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 |
|---|---|---|---|---|---|
| 2026/09/18 | 3,100 | 3,105 | 3,035 | 3,090 | 173,700 |
| 2026/09/17 | 3,065 | 3,130 | 3,045 | 3,060 | 104,800 |
| 2026/09/16 | 3,050 | 3,095 | 3,015 | 3,055 | 179,100 |
| 2026/09/15 | 3,020 | 3,090 | 2,983 | 3,015 | 213,800 |
| 2026/09/14 | 3,115 | 3,150 | 2,967 | 3,020 | 447,000 |
| 2026/09/11 | 3,325 | 3,340 | 3,100 | 3,140 | 574,400 |
| 2026/09/10 | 3,300 | 3,455 | 3,255 | 3,425 | 95,500 |
| 2026/09/09 | 3,360 | 3,495 | 3,295 | 3,315 | 326,800 |
| 2026/09/08 | 3,520 | 3,530 | 3,285 | 3,315 | 193,600 |
| 2026/09/07 | 3,575 | 3,610 | 3,465 | 3,530 | 119,400 |
| 2026/09/04 | 3,610 | 3,610 | 3,525 | 3,560 | 52,000 |
| 2026/09/03 | 3,625 | 3,670 | 3,580 | 3,635 | 37,700 |
| 2026/09/02 | 3,655 | 3,685 | 3,600 | 3,620 | 72,900 |
| 2026/09/01 | 3,665 | 3,740 | 3,630 | 3,720 | 57,900 |
| 2026/08/31 | 3,670 | 3,695 | 3,600 | 3,680 | 47,000 |
| 2026/08/28 | 3,680 | 3,815 | 3,680 | 3,705 | 93,700 |
| 2026/08/27 | 3,705 | 3,760 | 3,645 | 3,695 | 52,700 |
| 2026/08/26 | 3,670 | 3,740 | 3,660 | 3,670 | 50,400 |
| 2026/08/25 | 3,670 | 3,700 | 3,630 | 3,685 | 42,100 |
| 2026/08/24 | 3,685 | 3,780 | 3,650 | 3,670 | 48,200 |
| 2026/08/21 | 3,670 | 3,705 | 3,595 | 3,690 | 43,200 |
| 2026/08/20 | 3,695 | 3,745 | 3,660 | 3,705 | 47,000 |
| 2026/08/19 | 3,750 | 3,830 | 3,610 | 3,670 | 108,600 |
| 2026/08/18 | 3,985 | 3,990 | 3,830 | 3,890 | 94,600 |
| 2026/08/17 | 3,950 | 4,095 | 3,900 | 4,000 | 100,900 |
| 2026/08/14 | 3,710 | 3,975 | 3,690 | 3,925 | 132,600 |
| 2026/08/13 | 3,600 | 3,750 | 3,555 | 3,725 | 98,900 |
| 2026/08/12 | 3,490 | 3,575 | 3,370 | 3,560 | 69,300 |
| 2026/08/10 | 3,540 | 3,590 | 3,435 | 3,440 | 39,300 |
| 2026/08/07 | 3,595 | 3,630 | 3,545 | 3,595 | 25,700 |
| 2026/08/06 | 3,525 | 3,635 | 3,490 | 3,595 | 32,900 |
| 2026/08/05 | 3,445 | 3,550 | 3,445 | 3,525 | 46,500 |
| 2026/08/04 | 3,500 | 3,545 | 3,390 | 3,415 | 60,300 |
| 2026/08/03 | 3,320 | 3,510 | 3,215 | 3,465 | 88,600 |
| 2026/07/31 | 3,060 | 3,470 | 2,988 | 3,250 | 186,300 |
| 2026/07/30 | 2,918 | 3,005 | 2,890 | 3,005 | 41,300 |
| 2026/07/29 | 2,974 | 2,975 | 2,835 | 2,932 | 70,900 |
| 2026/07/28 | 3,005 | 3,010 | 2,950 | 2,973 | 29,700 |
| 2026/07/27 | 3,050 | 3,050 | 3,005 | 3,040 | 17,900 |
| 2026/07/24 | 3,070 | 3,070 | 2,997 | 3,030 | 25,400 |
| 2026/07/23 | 3,065 | 3,090 | 3,035 | 3,080 | 23,700 |
| 2026/07/22 | 3,085 | 3,110 | 3,035 | 3,040 | 40,200 |
| 2026/07/21 | 3,015 | 3,070 | 2,931 | 3,035 | 46,800 |
| 2026/07/17 | 3,020 | 3,035 | 2,892 | 2,979 | 63,600 |
| 2026/07/16 | 3,045 | 3,065 | 3,000 | 3,015 | 30,000 |
| 2026/07/15 | 3,020 | 3,070 | 2,995 | 3,070 | 25,000 |
| 2026/07/14 | 2,929 | 3,035 | 2,909 | 2,983 | 35,600 |
| 2026/07/13 | 3,025 | 3,050 | 2,919 | 2,929 | 39,000 |
| 2026/07/10 | 3,060 | 3,105 | 2,983 | 2,990 | 50,800 |
| 2026/07/09 | 2,908 | 3,075 | 2,908 | 3,055 | 75,100 |
| 2026/07/08 | 2,863 | 2,898 | 2,849 | 2,858 | 41,500 |
| 2026/07/07 | 2,869 | 2,930 | 2,836 | 2,849 | 19,400 |
| 2026/07/06 | 2,891 | 2,915 | 2,862 | 2,868 | 18,800 |
| 2026/07/03 | 2,838 | 2,892 | 2,838 | 2,879 | 22,700 |
| 2026/07/02 | 2,860 | 2,898 | 2,812 | 2,843 | 25,100 |
| 2026/07/01 | 2,800 | 2,878 | 2,800 | 2,842 | 38,100 |
| 2026/06/30 | 2,850 | 2,851 | 2,801 | 2,813 | 27,500 |
| 2026/06/29 | 2,874 | 2,890 | 2,765 | 2,844 | 94,200 |
| 2026/06/26 | 2,930 | 2,934 | 2,819 | 2,875 | 59,700 |
| 2026/06/25 | 3,030 | 3,030 | 2,920 | 2,941 | 45,900 |
| 2026/06/24 | 3,025 | 3,100 | 2,975 | 2,984 | 38,800 |
| 2026/06/23 | 3,125 | 3,195 | 3,040 | 3,040 | 35,300 |
| 2026/06/22 | 3,170 | 3,170 | 3,055 | 3,100 | 42,100 |
| 2026/06/19 | 3,230 | 3,300 | 3,160 | 3,165 | 41,200 |
| 2026/06/18 | 3,190 | 3,250 | 3,190 | 3,210 | 14,400 |
| 2026/06/17 | 3,225 | 3,260 | 3,160 | 3,190 | 22,200 |
| 2026/06/16 | 3,195 | 3,240 | 3,180 | 3,225 | 19,600 |
| 2026/06/15 | 3,200 | 3,265 | 3,200 | 3,235 | 17,900 |
| 2026/06/12 | 3,105 | 3,215 | 3,085 | 3,150 | 39,900 |
| 2026/06/11 | 3,100 | 3,115 | 2,995 | 3,090 | 22,300 |
| 2026/06/10 | 3,180 | 3,240 | 3,110 | 3,120 | 39,000 |
| 2026/06/09 | 3,190 | 3,225 | 3,165 | 3,215 | 24,400 |
| 2026/06/08 | 3,205 | 3,265 | 3,165 | 3,200 | 71,000 |
| 2026/06/05 | 3,300 | 3,320 | 3,260 | 3,295 | 28,200 |
| 2026/06/04 | 3,250 | 3,300 | 3,220 | 3,280 | 19,900 |
| 2026/06/03 | 3,250 | 3,330 | 3,215 | 3,300 | 35,600 |
| 2026/06/02 | 3,205 | 3,240 | 3,150 | 3,205 | 72,100 |
| 2026/06/01 | 3,265 | 3,290 | 3,180 | 3,230 | 47,300 |
| 2026/05/29 | 3,280 | 3,325 | 3,240 | 3,240 | 49,800 |
| 2026/05/28 | 3,195 | 3,270 | 3,120 | 3,270 | 55,600 |
| 2026/05/27 | 3,260 | 3,290 | 3,180 | 3,220 | 37,300 |
| 2026/05/26 | 3,205 | 3,270 | 3,170 | 3,260 | 31,900 |
| 2026/05/25 | 3,370 | 3,400 | 3,155 | 3,205 | 128,500 |
| 2026/05/22 | 3,130 | 3,140 | 3,085 | 3,095 | 15,700 |
| 2026/05/21 | 3,150 | 3,150 | 3,060 | 3,100 | 37,200 |
| 2026/05/20 | 3,135 | 3,150 | 3,060 | 3,105 | 66,700 |
| 2026/05/19 | 3,150 | 3,225 | 3,135 | 3,135 | 41,800 |
| 2026/05/18 | 3,120 | 3,195 | 3,080 | 3,140 | 42,000 |
| 2026/05/15 | 3,190 | 3,225 | 3,075 | 3,120 | 43,100 |
| 2026/05/14 | 3,275 | 3,285 | 3,190 | 3,190 | 22,400 |
| 2026/05/13 | 3,245 | 3,285 | 3,180 | 3,265 | 29,200 |
| 2026/05/12 | 3,150 | 3,250 | 3,150 | 3,225 | 36,400 |
| 2026/05/11 | 3,170 | 3,170 | 3,030 | 3,120 | 54,500 |
| 2026/05/08 | 3,045 | 3,190 | 2,954 | 3,125 | 85,800 |
| 2026/05/07 | 2,800 | 3,120 | 2,800 | 3,100 | 146,600 |
| 2026/05/01 | 2,758 | 2,798 | 2,729 | 2,774 | 31,000 |
| 2026/04/30 | 2,712 | 2,760 | 2,687 | 2,743 | 27,700 |
| 2026/04/28 | 2,688 | 2,738 | 2,686 | 2,738 | 33,800 |
| 2026/04/27 | 2,712 | 2,715 | 2,651 | 2,688 | 44,900 |
| 2026/04/24 | 2,703 | 2,728 | 2,669 | 2,712 | 35,300 |
| 2026/04/23 | 2,662 | 2,714 | 2,662 | 2,703 | 33,800 |
| 2026/04/22 | 2,689 | 2,729 | 2,689 | 2,703 | 52,600 |
| 2026/04/21 | 2,768 | 2,771 | 2,724 | 2,730 | 25,100 |
| 2026/04/20 | 2,736 | 2,771 | 2,701 | 2,733 | 35,400 |
| 2026/04/17 | 2,730 | 2,755 | 2,701 | 2,736 | 34,300 |
| 2026/04/16 | 2,646 | 2,780 | 2,607 | 2,771 | 69,500 |
| 2026/04/15 | 2,630 | 2,671 | 2,588 | 2,626 | 24,200 |
| 2026/04/14 | 2,550 | 2,644 | 2,550 | 2,621 | 55,700 |
| 2026/04/13 | 2,489 | 2,547 | 2,469 | 2,541 | 54,300 |
| 2026/04/10 | 2,486 | 2,490 | 2,449 | 2,471 | 13,800 |
| 2026/04/09 | 2,452 | 2,478 | 2,449 | 2,455 | 26,800 |
| 2026/04/08 | 2,495 | 2,495 | 2,389 | 2,476 | 34,500 |
| 2026/04/07 | 2,426 | 2,430 | 2,391 | 2,412 | 12,100 |
| 2026/04/06 | 2,435 | 2,455 | 2,400 | 2,404 | 19,000 |
| 2026/04/03 | 2,393 | 2,417 | 2,384 | 2,412 | 13,600 |
| 2026/03/27 | 2,391 | 2,450 | 2,385 | 2,430 | 34,500 |
| 2026/03/26 | 2,450 | 2,461 | 2,408 | 2,441 | 25,100 |
| 2026/03/25 | 2,436 | 2,457 | 2,430 | 2,449 | 33,000 |
| 2026/03/24 | 2,386 | 2,408 | 2,361 | 2,386 | 30,600 |
| 2026/03/23 | 2,380 | 2,380 | 2,303 | 2,342 | 73,500 |
| 2026/03/19 | 2,365 | 2,470 | 2,337 | 2,465 | 114,500 |
| 2026/03/18 | 2,361 | 2,415 | 2,361 | 2,410 | 15,500 |
| 2026/03/17 | 2,338 | 2,381 | 2,338 | 2,350 | 13,100 |
| 2026/03/16 | 2,302 | 2,352 | 2,302 | 2,336 | 18,900 |
| 2026/03/13 | 2,325 | 2,349 | 2,324 | 2,327 | 34,800 |
| 2026/03/12 | 2,359 | 2,389 | 2,340 | 2,356 | 34,600 |
| 2026/03/11 | 2,377 | 2,441 | 2,366 | 2,393 | 17,900 |
| 2026/03/10 | 2,298 | 2,398 | 2,286 | 2,360 | 41,900 |
| 2026/03/09 | 2,222 | 2,285 | 2,206 | 2,263 | 43,900 |
| 2026/03/06 | 2,360 | 2,385 | 2,350 | 2,362 | 23,600 |
| 2026/03/05 | 2,413 | 2,442 | 2,378 | 2,402 | 22,800 |
| 2026/03/04 | 2,369 | 2,416 | 2,291 | 2,316 | 94,500 |
| 2026/03/03 | 2,467 | 2,519 | 2,434 | 2,469 | 93,000 |
| 2026/03/02 | 2,478 | 2,501 | 2,430 | 2,491 | 29,700 |
| 2026/02/27 | 2,493 | 2,538 | 2,479 | 2,510 | 25,500 |
| 2026/02/26 | 2,439 | 2,507 | 2,433 | 2,474 | 87,100 |
| 2026/02/25 | 2,462 | 2,469 | 2,442 | 2,455 | 18,700 |
| 2026/02/24 | 2,450 | 2,467 | 2,422 | 2,462 | 16,600 |
| 2026/02/20 | 2,446 | 2,447 | 2,410 | 2,432 | 17,200 |
| 2026/02/19 | 2,443 | 2,455 | 2,424 | 2,446 | 24,900 |
| 2026/02/18 | 2,423 | 2,460 | 2,403 | 2,443 | 20,400 |
| 2026/02/17 | 2,417 | 2,449 | 2,397 | 2,410 | 13,100 |
| 2026/02/16 | 2,432 | 2,449 | 2,409 | 2,425 | 21,600 |
| 2026/02/13 | 2,496 | 2,531 | 2,418 | 2,437 | 41,300 |
| 2026/02/12 | 2,446 | 2,532 | 2,446 | 2,503 | 34,200 |
| 2026/02/10 | 2,435 | 2,482 | 2,430 | 2,441 | 21,600 |
| 2026/02/09 | 2,434 | 2,450 | 2,400 | 2,433 | 29,200 |
| 2026/02/06 | 2,375 | 2,391 | 2,362 | 2,384 | 34,200 |
| 2026/02/05 | 2,374 | 2,396 | 2,334 | 2,374 | 46,700 |
| 2026/02/04 | 2,490 | 2,534 | 2,277 | 2,332 | 152,700 |
| 2026/02/03 | 2,357 | 2,431 | 2,357 | 2,408 | 35,600 |
| 2026/02/02 | 2,350 | 2,404 | 2,338 | 2,338 | 39,500 |
| 2026/01/30 | 2,350 | 2,368 | 2,326 | 2,346 | 19,000 |
| 2026/01/29 | 2,326 | 2,367 | 2,304 | 2,343 | 24,000 |
| 2026/01/28 | 2,330 | 2,355 | 2,315 | 2,337 | 23,800 |
| 2026/01/27 | 2,311 | 2,379 | 2,311 | 2,343 | 30,600 |
| 2026/01/26 | 2,325 | 2,325 | 2,275 | 2,311 | 46,600 |
| 2026/01/23 | 2,380 | 2,409 | 2,355 | 2,365 | 17,900 |
| 2026/01/22 | 2,350 | 2,384 | 2,330 | 2,374 | 24,800 |
| 2026/01/21 | 2,298 | 2,336 | 2,268 | 2,326 | 37,600 |
| 2026/01/20 | 2,374 | 2,389 | 2,342 | 2,357 | 29,000 |
| 2026/01/19 | 2,379 | 2,400 | 2,363 | 2,389 | 23,200 |
| 2026/01/16 | 2,424 | 2,424 | 2,363 | 2,404 | 28,300 |
| 2026/01/15 | 2,388 | 2,427 | 2,383 | 2,419 | 20,100 |
| 2026/01/14 | 2,390 | 2,396 | 2,366 | 2,393 | 17,300 |
| 2026/01/13 | 2,366 | 2,417 | 2,366 | 2,392 | 36,400 |
| 2026/01/09 | 2,267 | 2,338 | 2,267 | 2,338 | 24,400 |
| 2026/01/08 | 2,275 | 2,300 | 2,270 | 2,275 | 20,900 |
| 2026/01/07 | 2,275 | 2,310 | 2,275 | 2,280 | 15,500 |
| 2026/01/06 | 2,285 | 2,304 | 2,283 | 2,284 | 20,200 |
| 2026/01/05 | 2,260 | 2,282 | 2,230 | 2,265 | 28,100 |
| 2025/12/30 | 2,280 | 2,288 | 2,253 | 2,253 | 13,400 |
| 2025/12/29 | 2,243 | 2,268 | 2,243 | 2,268 | 22,500 |
| 2025/12/26 | 2,220 | 2,247 | 2,218 | 2,244 | 20,000 |
| 2025/12/25 | 2,247 | 2,248 | 2,206 | 2,215 | 30,200 |
| 2025/12/24 | 2,265 | 2,267 | 2,226 | 2,247 | 34,700 |
| 2025/12/23 | 2,221 | 2,269 | 2,221 | 2,265 | 27,900 |
| 2025/12/22 | 2,210 | 2,238 | 2,210 | 2,218 | 25,300 |
| 2025/12/19 | 2,177 | 2,209 | 2,177 | 2,206 | 20,000 |
| 2025/12/18 | 2,197 | 2,217 | 2,163 | 2,175 | 27,300 |
| 2025/12/17 | 2,223 | 2,224 | 2,180 | 2,197 | 17,200 |
| 2025/12/16 | 2,304 | 2,304 | 2,182 | 2,202 | 38,500 |
| 2025/12/15 | 2,229 | 2,294 | 2,229 | 2,294 | 37,300 |
| 2025/12/12 | 2,202 | 2,221 | 2,192 | 2,221 | 15,400 |
| 2025/12/11 | 2,182 | 2,219 | 2,162 | 2,162 | 50,100 |
| 2025/12/10 | 2,162 | 2,182 | 2,162 | 2,182 | 8,300 |
| 2025/12/09 | 2,149 | 2,175 | 2,131 | 2,162 | 14,500 |
| 2025/12/08 | 2,135 | 2,181 | 2,135 | 2,162 | 16,900 |
| 2025/12/05 | 2,136 | 2,154 | 2,130 | 2,145 | 8,100 |
| 2025/12/04 | 2,115 | 2,173 | 2,115 | 2,162 | 19,900 |
| 2025/12/03 | 2,129 | 2,147 | 2,107 | 2,127 | 17,500 |
| 2025/12/02 | 2,205 | 2,205 | 2,129 | 2,129 | 19,800 |
| 2025/12/01 | 2,248 | 2,248 | 2,191 | 2,205 | 13,300 |
| 2025/11/28 | 2,212 | 2,252 | 2,200 | 2,241 | 20,200 |
| 2025/11/27 | 2,182 | 2,213 | 2,125 | 2,213 | 28,800 |
| 2025/11/26 | 2,168 | 2,194 | 2,168 | 2,194 | 7,400 |
| 2025/11/25 | 2,179 | 2,190 | 2,169 | 2,169 | 15,300 |
| 2025/11/21 | 2,164 | 2,184 | 2,160 | 2,178 | 17,800 |
| 2025/11/20 | 2,131 | 2,195 | 2,130 | 2,174 | 41,200 |
| 2025/11/19 | 2,076 | 2,100 | 2,061 | 2,086 | 20,400 |