1. HOME >
  2. 株価時系列 >
  3. 9996 >
  4. 2023年

9996 (株)サトー商会 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6501,6501,6481,6508001,650
2023-12-281,6351,6501,6351,6502001,650
2023-12-271,6351,6351,6351,6352001,635
2023-12-261,6821,6821,6171,6547,1001,654
2023-12-251,6351,6811,6231,6515,7001,651
2023-12-221,6181,6381,6181,6371,4001,637
2023-12-211,5861,6051,5791,6059001,605
2023-12-201,5581,5981,5581,5861,8001,586
2023-12-191,5371,6241,5351,5952,8001,595
2023-12-181,5401,5591,5371,5471,9001,547
2023-12-151,6501,6501,5351,5356,4001,535
2023-12-141,6451,6501,6271,63615,8001,636
2023-12-131,6351,6581,6321,6408,4001,640
2023-12-121,6061,6401,6021,6289,1001,628
2023-12-111,6001,6151,5921,6158,0001,615
2023-12-081,5801,5991,5801,5859,0001,585
2023-12-071,5711,5801,5711,5791,7001,579
2023-12-061,5731,5801,5631,5651,5001,565
2023-12-051,5741,5741,5541,5555001,555
2023-12-041,5501,5761,5501,5761,1001,576
2023-12-011,5261,5601,5261,5602,4001,560
2023-11-301,5371,5371,5001,5101,3001,510
2023-11-291,5181,5381,5071,5381,2001,538
2023-11-281,5091,5201,5001,5181,9001,518
2023-11-271,4961,5091,4911,5092,6001,509
2023-11-241,4901,4971,4841,4971,7001,497
2023-11-221,4831,4831,4821,4822001,482
2023-11-211,4811,4811,4811,4811001,481
2023-11-201,4901,4911,4711,4741,4001,474
2023-11-171,4981,4981,4851,4852001,485
2023-11-161,4971,4971,4671,4911,0001,491
2023-11-151,4991,4991,4971,4972001,497
2023-11-141,5091,5091,4811,4813,7001,481
2023-11-131,5001,5221,4501,4795,3001,479
2023-11-101,5301,5341,5011,5331,4001,533
2023-11-091,5231,5301,5071,5307001,530
2023-11-081,5101,5101,4821,4931,3001,493
2023-11-071,5271,5581,5121,5273,2001,527
2023-11-061,5201,5621,5201,5592,4001,559
2023-11-021,5201,5291,5201,5201,1001,520
2023-11-011,5461,5461,5201,5204001,520
2023-10-311,5311,5401,5211,5409001,540
2023-10-301,5301,5311,5121,5311,8001,531
2023-10-271,5201,5381,5111,5115001,511
2023-10-261,5371,5371,5301,5301,8001,530
2023-10-251,5221,5371,5221,5371,5001,537
2023-10-241,5261,5301,5061,5061,2001,506
2023-10-231,5501,5501,5251,5259001,525
2023-10-201,5151,5551,5151,5502,6001,550
2023-10-191,4911,5151,4901,5151,1001,515
2023-10-181,4901,4991,4901,4989001,498
2023-10-171,4901,5061,4901,5062001,506
2023-10-161,4991,5441,4931,4933,0001,493
2023-10-131,5411,5491,5251,5251,3001,525
2023-10-121,5671,5671,5601,5647001,564
2023-10-111,5291,5801,5291,5676,1001,567
2023-10-101,4981,5421,4791,5184,8001,518
2023-10-061,4681,4801,4681,4747001,474
2023-10-051,4231,4681,4231,4683,6001,468
2023-10-041,4311,4701,4011,4227,1001,422
2023-10-031,5001,5001,4481,4735,3001,473
2023-10-021,5211,5211,5021,5054,5001,505
2023-09-291,5741,5741,5291,5293,8001,529
2023-09-281,5711,5881,5661,5861,5001,586
2023-09-271,6001,6111,5801,6003,9001,600
2023-09-261,5891,6101,5811,6056,5001,605
2023-09-251,6031,6031,5631,5763,2001,576
2023-09-221,5361,6031,5361,6008,9001,600
2023-09-211,5621,5711,5281,5609,6001,560
2023-09-201,6301,6301,5141,52326,2001,523
2023-09-191,7051,7051,5611,63085,3001,630
2023-09-151,4241,4241,4021,4058001,405
2023-09-141,4901,4901,3961,4245,5001,424
2023-09-131,3821,4251,3821,4252,8001,425
2023-09-121,3711,3991,3621,3993,9001,399
2023-09-111,3501,3631,3501,3631,4001,363
2023-09-081,3331,3551,3331,3492,2001,349
2023-09-071,3321,3511,3321,3492,9001,349
2023-09-061,3381,3401,3321,3321,1001,332
2023-09-051,3451,3451,3321,3437001,343
2023-09-041,3251,3471,3251,3441,5001,344
2023-09-011,3031,3251,3001,3252,7001,325
2023-08-311,3041,3081,3031,3037001,303
2023-08-301,3021,3021,2961,3014001,301
2023-08-291,2931,3011,2901,2922,4001,292
2023-08-281,3011,3021,2981,2994,0001,299
2023-08-251,2931,3001,2921,3002,2001,300
2023-08-241,2851,2941,2851,2941,8001,294
2023-08-231,2561,2801,2561,2801,0001,280
2023-08-221,2521,2631,2381,2631,7001,263
2023-08-211,2511,2521,2321,2342,0001,234
2023-08-181,2601,2601,2501,2517001,251
2023-08-171,2551,2601,2501,2601,7001,260
2023-08-161,2621,2621,2501,2551,1001,255
2023-08-151,2341,2581,2341,2582,9001,258
2023-08-141,2601,2601,2341,2349,6001,234
2023-08-101,2451,2751,2451,2715,6001,271
2023-08-091,2501,2531,2291,2456,8001,245
2023-08-081,2361,2401,2341,2405001,240
2023-08-071,2291,2401,2221,2352,0001,235
2023-08-04---1,213-1,213
2023-08-031,2301,2301,2131,2132,9001,213
2023-08-021,2311,2311,2301,2303001,230
2023-08-011,2341,2361,2341,2366001,236
2023-07-311,2351,2361,2271,2329001,232
2023-07-281,2351,2351,2241,2248001,224
2023-07-271,2311,2361,2251,2251,7001,225
2023-07-261,2341,2341,2321,2332,2001,233
2023-07-251,2381,2401,2361,2404,0001,240
2023-07-241,2411,2451,2361,2368001,236
2023-07-211,2341,2381,2311,2386001,238
2023-07-201,2301,2341,2251,2347001,234
2023-07-191,2231,2311,2231,2315001,231
2023-07-181,2251,2341,2221,2221,6001,222
2023-07-141,2691,2691,2201,22517,1001,225
2023-07-131,2561,2591,2461,2535,1001,253
2023-07-121,2521,2521,2451,2474,3001,247
2023-07-111,2401,2571,2381,2496,9001,249
2023-07-101,2371,2371,2181,2347,0001,234
2023-07-071,2271,2301,2221,2282,1001,228
2023-07-061,2251,2291,2211,2262,9001,226
2023-07-051,2181,2261,2151,2263,2001,226
2023-07-041,2051,2181,2051,2182,4001,218
2023-07-031,1991,2151,1991,2042,4001,204
2023-06-301,2061,2211,1961,1969,3001,196
2023-06-291,2101,2101,2051,2061,9001,206
2023-06-281,2021,2091,2021,2031,6001,203
2023-06-271,2051,2061,2021,2031,0001,203
2023-06-261,2121,2161,2071,2072,7001,207
2023-06-231,2181,2181,2071,2121,4001,212
2023-06-221,2101,2181,2051,2159001,215
2023-06-211,2051,2101,2041,2069001,206
2023-06-201,2091,2091,2041,2046001,204
2023-06-191,2021,2091,2021,2081,2001,208
2023-06-161,2051,2051,2011,2015001,201
2023-06-151,1991,2111,1991,2091,1001,209
2023-06-141,2091,2091,1941,1965,0001,196
2023-06-131,2021,2071,2021,2041,1001,204
2023-06-121,2111,2111,1991,1992,3001,199
2023-06-091,2021,2061,1971,2012,1001,201
2023-06-081,2001,2001,1951,1968001,196
2023-06-071,1931,2001,1931,1969001,196
2023-06-061,2011,2011,1931,1938001,193
2023-06-051,1911,2101,1911,2002,2001,200
2023-06-021,1801,1941,1801,1902,4001,190
2023-06-011,1931,2001,1921,1961,4001,196
2023-05-311,1901,1951,1871,1871,1001,187
2023-05-301,1901,1911,1901,1905001,190
2023-05-291,2071,2071,2001,2001,5001,200
2023-05-261,2081,2081,1951,1992,5001,199
2023-05-251,1941,2051,1881,2052,1001,205
2023-05-241,1941,2031,1941,1949001,194
2023-05-231,1891,2051,1871,1935,3001,193
2023-05-221,1791,1891,1791,1871,6001,187
2023-05-191,1881,1881,1791,1791,1001,179
2023-05-181,1921,1921,1731,1821,6001,182
2023-05-171,1881,1911,1741,1742,6001,174
2023-05-161,2001,2001,1751,1886,3001,188
2023-05-151,1981,2061,1551,18136,3001,181
2023-05-121,2651,3001,2651,2887,1001,288
2023-05-111,2601,3001,2601,28011,9001,280
2023-05-101,2581,2741,2561,2587,7001,258
2023-05-091,2591,2591,2461,2591,8001,259
2023-05-081,2411,2501,2411,2503,8001,250
2023-05-021,2131,2421,2131,2423,2001,242
2023-05-011,2061,2161,2051,2123,7001,212
2023-04-281,2261,2351,2111,2162,0001,216
2023-04-271,2301,2371,2301,2306001,230
2023-04-261,2301,2361,2301,2343,4001,234
2023-04-251,2461,2471,2361,2471,6001,247
2023-04-241,2451,2501,2021,2457,5001,245
2023-04-211,2351,2801,2261,2456,7001,245
2023-04-201,2541,2541,2161,2326,9001,232
2023-04-191,2381,2531,2141,2283,9001,228
2023-04-181,2221,2751,2061,21112,3001,211
2023-04-171,2121,2301,2121,2213,1001,221
2023-04-141,2161,2191,2101,2103,4001,210
2023-04-131,2031,2111,2031,2118001,211
2023-04-121,2111,2141,2001,2022,1001,202
2023-04-111,2081,2111,2001,2002,4001,200
2023-04-101,2011,2051,2011,2031,2001,203
2023-04-071,2131,2201,1981,1997,2001,199
2023-04-061,2141,2171,2041,2142,4001,214
2023-04-051,2071,2171,2011,2101,6001,210
2023-04-041,2131,2181,2071,2071,4001,207
2023-04-031,2121,2131,1961,2132,8001,213
2023-03-311,2051,2051,1971,2011,2001,201
2023-03-301,1891,2001,1881,1923,8001,192
2023-03-291,2191,2251,2151,2164,0001,216
2023-03-281,2151,2211,2151,2151,6001,215
2023-03-271,2381,2381,2131,2154,6001,215
2023-03-241,2131,2181,2041,2102,2001,210
2023-03-231,2031,2031,2001,2001,2001,200
2023-03-221,1961,2131,1961,2031,3001,203
2023-03-201,1951,2051,1931,1942,1001,194
2023-03-171,2101,2101,1951,1952,0001,195
2023-03-161,1881,1881,1801,1831,0001,183
2023-03-151,2001,2001,1861,1961,0001,196
2023-03-141,2081,2081,1831,1835,2001,183
2023-03-131,2101,2131,1901,1935,5001,193
2023-03-101,2201,2241,2111,2112,9001,211
2023-03-091,2261,2261,2151,2164,2001,216
2023-03-081,2261,2281,2171,2192,1001,219
2023-03-071,2171,2271,2131,2201,2001,220
2023-03-061,2061,2281,2061,2183,6001,218
2023-03-031,2021,2021,1931,2028001,202
2023-03-021,1971,2001,1951,1957001,195
2023-03-011,1941,1971,1891,1971,2001,197
2023-02-281,1931,1931,1901,1901,2001,190
2023-02-271,1921,1921,1871,1924,2001,192
2023-02-241,1881,1941,1881,1933,2001,193
2023-02-221,1921,1921,1871,1882,4001,188
2023-02-211,1951,1951,1881,1892,3001,189
2023-02-201,1851,1901,1851,1871,5001,187
2023-02-171,1821,1841,1821,1849001,184
2023-02-161,1821,1911,1821,1871,7001,187
2023-02-151,1861,1941,1801,1823,8001,182
2023-02-141,2001,2001,1861,1865,9001,186
2023-02-131,2001,2011,1831,19510,6001,195
2023-02-101,2051,2101,2001,2025,9001,202
2023-02-091,2061,2111,2001,2002,8001,200
2023-02-081,2001,2061,1971,2064,1001,206
2023-02-071,1921,1931,1901,1921,6001,192
2023-02-061,1961,1961,1921,1928001,192
2023-02-031,1981,1981,1891,1891,4001,189
2023-02-021,1901,1991,1891,1901,0001,190
2023-02-011,1831,1881,1831,1881,2001,188
2023-01-311,1821,1861,1801,1821,1001,182
2023-01-301,1861,1871,1851,1851,0001,185
2023-01-271,1801,1851,1801,1853001,185
2023-01-261,1771,1841,1771,1822,5001,182
2023-01-251,1821,1841,1781,1842,3001,184
2023-01-241,1751,1831,1751,1811,7001,181
2023-01-231,1791,1801,1751,1791,1001,179
2023-01-201,1791,1791,1691,1791,9001,179
2023-01-191,1691,1691,1691,1693001,169
2023-01-181,1721,1721,1611,1681,1001,168
2023-01-171,1671,1731,1661,1721,0001,172
2023-01-161,1831,1831,1621,1745,1001,174
2023-01-131,1521,1621,1521,1621,0001,162
2023-01-121,1481,1551,1481,1551,4001,155
2023-01-111,1471,1521,1471,1481,5001,148
2023-01-101,1471,1521,1421,1522,0001,152
2023-01-061,1421,1451,1321,1421,5001,142
2023-01-051,1471,1561,1431,1473,3001,147
2023-01-041,1321,1421,1321,1421,2001,142

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