[6287 東証1部] サトーホールディングス 日足 時系列データ

[6287 東証1部] サトーホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282543.002575.002533.002545.00144500368383000
2017-04-272530.002569.002519.002566.00169400432620100
2017-04-262540.002563.002521.002542.00209800533229900
2017-04-252541.002549.002495.002539.00244200617408100
2017-04-242515.002554.002481.002536.00269100679593600
2017-04-212490.002498.002417.002495.00244800604528700
2017-04-202439.002496.002424.002480.00194700480163500
2017-04-192378.002458.002366.002439.00355900863664100
2017-04-182484.002484.002324.002377.009183002186256700
2017-04-172247.002263.002236.002261.0055000123863900
2017-04-142286.002286.002242.002246.0058000130942100
2017-04-132250.002291.002243.002286.00102900233626600
2017-04-122326.002330.002281.002291.0058000132941700
2017-04-112331.002367.002323.002360.00167200392589800
2017-04-102312.002345.002297.002339.0088700206295300
2017-04-072310.002329.002277.002300.00107600247865500
2017-04-062320.002327.002269.002279.00102300234567200
2017-04-052327.002350.002310.002317.00121800283118100
2017-04-042371.002379.002310.002327.00103200241135500
2017-04-032382.002391.002362.002378.0058000137973300
2017-03-312408.002423.002370.002372.00123700296356500
2017-03-302393.002417.002381.002406.00132400318466400
2017-03-292429.002438.002380.002400.00193900466000600
2017-03-282452.002476.002431.002444.00105900258822700
2017-03-272487.002501.002429.002434.00129000315822000
2017-03-242501.002574.002481.002502.00221400555825200
2017-03-232482.002499.002443.002498.00255000630525900
2017-03-222445.002519.002435.002483.00343000852503400
2017-03-212428.002464.002417.002461.00133000326315200
2017-03-172403.002435.002392.002429.00189000457065500
2017-03-162380.002398.002361.002396.0089300213018000
2017-03-152393.002404.002380.002389.0084100200866800
2017-03-142453.002453.002390.002396.00218400525355100
2017-03-132432.002468.002420.002466.0085800210512100
2017-03-102411.002439.002403.002434.00114300276972800
2017-03-092411.002416.002384.002392.0092800222210500
2017-03-082412.002415.002383.002392.00115800277072600
2017-03-072402.002438.002402.002419.00114800277523700
2017-03-062410.002456.002405.002447.0099300242769300
2017-03-032457.002464.002398.002416.00124300300854800
2017-03-022487.002504.002450.002467.00218400539916200
2017-03-012459.002476.002435.002448.00259600635864100
2017-02-282438.002490.002438.002461.00138000340683600
2017-02-272439.002446.002395.002418.00151900367209100
2017-02-242434.002485.002430.002454.0098200241177300
2017-02-232508.002508.002456.002484.0082400203990600
2017-02-222524.002524.002493.002507.00124300311273200
2017-02-212499.002532.002486.002524.00122600307832700
2017-02-202498.002505.002471.002499.0071600178144100
2017-02-172496.002532.002467.002504.0079500198940900
2017-02-162506.002529.002497.002523.0077600195123500
2017-02-152551.002559.002519.002529.0067600171102300
2017-02-142480.002584.002478.002539.00247000626442600
2017-02-132358.002498.002357.002445.00255100621096400
2017-02-102414.002414.002330.002394.00417100992487900
2017-02-092468.002508.002436.002492.00111900278388700
2017-02-082449.002472.002417.002472.0068700168708000
2017-02-072428.002438.002411.002425.0044000106763000
2017-02-062437.002440.002413.002438.0062600152204200
2017-02-032407.002440.002397.002417.0068400165183500
2017-02-022451.002467.002406.002413.0060100146425200
2017-02-012412.002449.002392.002442.0070300170659100
2017-01-312421.002457.002400.002427.0084400205585800
2017-01-302429.002457.002426.002452.0099800244292500
2017-01-272397.002430.002374.002421.00109100262941000
2017-01-262376.002379.002340.002371.00124300293577700
2017-01-252340.002370.002329.002365.00100600236803200
2017-01-242336.002339.002312.002338.0063300147504700
2017-01-232338.002354.002315.002343.0053800126005900
2017-01-202349.002374.002334.002364.0069600163971700
2017-01-192358.002382.002350.002364.0061500145555700
2017-01-182327.002337.002308.002330.0053300123833100
2017-01-172365.002367.002332.002334.0061200143871100
2017-01-162405.002417.002359.002379.00107100255052000
2017-01-132386.002424.002386.002418.0083500201309700
2017-01-122418.002430.002383.002402.0084400202670000
2017-01-112416.002419.002393.002414.0097400234582200
2017-01-102426.002427.002390.002399.0084000201947200
2017-01-062396.002436.002391.002413.00103300249447100
2017-01-052406.002424.002389.002411.0090500217672000
2017-01-042362.002417.002341.002405.00218200519339300
2016-12-302348.002362.002292.002341.00179600419619300
2016-12-292399.002399.002352.002374.00126800300459400
2016-12-282424.002440.002413.002430.0047400115182100
2016-12-272430.002449.002416.002424.0072300175521900
2016-12-262490.002494.002431.002440.0082600202453300
2016-12-222447.002462.002432.002457.0092300226014300
2016-12-212471.002487.002446.002458.00101500249854300
2016-12-202476.002495.002430.002463.00178400437437800
2016-12-192544.002550.002460.002475.00296700736205100
2016-12-162643.002654.002603.002614.0088200231075600
2016-12-152649.002659.002618.002625.00134400353676300
2016-12-142635.002676.002615.002649.00126100333815100
2016-12-132601.002613.002575.002613.00134100348601300
2016-12-122616.002634.002581.002610.0087700228818500
2016-12-092505.002629.002505.002604.00138500357503300
2016-12-082569.002605.002563.002605.00143000370502100
2016-12-072439.002568.002439.002559.00224600567394700
2016-12-062400.002427.002374.002402.00111800268408400
2016-12-052346.002367.002322.002367.00117500275667900
2016-12-022347.002376.002323.002360.0083900197628800
2016-12-012300.002384.002300.002359.00147600347590200
2016-11-302252.002264.002244.002258.0046300104462700
2016-11-292216.002262.002216.002251.0045300101855900
2016-11-282201.002244.002201.002239.0052300116743900
2016-11-252280.002314.002212.002239.00180100405736000
2016-11-242263.002266.002246.002258.0047200106355100
2016-11-222233.002246.002222.002236.004430099025200
2016-11-212272.002296.002219.002233.0095300214450000
2016-11-182210.002237.002195.002233.0067100149035500
2016-11-172190.002200.002170.002199.0046500101777100
2016-11-162174.002201.002165.002201.0073400160570300
2016-11-152198.002198.002131.002149.0077700167399100
2016-11-142168.002202.002151.002197.0091500200133400
2016-11-112136.002175.002105.002115.0095500203827400
2016-11-102100.002140.002084.002129.00117100247785900
2016-11-092127.002137.001989.002010.00114900235551000
2016-11-082078.002116.002078.002107.00110500232097900
2016-11-072070.002190.002051.002077.00298900622495100
2016-11-042247.002275.002224.002270.0076300171873300
2016-11-022290.002296.002248.002271.0072400164394300
2016-11-012294.002317.002283.002316.0045800105556300
2016-10-312283.002325.002283.002316.0066000152477400
2016-10-282266.002294.002258.002291.00168900386024100
2016-10-272270.002270.002250.002264.004340098165700
2016-10-262290.002298.002260.002279.0070000159346400
2016-10-252198.002317.002198.002313.00154900353557500
2016-10-242217.002231.002197.002230.0052200115828700
2016-10-212220.002237.002204.002212.0084000185864200
2016-10-202246.002246.002211.002224.0063700141676800
2016-10-192219.002256.002219.002247.0072200161791400
2016-10-182191.002204.002180.002204.0057800126740800
2016-10-172210.002221.002189.002194.0082700182240700
2016-10-142193.002220.002186.002220.0053700118338100
2016-10-132202.002218.002169.002195.0062100135934900
2016-10-122190.002208.002190.002199.0094500207846300
2016-10-112180.002224.002180.002194.0095200209571100
2016-10-072222.002228.002168.002193.00144500316633200
2016-10-062250.002271.002242.002251.0095900216313800
2016-10-052207.002259.002207.002249.0080600180680600
2016-10-042165.002198.002157.002192.0095500207915900
2016-10-032184.002196.002154.002186.0067500146964500
2016-09-302195.002210.002180.002198.0085200187053100
2016-09-292217.002252.002205.002240.0059400132848200
2016-09-282205.002229.002175.002227.0092300203723700
2016-09-272191.002264.002191.002264.0097500217854600
2016-09-262210.002214.002192.002203.0059400130756700
2016-09-232237.002245.002193.002223.00101900226530000
2016-09-212137.002217.002137.002216.0075400164487900
2016-09-202113.002146.002092.002143.0078500167611400
2016-09-162126.002138.002120.002132.003590076419000
2016-09-152100.002129.002100.002118.0086900184178100
2016-09-142115.002128.002105.002111.004180088481200
2016-09-132116.002137.002115.002131.003530075054400
2016-09-122149.002149.002110.002125.0069500147777600
2016-09-092154.002184.002148.002172.00142800309122800
2016-09-082179.002183.002146.002176.00115800251447600
2016-09-072188.002188.002146.002185.00114200248311500
2016-09-062192.002239.002188.002233.0053100117847400
2016-09-052200.002236.002185.002225.0058200129221700
2016-09-022170.002180.002155.002175.0047700103475900
2016-09-012168.002179.002153.002171.004380094910000
2016-08-312105.002179.002100.002178.0090000193897000
2016-08-302068.002095.002068.002091.004730098751700
2016-08-292058.002089.002058.002089.0057800120268400
2016-08-262034.002035.002004.002020.0080700163003300
2016-08-252085.002095.002039.002059.00106800220103300
2016-08-242055.002084.002048.002084.0065600136164800
2016-08-232000.002057.002000.002050.00119100243390800
2016-08-221997.002016.001995.002014.0073300147043300
2016-08-191950.001986.001926.001986.00168300331511900
2016-08-182009.002009.001975.001980.00262700522073000
2016-08-172041.002055.002018.002036.00157900320527300
2016-08-162065.002076.002044.002047.00114800235882300
2016-08-152069.002078.002034.002056.00156400320842500
2016-08-122098.002098.002064.002081.00123300256439900
2016-08-102087.002096.002056.002080.00193900401922400
2016-08-092093.002094.002031.002086.00317200653088100
2016-08-082205.002242.002076.002092.00418400894982700
2016-08-052300.002344.002285.002326.00128500298544400
2016-08-042300.002344.002268.002328.00183900424023600
2016-08-032246.002335.002242.002310.00150500346759900
2016-08-022299.002315.002278.002279.0068900157626500
2016-08-012350.002362.002308.002349.0085300199544300
2016-07-292303.002386.002290.002379.0072800170699900
2016-07-282300.002336.002292.002326.0073000169429000
2016-07-272304.002347.002295.002314.0071200165026100
2016-07-262318.002320.002248.002274.0096400219065600
2016-07-252305.002347.002303.002326.00103000238879300
2016-07-222275.002303.002270.002294.00127900292570100
2016-07-212310.002330.002283.002296.0093800215914500
2016-07-202282.002303.002256.002287.00146400333721800
2016-07-192322.002335.002276.002285.00136700315345400
2016-07-152279.002315.002268.002299.00210700483309000
2016-07-142170.002248.002170.002243.00140200311166900
2016-07-132150.002180.002130.002169.00145100313870600
2016-07-122073.002143.002073.002118.00122100258837400
2016-07-111953.002032.001932.002023.0080900162575500
2016-07-081960.001986.001913.001918.0079700154688000
2016-07-071938.001971.001920.001950.00170900332002900
2016-07-061958.002004.001951.001978.00184200363296900
2016-07-052001.002032.001984.002014.00121900245243000
2016-07-041955.002043.001941.002019.00199100400643900
2016-07-011941.001975.001927.001956.0088300172358800
2016-06-301928.001940.001900.001903.0094700181924500
2016-06-291859.001899.001846.001888.00138100258870900
2016-06-281781.001841.001761.001832.0077400140432600
2016-06-271829.001850.001790.001801.00194600351440400
2016-06-242033.002076.001787.001815.00302000586999800
2016-06-231914.001956.001905.001953.0074700144709300
2016-06-221907.001937.001897.001921.0089100170901900
2016-06-211898.001922.001865.001910.00148400282534000
2016-06-201970.001973.001885.001898.00344700656652600
2016-06-172024.002041.001974.001974.00200400398269400
2016-06-162061.002061.002004.002007.00109800222051900
2016-06-152062.002121.002060.002073.00105800220861300
2016-06-142100.002100.002024.002046.00103000211193800
2016-06-132166.002166.002101.002101.00134900285144000
2016-06-102260.002267.002199.002213.0091900204740700
2016-06-092266.002283.002243.002266.0047000106460900
2016-06-082265.002275.002242.002273.004340098245200
2016-06-072214.002250.002214.002244.0066800149486300
2016-06-062235.002243.002191.002205.00122100269741900
2016-06-032265.002293.002245.002258.0078500177783200
2016-06-022328.002328.002263.002273.0097800223926700
2016-06-012368.002400.002335.002350.0061600145870500
2016-05-312343.002390.002330.002390.0053100126032600
2016-05-302328.002345.002315.002343.002660061994800
2016-05-272347.002347.002304.002309.0048000111212300
2016-05-262395.002415.002331.002339.0052600123980800
2016-05-252411.002428.002383.002389.00112700270510100
2016-05-242358.002372.002307.002361.00137600323552300
2016-05-232280.002385.002262.002383.00135500316209300
2016-05-202293.002303.002280.002286.002600059555200
2016-05-192310.002320.002280.002295.0054400125052800
2016-05-182242.002315.002237.002298.00135500308933000
2016-05-172248.002288.002217.002239.00122400274555600
2016-05-162292.002305.002209.002221.00159800358587900
2016-05-132320.002323.002282.002291.0079600183087200
2016-05-122376.002376.002306.002316.0095400221804500
2016-05-112415.002465.002367.002376.00357600861856800
2016-05-102285.002313.002255.002267.00137100312925900
2016-05-092203.002259.002203.002243.00145500326564500
2016-05-062193.002220.002176.002189.0083300182451100
2016-05-022175.002233.002174.002188.0092700202771500
2016-04-282377.002410.002207.002293.00125500291722900
2016-04-272354.002379.002315.002343.0078100183054600
2016-04-262371.002379.002321.002353.0081800192494900
2016-04-252400.002410.002364.002394.0059600142772900
2016-04-222343.002393.002334.002389.0074500176374300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog