[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 
2017-10-172709.002709.002648.002653.0088500235863200
2017-10-162721.002721.002684.002685.0099100267084500
2017-10-132680.002744.002675.002729.00127300346576900
2017-10-122676.002691.002658.002681.0056900152320700
2017-10-112662.002679.002655.002676.0052400139995300
2017-10-102620.002676.002620.002660.00107600286142700
2017-10-062646.002652.002616.002616.0081900214885800
2017-10-052640.002652.002628.002644.0042500112167000
2017-10-042654.002659.002627.002642.0065000171709600
2017-10-032653.002654.002615.002647.0052100137400700
2017-10-022680.002680.002635.002641.0072900192888700
2017-09-292614.002668.002604.002662.0091900243470500
2017-09-282590.002633.002554.002632.00107600279800800
2017-09-272567.002571.002534.002565.0048800124770400
2017-09-262576.002592.002544.002591.00124000318831500
2017-09-252620.002627.002580.002599.00111200289741800
2017-09-222616.002625.002598.002624.0083200217355700
2017-09-212620.002628.002604.002608.0099900261047200
2017-09-202681.002712.002604.002614.00149300395200800
2017-09-192585.002689.002582.002685.00237800631299300
2017-09-152514.002543.002507.002543.0098400249194200
2017-09-142547.002547.002507.002528.0077000194139400
2017-09-132508.002549.002502.002549.0087800222658600
2017-09-122512.002513.002470.002489.0062200154488500
2017-09-112467.002498.002455.002462.0079900197507400
2017-09-082455.002477.002437.002440.00149200365935100
2017-09-072485.002489.002454.002481.00141000348630200
2017-09-062444.002467.002426.002459.0095200233264000
2017-09-052550.002550.002451.002457.00187400463977400
2017-09-042616.002619.002556.002562.0080300206442500
2017-09-012637.002643.002607.002636.00102500268999400
2017-08-312585.002639.002576.002626.00134300351957400
2017-08-302563.002588.002553.002586.0061700158858200
2017-08-292541.002563.002538.002553.0050800129486200
2017-08-282572.002583.002553.002568.0046400119013800
2017-08-252585.002585.002554.002564.0084700217520400
2017-08-242560.002588.002560.002581.0080700207707000
2017-08-232583.002587.002546.002556.0067800173507200
2017-08-222550.002577.002539.002545.00102400261652400
2017-08-212539.002559.002530.002539.0059800151927500
2017-08-182528.002549.002528.002538.0099400252256500
2017-08-172540.002575.002532.002567.00105100269169000
2017-08-162542.002558.002528.002528.00100800255965400
2017-08-152551.002571.002502.002541.00142900364132800
2017-08-142504.002547.002474.002542.00326500820774400
2017-08-102542.002560.002525.002554.00137500350429900
2017-08-092587.002587.002544.002550.00170900436486000
2017-08-082600.002610.002579.002586.00146800380580400
2017-08-072633.002686.002607.002610.00197400518140400
2017-08-042658.002681.002640.002661.00104700278810500
2017-08-032664.002666.002634.002651.0064800171541900
2017-08-022624.002669.002609.002665.00101100268047800
2017-08-012656.002658.002600.002615.0088200231084500
2017-07-312605.002648.002602.002648.00169100445837600
2017-07-282603.002627.002594.002618.00104700273262300
2017-07-272610.002631.002603.002603.0091000237937200
2017-07-262652.002659.002609.002633.00113700298513800
2017-07-252659.002676.002617.002629.00226500598863700
2017-07-242713.002713.002685.002709.00111300300469200
2017-07-212716.002716.002700.002713.0046100124840100
2017-07-202710.002738.002710.002717.0077800211783500
2017-07-192684.002706.002676.002693.0070200188937100
2017-07-182679.002686.002657.002680.00110600295730500
2017-07-142672.002682.002661.002668.0053500142971400
2017-07-132672.002673.002648.002661.0065100173071600
2017-07-122685.002707.002661.002666.00113200303191200
2017-07-112628.002684.002626.002680.00106600283878900
2017-07-102668.002675.002640.002642.0093900248926200
2017-07-072644.002661.002634.002645.00126600334823300
2017-07-062680.002692.002666.002667.00133500357148200
2017-07-052689.002714.002654.002679.00197600529876400
2017-07-042793.002793.002687.002693.00292400796651800
2017-07-032790.002825.002772.002802.00126400354431800
2017-06-302794.002844.002790.002814.00232000653211100
2017-06-292785.002808.002762.002807.00122300341270200
2017-06-282776.002810.002767.002771.00162000451739400
2017-06-272737.002787.002726.002787.00148400410412500
2017-06-262704.002731.002700.002711.0082800224580600
2017-06-232711.002740.002706.002711.0086600235570600
2017-06-222734.002749.002718.002721.0085500233446500
2017-06-212766.002770.002720.002734.00143900394184300
2017-06-202657.002780.002641.002749.00291000791843400
2017-06-192643.002663.002630.002649.0075900200817200
2017-06-162628.002659.002628.002649.00143000378169300
2017-06-152649.002657.002606.002609.00109800287793000
2017-06-142682.002683.002638.002640.0095500253697500
2017-06-132666.002715.002666.002667.00144700388515400
2017-06-122671.002684.002655.002666.00119700319308300
2017-06-092671.002698.002666.002682.00115500309749600
2017-06-082700.002706.002645.002671.00203500545171000
2017-06-072639.002715.002628.002700.00351500941400900
2017-06-062600.002640.002590.002622.00179100470165200
2017-06-052579.002618.002562.002599.00130100337798300
2017-06-022601.002624.002592.002609.00178100464432200
2017-06-012541.002590.002526.002585.00186600479063900
2017-05-312524.002524.002482.002514.00124900312947400
2017-05-302520.002531.002481.002527.00108200271797100
2017-05-292526.002559.002506.002512.00134100338482600
2017-05-262545.002548.002488.002500.00128900322904400
2017-05-252539.002560.002516.002540.00144400367396300
2017-05-242566.002574.002516.002541.00114400289805700
2017-05-232561.002568.002524.002536.00231500587736000
2017-05-222577.002581.002550.002562.00201000514826300
2017-05-192645.002645.002582.002591.00231600602338400
2017-05-182630.002655.002586.002646.00183000481657200
2017-05-172648.002666.002633.002661.00129200342518500
2017-05-162670.002672.002636.002648.00113700301304800
2017-05-152653.002666.002631.002657.00221600587429000
2017-05-122640.002676.002599.002659.00278300734356800
2017-05-112584.002640.002566.002632.00316100824416800
2017-05-102416.002573.002416.002573.007149001798203600
2017-05-092634.002674.002602.002666.00213700566524100
2017-05-082626.002649.002597.002634.00257000675623300
2017-05-022565.002606.002551.002601.00233800603786900
2017-05-012550.002590.002539.002560.00160400410388500
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

   ※ 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