佐藤商事(8065)の株価時系列情報
佐藤商事(8065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,703 | 1,715 | 1,700 | 1,712 | 15,800 |
| 2024/04/24 | 1,698 | 1,722 | 1,693 | 1,718 | 16,600 |
| 2024/04/23 | 1,686 | 1,696 | 1,681 | 1,681 | 11,800 |
| 2024/04/22 | 1,695 | 1,700 | 1,667 | 1,680 | 26,800 |
| 2024/04/19 | 1,694 | 1,699 | 1,648 | 1,674 | 30,000 |
| 2024/04/18 | 1,666 | 1,701 | 1,666 | 1,694 | 19,200 |
| 2024/04/17 | 1,713 | 1,714 | 1,670 | 1,670 | 27,600 |
| 2024/04/16 | 1,765 | 1,765 | 1,712 | 1,714 | 24,800 |
| 2024/04/15 | 1,762 | 1,774 | 1,756 | 1,767 | 14,900 |
| 2024/04/12 | 1,787 | 1,787 | 1,717 | 1,762 | 40,900 |
| 2024/04/11 | 1,748 | 1,799 | 1,748 | 1,789 | 16,400 |
| 2024/04/10 | 1,774 | 1,783 | 1,771 | 1,775 | 13,900 |
| 2024/04/09 | 1,753 | 1,770 | 1,745 | 1,770 | 15,600 |
| 2024/04/08 | 1,738 | 1,751 | 1,730 | 1,743 | 13,600 |
| 2024/04/05 | 1,720 | 1,722 | 1,698 | 1,720 | 20,800 |
| 2024/04/04 | 1,705 | 1,730 | 1,702 | 1,722 | 25,100 |
| 2024/04/03 | 1,699 | 1,720 | 1,695 | 1,705 | 20,600 |
| 2024/04/02 | 1,723 | 1,735 | 1,703 | 1,709 | 19,600 |
| 2024/04/01 | 1,759 | 1,762 | 1,721 | 1,721 | 29,100 |
| 2024/03/29 | 1,779 | 1,787 | 1,748 | 1,769 | 26,200 |
| 2024/03/28 | 1,805 | 1,808 | 1,767 | 1,767 | 33,200 |
| 2024/03/27 | 1,811 | 1,852 | 1,811 | 1,844 | 42,500 |
| 2024/03/26 | 1,813 | 1,815 | 1,788 | 1,813 | 16,000 |
| 2024/03/25 | 1,837 | 1,837 | 1,815 | 1,815 | 19,300 |
| 2024/03/22 | 1,834 | 1,845 | 1,817 | 1,837 | 32,500 |
| 2024/03/21 | 1,823 | 1,825 | 1,806 | 1,815 | 35,800 |
| 2024/03/19 | 1,776 | 1,804 | 1,763 | 1,801 | 25,300 |
| 2024/03/18 | 1,780 | 1,790 | 1,774 | 1,776 | 18,900 |
| 2024/03/15 | 1,753 | 1,777 | 1,748 | 1,777 | 18,800 |
| 2024/03/14 | 1,730 | 1,760 | 1,730 | 1,753 | 14,900 |
| 2024/03/13 | 1,741 | 1,751 | 1,714 | 1,722 | 15,900 |
| 2024/03/12 | 1,730 | 1,732 | 1,692 | 1,732 | 24,700 |
| 2024/03/11 | 1,780 | 1,780 | 1,725 | 1,740 | 32,400 |
| 2024/03/08 | 1,770 | 1,802 | 1,770 | 1,800 | 49,700 |
| 2024/03/07 | 1,800 | 1,805 | 1,775 | 1,781 | 21,100 |
| 2024/03/06 | 1,775 | 1,806 | 1,770 | 1,799 | 26,800 |
| 2024/03/05 | 1,770 | 1,799 | 1,756 | 1,779 | 26,900 |
| 2024/03/04 | 1,788 | 1,808 | 1,760 | 1,771 | 28,100 |
| 2024/03/01 | 1,817 | 1,817 | 1,785 | 1,786 | 26,500 |
| 2024/02/29 | 1,808 | 1,823 | 1,792 | 1,815 | 34,100 |
| 2024/02/28 | 1,800 | 1,819 | 1,792 | 1,797 | 23,800 |
| 2024/02/27 | 1,769 | 1,817 | 1,760 | 1,787 | 30,900 |
| 2024/02/26 | 1,770 | 1,784 | 1,758 | 1,769 | 21,900 |
| 2024/02/22 | 1,760 | 1,764 | 1,745 | 1,764 | 22,800 |
| 2024/02/21 | 1,760 | 1,779 | 1,751 | 1,754 | 15,100 |
| 2024/02/20 | 1,775 | 1,796 | 1,760 | 1,760 | 25,400 |
| 2024/02/19 | 1,739 | 1,771 | 1,729 | 1,771 | 27,900 |
| 2024/02/16 | 1,709 | 1,752 | 1,709 | 1,745 | 42,200 |
| 2024/02/15 | 1,725 | 1,739 | 1,698 | 1,701 | 35,600 |
| 2024/02/14 | 1,727 | 1,735 | 1,704 | 1,706 | 31,800 |
| 2024/02/13 | 1,707 | 1,745 | 1,687 | 1,733 | 43,100 |
| 2024/02/09 | 1,689 | 1,707 | 1,680 | 1,688 | 25,100 |
| 2024/02/08 | 1,695 | 1,709 | 1,656 | 1,703 | 44,500 |
| 2024/02/07 | 1,650 | 1,716 | 1,627 | 1,699 | 102,200 |
| 2024/02/06 | 1,581 | 1,660 | 1,571 | 1,653 | 116,700 |
| 2024/02/05 | 1,565 | 1,583 | 1,565 | 1,580 | 14,000 |
| 2024/02/02 | 1,575 | 1,583 | 1,563 | 1,571 | 17,700 |
| 2024/02/01 | 1,589 | 1,593 | 1,582 | 1,583 | 15,100 |
| 2024/01/31 | 1,566 | 1,593 | 1,566 | 1,593 | 16,400 |
| 2024/01/30 | 1,585 | 1,585 | 1,570 | 1,574 | 14,500 |
| 2024/01/29 | 1,548 | 1,585 | 1,548 | 1,585 | 26,500 |
| 2024/01/26 | 1,558 | 1,577 | 1,555 | 1,558 | 36,400 |
| 2024/01/25 | 1,557 | 1,576 | 1,552 | 1,573 | 25,900 |
| 2024/01/24 | 1,568 | 1,568 | 1,550 | 1,557 | 14,800 |
| 2024/01/23 | 1,589 | 1,590 | 1,566 | 1,566 | 19,200 |
| 2024/01/22 | 1,573 | 1,587 | 1,573 | 1,582 | 13,600 |
| 2024/01/19 | 1,568 | 1,579 | 1,568 | 1,573 | 14,900 |
| 2024/01/18 | 1,548 | 1,575 | 1,548 | 1,567 | 25,800 |
| 2024/01/17 | 1,546 | 1,580 | 1,546 | 1,548 | 41,500 |
| 2024/01/16 | 1,580 | 1,581 | 1,545 | 1,546 | 29,300 |
| 2024/01/15 | 1,558 | 1,593 | 1,558 | 1,584 | 29,100 |
| 2024/01/12 | 1,559 | 1,571 | 1,554 | 1,558 | 41,000 |
| 2024/01/11 | 1,539 | 1,562 | 1,536 | 1,555 | 44,000 |
| 2024/01/10 | 1,519 | 1,539 | 1,519 | 1,538 | 45,200 |
| 2024/01/09 | 1,519 | 1,530 | 1,510 | 1,519 | 46,000 |
| 2024/01/05 | 1,499 | 1,531 | 1,499 | 1,519 | 61,000 |
| 2024/01/04 | 1,464 | 1,499 | 1,458 | 1,499 | 57,800 |
| 2023/12/29 | 1,446 | 1,457 | 1,446 | 1,457 | 32,200 |
| 2023/12/28 | 1,435 | 1,454 | 1,435 | 1,454 | 31,600 |
| 2023/12/27 | 1,432 | 1,434 | 1,428 | 1,434 | 37,800 |
| 2023/12/26 | 1,430 | 1,440 | 1,429 | 1,429 | 26,100 |
| 2023/12/25 | 1,445 | 1,447 | 1,426 | 1,431 | 57,200 |
| 2023/12/22 | 1,439 | 1,451 | 1,439 | 1,444 | 38,500 |
| 2023/12/21 | 1,444 | 1,446 | 1,429 | 1,439 | 55,400 |
| 2023/12/20 | 1,439 | 1,452 | 1,439 | 1,445 | 51,700 |
| 2023/12/19 | 1,420 | 1,437 | 1,420 | 1,436 | 51,500 |
| 2023/12/18 | 1,415 | 1,423 | 1,401 | 1,421 | 78,700 |
| 2023/12/15 | 1,426 | 1,430 | 1,409 | 1,419 | 292,000 |
| 2023/12/14 | 1,418 | 1,424 | 1,406 | 1,423 | 139,500 |
| 2023/12/13 | 1,425 | 1,425 | 1,411 | 1,418 | 39,700 |
| 2023/12/12 | 1,431 | 1,438 | 1,425 | 1,427 | 37,000 |
| 2023/12/11 | 1,422 | 1,430 | 1,417 | 1,430 | 47,600 |
| 2023/12/08 | 1,433 | 1,435 | 1,405 | 1,408 | 95,400 |
| 2023/12/07 | 1,442 | 1,450 | 1,427 | 1,436 | 157,600 |
| 2023/12/06 | 1,488 | 1,519 | 1,487 | 1,513 | 26,500 |
| 2023/12/05 | 1,500 | 1,509 | 1,481 | 1,481 | 28,200 |
| 2023/12/04 | 1,526 | 1,526 | 1,505 | 1,517 | 11,200 |
| 2023/12/01 | 1,535 | 1,535 | 1,521 | 1,526 | 15,500 |
| 2023/11/30 | 1,508 | 1,524 | 1,506 | 1,524 | 12,600 |
| 2023/11/29 | 1,506 | 1,527 | 1,506 | 1,512 | 10,100 |
| 2023/11/28 | 1,525 | 1,525 | 1,502 | 1,517 | 16,000 |
| 2023/11/27 | 1,518 | 1,524 | 1,506 | 1,509 | 13,900 |
| 2023/11/24 | 1,495 | 1,520 | 1,495 | 1,503 | 16,200 |
| 2023/11/22 | 1,494 | 1,507 | 1,487 | 1,493 | 11,500 |
| 2023/11/21 | 1,487 | 1,494 | 1,470 | 1,484 | 13,300 |
| 2023/11/20 | 1,520 | 1,520 | 1,487 | 1,488 | 20,200 |
| 2023/11/17 | 1,489 | 1,520 | 1,439 | 1,518 | 22,200 |
| 2023/11/16 | 1,490 | 1,506 | 1,485 | 1,501 | 14,100 |
| 2023/11/15 | 1,495 | 1,501 | 1,483 | 1,488 | 10,400 |
| 2023/11/14 | 1,496 | 1,501 | 1,488 | 1,492 | 10,100 |
| 2023/11/13 | 1,496 | 1,503 | 1,487 | 1,492 | 10,600 |
| 2023/11/10 | 1,463 | 1,492 | 1,457 | 1,492 | 11,700 |
| 2023/11/09 | 1,458 | 1,484 | 1,439 | 1,473 | 16,600 |
| 2023/11/08 | 1,510 | 1,510 | 1,443 | 1,458 | 60,900 |
| 2023/11/07 | 1,500 | 1,545 | 1,485 | 1,506 | 53,300 |
| 2023/11/06 | 1,502 | 1,503 | 1,488 | 1,500 | 24,600 |
| 2023/11/02 | 1,499 | 1,499 | 1,461 | 1,477 | 15,800 |
| 2023/11/01 | 1,496 | 1,497 | 1,481 | 1,494 | 17,400 |
| 2023/10/31 | 1,446 | 1,471 | 1,441 | 1,471 | 20,700 |
| 2023/10/30 | 1,452 | 1,479 | 1,444 | 1,452 | 15,900 |
| 2023/10/27 | 1,431 | 1,472 | 1,431 | 1,472 | 18,700 |
| 2023/10/26 | 1,433 | 1,443 | 1,424 | 1,425 | 15,200 |
| 2023/10/25 | 1,430 | 1,452 | 1,429 | 1,433 | 15,000 |
| 2023/10/24 | 1,432 | 1,436 | 1,398 | 1,429 | 27,700 |
| 2023/10/23 | 1,454 | 1,457 | 1,431 | 1,431 | 13,300 |
| 2023/10/20 | 1,437 | 1,462 | 1,437 | 1,455 | 20,800 |
| 2023/10/19 | 1,440 | 1,449 | 1,431 | 1,442 | 14,100 |
| 2023/10/18 | 1,450 | 1,458 | 1,443 | 1,455 | 14,400 |
| 2023/10/17 | 1,440 | 1,454 | 1,435 | 1,442 | 16,600 |
| 2023/10/16 | 1,439 | 1,458 | 1,435 | 1,440 | 22,700 |
| 2023/10/13 | 1,457 | 1,458 | 1,433 | 1,440 | 13,000 |
| 2023/10/12 | 1,455 | 1,467 | 1,450 | 1,465 | 10,700 |
| 2023/10/11 | 1,470 | 1,470 | 1,453 | 1,455 | 13,400 |
| 2023/10/10 | 1,462 | 1,468 | 1,458 | 1,466 | 18,100 |
| 2023/10/06 | 1,441 | 1,449 | 1,425 | 1,437 | 14,400 |
| 2023/10/05 | 1,422 | 1,430 | 1,410 | 1,425 | 21,900 |
| 2023/10/04 | 1,440 | 1,440 | 1,400 | 1,403 | 29,400 |
| 2023/10/03 | 1,502 | 1,503 | 1,454 | 1,454 | 25,900 |
| 2023/10/02 | 1,533 | 1,541 | 1,502 | 1,503 | 19,400 |
| 2023/09/29 | 1,553 | 1,553 | 1,508 | 1,512 | 21,500 |
| 2023/09/28 | 1,558 | 1,579 | 1,552 | 1,557 | 28,500 |
| 2023/09/27 | 1,572 | 1,593 | 1,551 | 1,591 | 42,000 |
| 2023/09/26 | 1,583 | 1,583 | 1,567 | 1,575 | 17,600 |
| 2023/09/25 | 1,570 | 1,586 | 1,567 | 1,582 | 19,200 |
| 2023/09/22 | 1,570 | 1,578 | 1,554 | 1,567 | 20,800 |
| 2023/09/21 | 1,584 | 1,608 | 1,582 | 1,584 | 16,100 |
| 2023/09/20 | 1,600 | 1,615 | 1,574 | 1,582 | 38,900 |
| 2023/09/19 | 1,567 | 1,599 | 1,567 | 1,599 | 28,200 |
| 2023/09/15 | 1,562 | 1,573 | 1,561 | 1,567 | 34,400 |
| 2023/09/14 | 1,537 | 1,554 | 1,537 | 1,547 | 28,100 |
| 2023/09/13 | 1,538 | 1,538 | 1,530 | 1,534 | 16,500 |
| 2023/09/12 | 1,538 | 1,551 | 1,531 | 1,538 | 11,600 |
| 2023/09/11 | 1,524 | 1,542 | 1,524 | 1,539 | 20,700 |
| 2023/09/08 | 1,525 | 1,536 | 1,517 | 1,524 | 39,800 |
| 2023/09/07 | 1,498 | 1,560 | 1,487 | 1,543 | 90,000 |
| 2023/09/06 | 1,515 | 1,515 | 1,493 | 1,501 | 20,200 |
| 2023/09/05 | 1,499 | 1,511 | 1,491 | 1,510 | 27,100 |
| 2023/09/04 | 1,478 | 1,505 | 1,478 | 1,505 | 27,300 |
| 2023/09/01 | 1,467 | 1,479 | 1,464 | 1,479 | 17,600 |
| 2023/08/31 | 1,464 | 1,473 | 1,461 | 1,469 | 14,300 |
| 2023/08/30 | 1,457 | 1,459 | 1,450 | 1,455 | 11,400 |
| 2023/08/29 | 1,460 | 1,462 | 1,447 | 1,457 | 6,200 |
| 2023/08/28 | 1,435 | 1,457 | 1,435 | 1,454 | 8,800 |
| 2023/08/25 | 1,440 | 1,440 | 1,426 | 1,434 | 11,800 |
| 2023/08/24 | 1,440 | 1,452 | 1,438 | 1,447 | 9,300 |
| 2023/08/23 | 1,403 | 1,431 | 1,403 | 1,431 | 10,200 |
| 2023/08/22 | 1,410 | 1,418 | 1,407 | 1,416 | 9,600 |
| 2023/08/21 | 1,410 | 1,413 | 1,396 | 1,407 | 8,100 |
| 2023/08/18 | 1,409 | 1,410 | 1,393 | 1,399 | 19,800 |
| 2023/08/17 | 1,416 | 1,416 | 1,390 | 1,414 | 24,300 |
| 2023/08/16 | 1,443 | 1,443 | 1,420 | 1,420 | 13,500 |
| 2023/08/15 | 1,430 | 1,447 | 1,430 | 1,443 | 8,200 |
| 2023/08/14 | 1,455 | 1,459 | 1,431 | 1,431 | 12,200 |
| 2023/08/10 | 1,436 | 1,446 | 1,416 | 1,446 | 17,200 |
| 2023/08/09 | 1,443 | 1,445 | 1,428 | 1,439 | 8,100 |
| 2023/08/08 | 1,438 | 1,454 | 1,438 | 1,448 | 15,900 |
| 2023/08/07 | 1,435 | 1,441 | 1,428 | 1,434 | 10,900 |
| 2023/08/04 | 1,442 | 1,455 | 1,433 | 1,433 | 13,100 |
| 2023/08/03 | 1,471 | 1,474 | 1,436 | 1,442 | 40,100 |
| 2023/08/02 | 1,522 | 1,539 | 1,462 | 1,484 | 68,600 |
| 2023/08/01 | 1,534 | 1,534 | 1,516 | 1,522 | 24,000 |
| 2023/07/31 | 1,530 | 1,548 | 1,526 | 1,533 | 24,800 |
| 2023/07/28 | 1,506 | 1,516 | 1,495 | 1,515 | 20,500 |
| 2023/07/27 | 1,497 | 1,515 | 1,492 | 1,511 | 12,300 |
| 2023/07/26 | 1,501 | 1,514 | 1,488 | 1,504 | 33,400 |
| 2023/07/25 | 1,480 | 1,503 | 1,480 | 1,501 | 35,600 |
| 2023/07/24 | 1,470 | 1,485 | 1,470 | 1,480 | 16,900 |
| 2023/07/21 | 1,465 | 1,470 | 1,452 | 1,454 | 27,300 |
| 2023/07/20 | 1,459 | 1,476 | 1,459 | 1,465 | 23,600 |
| 2023/07/19 | 1,448 | 1,467 | 1,448 | 1,459 | 19,100 |
| 2023/07/18 | 1,427 | 1,440 | 1,427 | 1,439 | 9,300 |
| 2023/07/14 | 1,432 | 1,439 | 1,422 | 1,430 | 20,800 |
| 2023/07/13 | 1,428 | 1,439 | 1,416 | 1,433 | 18,300 |
| 2023/07/12 | 1,440 | 1,442 | 1,426 | 1,428 | 17,500 |
| 2023/07/11 | 1,439 | 1,452 | 1,436 | 1,440 | 16,700 |
| 2023/07/10 | 1,432 | 1,459 | 1,432 | 1,438 | 21,600 |
| 2023/07/07 | 1,456 | 1,456 | 1,429 | 1,438 | 34,300 |
| 2023/07/06 | 1,460 | 1,478 | 1,455 | 1,457 | 19,700 |
| 2023/07/05 | 1,465 | 1,467 | 1,448 | 1,463 | 14,200 |
| 2023/07/04 | 1,471 | 1,477 | 1,465 | 1,465 | 19,400 |