[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 
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
2016-04-212328.002348.002321.002343.0071200166477800
2016-04-202322.002327.002284.002293.0090800209247200
2016-04-192239.002280.002239.002274.0087500198378000
2016-04-182180.002222.002159.002187.00127500279459300
2016-04-152317.002317.002255.002270.0087800200006800
2016-04-142269.002327.002251.002320.00188300432946200
2016-04-132232.002246.002195.002232.00132200294620300
2016-04-122180.002221.002177.002190.00103800228065500
2016-04-112181.002184.002125.002173.00121000260753600
2016-04-082165.002240.002160.002210.00132300291718700
2016-04-072221.002254.002188.002209.00143300317478300
2016-04-062195.002240.002182.002221.00141900314260600
2016-04-052266.002284.002187.002188.0068200151090000
2016-04-042312.002343.002260.002274.0082600189322100
2016-04-012432.002432.002305.002311.00135100317878300
2016-03-312383.002430.002381.002396.00209200504242100
2016-03-302375.002396.002350.002355.00114300271047900
2016-03-292320.002382.002310.002362.00113400266882900
2016-03-282355.002373.002304.002341.00224400523218100
2016-03-252353.002374.002319.002339.00158800371789400
2016-03-242375.002375.002282.002325.00240100557008900
2016-03-232432.002440.002367.002375.00159600381416300
2016-03-222480.002489.002397.002420.00161000390736500
2016-03-182442.002470.002427.002450.0093600228984300
2016-03-172477.002509.002427.002442.00115100282829100
2016-03-162550.002550.002453.002453.00180400445690100
2016-03-152595.002649.002560.002598.00118900310895300
2016-03-142630.002649.002614.002625.0049600130439900
2016-03-112546.002619.002539.002600.0075800195143200
2016-03-102501.002580.002500.002569.0097700249665900
2016-03-092499.002516.002459.002490.0040500100864400
2016-03-082554.002585.002495.002521.0050500127576700
2016-03-072642.002645.002547.002555.0053600138093600
2016-03-042567.002628.002554.002627.00100400260952300
2016-03-032501.002549.002474.002548.0078200197077000
2016-03-022520.002560.002496.002540.0059000149884600
2016-03-012470.002481.002388.002460.0099000241992400
2016-02-292506.002556.002468.002468.0070600176804400
2016-02-262479.002525.002463.002479.0077100191884700
2016-02-252474.002519.002453.002479.0066900165923600
2016-02-242458.002508.002440.002460.00105300259581100
2016-02-232508.002508.002426.002458.0070500173726400
2016-02-222479.002533.002460.002492.0058500145776800
2016-02-192515.002518.002468.002501.0099200247567800
2016-02-182472.002588.002437.002546.00160300406774500
2016-02-172400.002485.002394.002435.00131400320491100
2016-02-162413.002495.002383.002411.00162700397553000
2016-02-152295.002450.002238.002424.00173500413890000
2016-02-122271.002295.002180.002181.00322700715770800
2016-02-102332.002375.002290.002357.00307700713755000
2016-02-092342.002344.002281.002317.00220300508445500
2016-02-082120.002465.002119.002429.00340700785585700
2016-02-052335.002370.002315.002339.0087400204535500
2016-02-042414.002426.002370.002391.0077900186496000
2016-02-032436.002456.002394.002414.00112300271558900
2016-02-022520.002525.002477.002497.00118300295268300
2016-02-012496.002551.002493.002527.00227700574836700
2016-01-292397.002466.002364.002464.00158700381882900
2016-01-282363.002430.002333.002397.00163700390624800
2016-01-272362.002398.002324.002363.0090700213110400
2016-01-262328.002354.002299.002313.00123000285874200
2016-01-252399.002410.002346.002369.00194000459653800
2016-01-222352.002400.002318.002398.00203900481111500
2016-01-212330.002410.002314.002314.00345700811397600
2016-01-202330.002356.002246.002341.00344100799965100
2016-01-192471.002489.002299.002346.00382600908143300
2016-01-182177.002235.002155.002221.00131100289521700
2016-01-152229.002258.002215.002227.00149900334796500
2016-01-142229.002240.002147.002187.00125500273185200
2016-01-132224.002296.002224.002262.00112100254167300
2016-01-122244.002281.002171.002192.00174500386330700
2016-01-082257.002302.002229.002281.00153500349063500
2016-01-072350.002352.002268.002269.00116100267125900
2016-01-062450.002458.002336.002345.00130500309030400
2016-01-052443.002459.002412.002435.00227600555751700
2016-01-042401.002464.002400.002426.00164600400375500
2015-12-302442.002470.002381.002400.00253700609369500
2015-12-292436.002458.002383.002441.00166200404501200
2015-12-282372.002417.002372.002386.0099800238793700
2015-12-252378.002379.002323.002358.00111100261841700
2015-12-242433.002441.002364.002379.0099800238506000
2015-12-222381.002438.002381.002403.0098700238127900
2015-12-212400.002431.002354.002382.00124200296205200
2015-12-182403.002483.002390.002413.00199800487341900
2015-12-172481.002500.002412.002419.00275800671213200
2015-12-162500.002500.002406.002455.00265300650398600
2015-12-152475.002475.002412.002412.00165300402109400
2015-12-142500.002521.002451.002478.00240100594679000
2015-12-112587.002619.002583.002584.00168700437679500
2015-12-102663.002678.002627.002638.00116700308841300
2015-12-092781.002790.002708.002716.0083400228027400
2015-12-082817.002830.002771.002799.0075700211996800
2015-12-072800.002831.002787.002816.0058200163995600
2015-12-042737.002775.002728.002752.0063800175433600
2015-12-032795.002815.002756.002787.0069500193282900

   ※ 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