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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,648 | 1,648 | 1,624 | 1,638 | 16,500 |
| 2024/07/25 | 1,657 | 1,657 | 1,636 | 1,645 | 35,100 |
| 2024/07/24 | 1,675 | 1,690 | 1,661 | 1,661 | 14,200 |
| 2024/07/23 | 1,678 | 1,694 | 1,669 | 1,673 | 18,700 |
| 2024/07/22 | 1,706 | 1,717 | 1,674 | 1,675 | 27,700 |
| 2024/07/19 | 1,709 | 1,718 | 1,686 | 1,698 | 40,300 |
| 2024/07/18 | 1,705 | 1,721 | 1,701 | 1,709 | 16,400 |
| 2024/07/17 | 1,718 | 1,738 | 1,711 | 1,724 | 17,300 |
| 2024/07/16 | 1,700 | 1,731 | 1,695 | 1,717 | 23,200 |
| 2024/07/12 | 1,674 | 1,694 | 1,660 | 1,691 | 18,800 |
| 2024/07/11 | 1,675 | 1,676 | 1,659 | 1,664 | 17,400 |
| 2024/07/10 | 1,677 | 1,677 | 1,642 | 1,657 | 24,800 |
| 2024/07/09 | 1,671 | 1,677 | 1,644 | 1,663 | 25,600 |
| 2024/07/08 | 1,694 | 1,697 | 1,659 | 1,659 | 20,400 |
| 2024/07/05 | 1,715 | 1,727 | 1,694 | 1,694 | 24,700 |
| 2024/07/04 | 1,703 | 1,715 | 1,703 | 1,715 | 14,500 |
| 2024/07/03 | 1,705 | 1,709 | 1,700 | 1,700 | 19,100 |
| 2024/07/02 | 1,713 | 1,717 | 1,703 | 1,714 | 26,600 |
| 2024/07/01 | 1,716 | 1,717 | 1,701 | 1,710 | 16,900 |
| 2024/06/28 | 1,714 | 1,718 | 1,704 | 1,714 | 11,600 |
| 2024/06/27 | 1,707 | 1,714 | 1,698 | 1,714 | 18,700 |
| 2024/06/26 | 1,697 | 1,705 | 1,684 | 1,705 | 20,500 |
| 2024/06/25 | 1,680 | 1,695 | 1,680 | 1,695 | 20,000 |
| 2024/06/24 | 1,675 | 1,684 | 1,664 | 1,680 | 14,300 |
| 2024/06/21 | 1,680 | 1,687 | 1,659 | 1,659 | 18,700 |
| 2024/06/20 | 1,665 | 1,672 | 1,629 | 1,659 | 18,400 |
| 2024/06/19 | 1,653 | 1,664 | 1,635 | 1,661 | 22,900 |
| 2024/06/18 | 1,635 | 1,648 | 1,632 | 1,642 | 7,000 |
| 2024/06/17 | 1,637 | 1,637 | 1,608 | 1,624 | 14,800 |
| 2024/06/14 | 1,611 | 1,640 | 1,611 | 1,636 | 25,800 |
| 2024/06/13 | 1,647 | 1,647 | 1,613 | 1,614 | 15,600 |
| 2024/06/12 | 1,636 | 1,645 | 1,635 | 1,641 | 6,300 |
| 2024/06/11 | 1,652 | 1,660 | 1,635 | 1,644 | 9,100 |
| 2024/06/10 | 1,622 | 1,647 | 1,622 | 1,644 | 8,400 |
| 2024/06/07 | 1,634 | 1,638 | 1,620 | 1,622 | 8,600 |
| 2024/06/06 | 1,641 | 1,651 | 1,631 | 1,640 | 6,900 |
| 2024/06/05 | 1,655 | 1,655 | 1,628 | 1,631 | 10,700 |
| 2024/06/04 | 1,659 | 1,668 | 1,656 | 1,656 | 5,500 |
| 2024/06/03 | 1,675 | 1,691 | 1,666 | 1,673 | 9,200 |
| 2024/05/31 | 1,640 | 1,680 | 1,640 | 1,675 | 18,400 |
| 2024/05/30 | 1,624 | 1,637 | 1,612 | 1,630 | 15,100 |
| 2024/05/29 | 1,639 | 1,645 | 1,625 | 1,633 | 12,200 |
| 2024/05/28 | 1,650 | 1,653 | 1,640 | 1,647 | 9,900 |
| 2024/05/27 | 1,673 | 1,673 | 1,632 | 1,647 | 24,600 |
| 2024/05/24 | 1,643 | 1,668 | 1,643 | 1,657 | 14,900 |
| 2024/05/23 | 1,676 | 1,678 | 1,648 | 1,659 | 14,700 |
| 2024/05/22 | 1,667 | 1,683 | 1,665 | 1,665 | 9,500 |
| 2024/05/21 | 1,684 | 1,695 | 1,666 | 1,666 | 13,800 |
| 2024/05/20 | 1,646 | 1,684 | 1,646 | 1,677 | 15,500 |
| 2024/05/17 | 1,616 | 1,655 | 1,616 | 1,645 | 16,400 |
| 2024/05/16 | 1,646 | 1,646 | 1,612 | 1,617 | 30,000 |
| 2024/05/15 | 1,654 | 1,668 | 1,644 | 1,653 | 19,900 |
| 2024/05/14 | 1,666 | 1,667 | 1,629 | 1,643 | 23,400 |
| 2024/05/13 | 1,679 | 1,685 | 1,668 | 1,668 | 17,700 |
| 2024/05/10 | 1,692 | 1,699 | 1,671 | 1,671 | 15,500 |
| 2024/05/09 | 1,707 | 1,707 | 1,678 | 1,691 | 23,000 |
| 2024/05/08 | 1,702 | 1,770 | 1,678 | 1,694 | 61,600 |
| 2024/05/07 | 1,720 | 1,728 | 1,697 | 1,716 | 11,900 |
| 2024/05/02 | 1,727 | 1,728 | 1,713 | 1,713 | 5,800 |
| 2024/05/01 | 1,756 | 1,756 | 1,727 | 1,727 | 16,000 |
| 2024/04/30 | 1,746 | 1,761 | 1,737 | 1,761 | 15,100 |
| 2024/04/26 | 1,709 | 1,748 | 1,697 | 1,746 | 23,200 |
| 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 |