09-101,5231,5581,5231,5581,0001,558
2021-09-091,5491,5501,5361,5366001,536
2021-09-081,4951,5841,4951,5302,1001,530
2021-09-071,4921,4951,4751,4951,0001,495
2021-09-061,4801,4801,4801,4801001,480
2021-09-031,4851,4951,4851,4954001,495
2021-09-02---1,473-1,473
2021-09-011,4731,4961,4481,4736,4001,473
2021-08-311,4961,4961,4851,4856001,485
2021-08-301,4971,4971,4921,4924001,492
2021-08-271,5001,5001,5001,5001001,500
2021-08-261,4991,5001,4941,5002,6001,500
2021-08-251,4901,5011,4831,5002,2001,500
2021-08-241,4901,4941,4901,4901,4001,490
2021-08-231,4951,4951,4901,4909001,490
2021-08-201,4991,4991,4821,4901,3001,490
2021-08-191,5111,5111,4911,4991,3001,499
2021-08-181,5531,5531,5321,5327001,532
2021-08-17---1,578-1,578
2021-08-161,5931,5931,5501,5783,1001,578
2021-08-131,5831,5831,5531,5661,3001,566
2021-08-121,5591,5601,5471,5607001,560
2021-08-111,5211,5211,5211,5211001,521
2021-08-101,5191,5211,5141,5215001,521
2021-08-061,5281,5281,4961,4981,3001,498
2021-08-051,5421,5421,5281,5282001,528
2021-08-041,5001,5021,5001,5026001,502
2021-08-031,5641,5641,5331,5336001,533
2021-08-021,5431,5631,5431,5493001,549
2021-07-301,5561,5561,5561,5561001,556
2021-07-29---1,558-1,558
2021-07-281,5581,5581,5581,5581001,558
2021-07-271,5561,5561,5561,5561001,556
2021-07-261,5991,5991,5821,5821,7001,582
2021-07-211,5981,5981,5901,5901,2001,590
2021-07-201,5671,5981,5671,5982001,598
2021-07-19---1,572-1,572
2021-07-161,5711,6201,5461,5721,3001,572
2021-07-151,5621,5621,5401,5402001,540
2021-07-141,6121,6121,5621,56210,4001,562
2021-07-131,5971,6231,5661,6234,8001,623
2021-07-121,5661,5971,5581,5976,2001,597
2021-07-091,5651,5661,5441,5663,0001,566
2021-07-081,5761,5761,5451,5691,0001,569
2021-07-071,5781,5801,5401,5426,0001,542
2021-07-061,5451,5701,5451,5707001,570
2021-07-051,5321,5321,5321,5321001,532
2021-07-021,5441,5441,5291,5293001,529
2021-07-011,5291,5291,5291,5291001,529
2021-06-301,5331,5331,5291,5292001,529
2021-06-291,5281,5591,5281,5592001,559
2021-06-281,5551,5551,5251,5251,8001,525
2021-06-251,5321,5381,5201,5386001,538
2021-06-241,5391,5401,5321,5327001,532
2021-06-231,5281,5281,5271,5272001,527
2021-06-22---1,520-1,520
2021-06-21---1,520-1,520
2021-06-18---1,520-1,520
2021-06-171,5431,5431,5201,5208001,520
2021-06-161,5401,5401,5321,5322001,532
2021-06-151,5311,5311,5311,5311001,531
2021-06-141,5391,5391,5381,5382,5001,538
2021-06-111,5511,5701,5511,5709001,570
2021-06-101,5701,5701,5511,5511,2001,551
2021-06-091,5751,5751,5521,5606001,560
2021-06-081,5481,5791,5481,5609001,560
2021-06-071,5161,5331,5081,5337001,533
2021-06-041,5201,5201,5021,5166001,516
2021-06-031,5201,5201,5201,5201001,520
2021-06-021,5281,5281,5281,5281001,528
2021-06-011,5031,5101,5031,5034001,503
2021-05-311,5011,5011,5011,5011001,501
2021-05-28---1,507-1,507
2021-05-27---1,507-1,507
2021-05-261,5391,5391,5071,5071,7001,507
2021-05-251,5271,5341,5241,5348001,534
2021-05-241,5341,5351,5171,5208001,520
2021-05-21---1,524-1,524
2021-05-201,5491,5491,5241,5243001,524
2021-05-191,5001,5201,5001,5156001,515
2021-05-181,5051,5051,5051,5052001,505
2021-05-171,5111,5331,5001,5141,8001,514
2021-05-141,5881,5881,5081,5462,6001,546
2021-05-131,5391,5391,5131,5135001,513
2021-05-121,5281,5281,5201,5257001,525
2021-05-111,5161,5161,5111,5112001,511
2021-05-101,5281,5281,5091,5166001,516
2021-05-071,5001,5001,5001,5001001,500
2021-05-061,4941,4951,4701,4956001,495
2021-04-301,5011,5011,4941,4943001,494
2021-04-281,5021,5021,5021,5021001,502
2021-04-271,5001,5001,5001,5002001,500
2021-04-261,5121,5121,5001,5002,7001,500
2021-04-231,5071,5291,5071,5251,3001,525
2021-04-221,5061,5171,5061,5067001,506
2021-04-211,5271,5301,5261,5265001,526
2021-04-201,5191,5271,5191,5274001,527
2021-04-191,5061,5191,5061,5193001,519
2021-04-161,5101,5361,5011,5016001,501
2021-04-151,5061,5101,5061,5102001,510
2021-04-141,5111,5201,5011,5053,0001,505
2021-04-131,5351,5371,5271,5321,0001,532
2021-04-121,5251,5251,5221,5225001,522
2021-04-091,5221,5331,5151,5241,4001,524
2021-04-081,5391,5391,5171,5225001,522
2021-04-071,5391,5391,5281,5282001,528
2021-04-061,5101,5101,5061,5062001,506
2021-04-05---1,506-1,506
2021-04-021,5061,5061,5061,5061001,506
2021-04-01---1,504-1,504
2021-03-311,5011,5041,5011,5043001,504
2021-03-301,5011,5011,4621,5002,0001,500
2021-03-291,5611,5611,5301,5351,0001,535
2021-03-261,5611,5611,5611,5611,9001,561
2021-03-251,5491,5761,5481,5681,3001,568
2021-03-241,5581,5581,5501,5502001,550
2021-03-231,5261,6001,5261,5311,8001,531
2021-03-221,5471,5471,5151,5184001,518
2021-03-191,5201,5201,5121,5126001,512
2021-03-181,5491,5501,5001,5201,9001,520
2021-03-171,5201,5401,5201,5402001,540
2021-03-161,5281,5291,5131,5134001,513
2021-03-151,5351,5351,5031,5273,1001,527
2021-03-121,5451,5481,5351,5431,5001,543
2021-03-111,5271,5451,5271,5459001,545
2021-03-101,5241,5251,5061,5257001,525
2021-03-091,5131,5131,5001,5003001,500
2021-03-081,5211,5211,4961,5031,1001,503
2021-03-051,4991,5001,4911,4915001,491
2021-03-041,4941,4941,4911,4929001,492
2021-03-031,5161,5161,5001,5009001,500
2021-03-021,5191,5191,5001,5007001,500
2021-03-011,5191,5201,5191,5203001,520
2021-02-261,5001,5011,4951,4952,7001,495
2021-02-251,4991,5291,4981,5291,7001,529
2021-02-241,5281,5391,4981,4982,0001,498
2021-02-221,4981,5011,4981,5007001,500
2021-02-19---1,498-1,498
2021-02-181,5001,5011,4981,4981,8001,498
2021-02-171,5051,5051,5051,5051001,505
2021-02-161,5051,5051,5051,5052001,505
2021-02-151,5201,5301,5151,5153,8001,515
2021-02-121,5321,5451,5131,5451,3001,545
2021-02-101,5081,5301,4961,5301,5001,530
2021-02-091,5071,5081,5021,5027001,502
2021-02-081,5101,5171,5051,5057001,505
2021-02-051,5081,5081,5081,5081001,508
2021-02-041,5001,5001,5001,5005001,500
2021-02-031,4831,5101,4831,4901,0001,490
2021-02-021,5001,5001,4891,4996001,499
2021-02-01---1,509-1,509
2021-01-291,4991,5091,4991,5092001,509
2021-01-281,5001,5001,4791,5004001,500
2021-01-271,4791,4981,4791,4959001,495
2021-01-261,5001,5011,4811,4812,3001,481
2021-01-251,4961,5001,4811,4911,1001,491
2021-01-221,4791,4881,4781,4876001,487
2021-01-211,4801,5101,4701,4872,5001,487
2021-01-201,4801,4801,4801,4806001,480
2021-01-191,4801,4801,4801,4801001,480
2021-01-181,4851,4851,4801,4807001,480
2021-01-151,4961,4961,4961,4961001,496
2021-01-141,4981,4981,4841,4963,7001,496
2021-01-131,5001,5101,4901,4993,0001,499
2021-01-121,4991,4991,4841,4971,1001,497
2021-01-081,5291,5291,4771,4792,1001,479
2021-01-071,5001,5101,4901,4903,4001,490
2021-01-061,5001,5011,4941,5001,4001,500
2021-01-051,4991,4991,4731,4985001,498
2021-01-041,4831,5001,4831,4995001,499

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