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 |
---|---|---|---|---|---|
1984/12/28 | 410 | 410 | 410 | 410 | 4,000 |
1984/12/27 | 410 | 410 | 410 | 410 | 4,000 |
1984/12/26 | 400 | 410 | 400 | 410 | 4,000 |
1984/12/25 | 410 | 410 | 400 | 400 | 16,000 |
1984/12/24 | 421 | 421 | 410 | 410 | 10,000 |
1984/12/22 | 420 | 420 | 420 | 420 | 2,000 |
1984/12/21 | 419 | 419 | 419 | 419 | 3,000 |
1984/12/20 | 421 | 421 | 421 | 421 | 3,000 |
1984/12/19 | 420 | 420 | 420 | 420 | 1,000 |
1984/12/15 | 430 | 430 | 430 | 430 | 5,000 |
1984/12/13 | 430 | 430 | 430 | 430 | 14,000 |
1984/12/12 | 430 | 432 | 430 | 430 | 12,000 |
1984/12/11 | 437 | 438 | 430 | 430 | 18,000 |
1984/12/10 | 435 | 436 | 435 | 436 | 20,000 |
1984/12/07 | 415 | 415 | 415 | 415 | 4,000 |
1984/12/06 | 405 | 405 | 405 | 405 | 7,000 |
1984/12/05 | 411 | 412 | 410 | 410 | 9,000 |
1984/11/30 | 405 | 405 | 405 | 405 | 2,000 |
1984/11/27 | 405 | 405 | 405 | 405 | 2,000 |
1984/11/26 | 410 | 410 | 410 | 410 | 2,000 |
1984/11/21 | 410 | 410 | 410 | 410 | 2,000 |
1984/11/20 | 410 | 410 | 410 | 410 | 3,000 |
1984/11/19 | 415 | 415 | 415 | 415 | 3,000 |
1984/11/17 | 415 | 415 | 415 | 415 | 1,000 |
1984/11/16 | 420 | 420 | 415 | 420 | 8,000 |
1984/11/15 | 420 | 420 | 420 | 420 | 1,000 |
1984/11/13 | 420 | 420 | 420 | 420 | 1,000 |
1984/11/12 | 420 | 420 | 420 | 420 | 2,000 |
1984/11/09 | 418 | 420 | 418 | 420 | 2,000 |
1984/11/06 | 423 | 423 | 423 | 423 | 4,000 |
1984/11/05 | 423 | 423 | 423 | 423 | 3,000 |
1984/11/02 | 418 | 423 | 418 | 423 | 3,000 |
1984/11/01 | 423 | 423 | 423 | 423 | 1,000 |
1984/10/31 | 418 | 418 | 418 | 418 | 2,000 |
1984/10/30 | 418 | 418 | 418 | 418 | 2,000 |
1984/10/26 | 412 | 416 | 412 | 416 | 7,000 |
1984/10/25 | 410 | 410 | 410 | 410 | 5,000 |
1984/10/23 | 410 | 410 | 410 | 410 | 5,000 |
1984/10/20 | 405 | 405 | 405 | 405 | 1,000 |
1984/10/19 | 405 | 405 | 405 | 405 | 2,000 |
1984/10/18 | 405 | 405 | 405 | 405 | 4,000 |
1984/10/17 | 410 | 410 | 401 | 401 | 2,000 |
1984/10/16 | 410 | 410 | 410 | 410 | 1,000 |
1984/10/15 | 410 | 410 | 400 | 403 | 28,000 |
1984/10/09 | 415 | 415 | 415 | 415 | 5,000 |
1984/10/08 | 410 | 410 | 410 | 410 | 7,000 |
1984/10/06 | 410 | 410 | 410 | 410 | 5,000 |
1984/10/05 | 410 | 410 | 410 | 410 | 8,000 |
1984/10/04 | 415 | 429 | 415 | 416 | 20,000 |
1984/10/03 | 411 | 415 | 410 | 415 | 8,000 |
1984/10/02 | 412 | 412 | 412 | 412 | 1,000 |
1984/10/01 | 410 | 415 | 410 | 415 | 4,000 |
1984/09/29 | 415 | 415 | 415 | 415 | 2,000 |
1984/09/28 | 415 | 415 | 415 | 415 | 1,000 |
1984/09/27 | 410 | 410 | 410 | 410 | 3,000 |
1984/09/21 | 416 | 416 | 416 | 416 | 1,000 |
1984/09/19 | 420 | 420 | 420 | 420 | 4,000 |
1984/09/14 | 419 | 419 | 419 | 419 | 1,000 |
1984/09/12 | 429 | 429 | 429 | 429 | 2,000 |
1984/09/10 | 436 | 436 | 436 | 436 | 4,000 |
1984/09/07 | 437 | 437 | 437 | 437 | 5,000 |
1984/09/06 | 439 | 439 | 438 | 438 | 18,000 |
1984/09/05 | 435 | 442 | 435 | 442 | 42,000 |
1984/09/03 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/01 | 409 | 409 | 409 | 409 | 2,000 |
1984/08/31 | 410 | 410 | 410 | 410 | 1,000 |
1984/08/29 | 415 | 415 | 415 | 415 | 3,000 |
1984/08/28 | 418 | 418 | 415 | 415 | 10,000 |
1984/08/27 | 420 | 420 | 415 | 415 | 11,000 |
1984/08/25 | 415 | 416 | 415 | 416 | 22,000 |
1984/08/24 | 432 | 432 | 420 | 420 | 7,000 |
1984/08/23 | 429 | 429 | 429 | 429 | 1,000 |
1984/08/22 | 429 | 429 | 426 | 426 | 10,000 |
1984/08/21 | 421 | 424 | 421 | 424 | 9,000 |
1984/08/20 | 421 | 421 | 421 | 421 | 11,000 |
1984/08/18 | 418 | 420 | 418 | 420 | 7,000 |
1984/08/17 | 400 | 408 | 400 | 408 | 6,000 |
1984/08/16 | 390 | 395 | 390 | 395 | 5,000 |
1984/08/15 | 385 | 385 | 385 | 385 | 1,000 |
1984/08/10 | 386 | 386 | 386 | 386 | 10,000 |
1984/08/09 | 385 | 385 | 385 | 385 | 23,000 |
1984/08/08 | 400 | 400 | 400 | 400 | 8,000 |
1984/08/06 | 390 | 390 | 390 | 390 | 1,000 |
1984/08/03 | 395 | 395 | 395 | 395 | 1,000 |
1984/08/01 | 395 | 395 | 395 | 395 | 10,000 |
1984/07/31 | 395 | 395 | 393 | 393 | 13,000 |
1984/07/30 | 395 | 395 | 395 | 395 | 5,000 |
1984/07/28 | 397 | 397 | 397 | 397 | 1,000 |
1984/07/27 | 397 | 397 | 397 | 397 | 1,000 |
1984/07/26 | 397 | 397 | 397 | 397 | 5,000 |
1984/07/25 | 400 | 400 | 400 | 400 | 2,000 |
1984/07/24 | 400 | 400 | 400 | 400 | 1,000 |
1984/07/19 | 390 | 390 | 390 | 390 | 2,000 |
1984/07/17 | 390 | 390 | 390 | 390 | 31,000 |
1984/07/13 | 390 | 390 | 390 | 390 | 6,000 |
1984/07/12 | 390 | 390 | 390 | 390 | 5,000 |
1984/07/09 | 395 | 395 | 390 | 390 | 11,000 |
1984/07/07 | 395 | 395 | 395 | 395 | 2,000 |
1984/07/06 | 395 | 395 | 390 | 390 | 12,000 |
1984/07/05 | 390 | 390 | 390 | 390 | 10,000 |
1984/07/03 | 390 | 390 | 390 | 390 | 10,000 |
1984/07/02 | 390 | 390 | 390 | 390 | 3,000 |
1984/06/30 | 390 | 390 | 390 | 390 | 5,000 |
1984/06/29 | 390 | 390 | 390 | 390 | 2,000 |
1984/06/27 | 395 | 395 | 390 | 390 | 3,000 |
1984/06/25 | 395 | 395 | 390 | 390 | 40,000 |
1984/06/23 | 400 | 400 | 400 | 400 | 1,000 |
1984/06/22 | 398 | 398 | 398 | 398 | 2,000 |
1984/06/18 | 395 | 400 | 395 | 400 | 2,000 |
1984/06/16 | 405 | 405 | 405 | 405 | 3,000 |
1984/06/15 | 408 | 408 | 405 | 405 | 5,000 |
1984/06/14 | 410 | 410 | 410 | 410 | 2,000 |
1984/06/13 | 410 | 410 | 410 | 410 | 2,000 |
1984/06/12 | 410 | 410 | 410 | 410 | 2,000 |
1984/06/11 | 399 | 410 | 399 | 410 | 10,000 |
1984/06/06 | 400 | 400 | 400 | 400 | 1,000 |
1984/06/05 | 387 | 400 | 387 | 400 | 13,000 |
1984/06/04 | 396 | 396 | 396 | 396 | 1,000 |
1984/06/02 | 397 | 397 | 397 | 397 | 17,000 |
1984/05/31 | 360 | 360 | 360 | 360 | 4,000 |
1984/05/26 | 350 | 350 | 346 | 346 | 41,000 |
1984/05/25 | 351 | 351 | 350 | 350 | 3,000 |
1984/05/23 | 350 | 350 | 350 | 350 | 5,000 |
1984/05/19 | 374 | 374 | 374 | 374 | 1,000 |
1984/05/18 | 375 | 375 | 375 | 375 | 3,000 |
1984/05/17 | 356 | 365 | 355 | 365 | 6,000 |
1984/05/16 | 354 | 354 | 353 | 353 | 7,000 |
1984/05/15 | 345 | 345 | 345 | 345 | 1,000 |
1984/05/11 | 348 | 348 | 345 | 345 | 7,000 |
1984/05/09 | 345 | 347 | 345 | 347 | 4,000 |
1984/05/08 | 340 | 341 | 340 | 341 | 3,000 |
1984/05/07 | 335 | 335 | 335 | 335 | 2,000 |
1984/05/04 | 340 | 340 | 335 | 335 | 5,000 |
1984/05/02 | 340 | 340 | 340 | 340 | 6,000 |
1984/05/01 | 334 | 334 | 334 | 334 | 4,000 |
1984/04/28 | 349 | 349 | 349 | 349 | 1,000 |
1984/04/27 | 348 | 348 | 348 | 348 | 2,000 |
1984/04/25 | 335 | 335 | 335 | 335 | 1,000 |
1984/04/23 | 351 | 351 | 344 | 344 | 9,000 |
1984/04/21 | 351 | 351 | 351 | 351 | 2,000 |
1984/04/12 | 383 | 383 | 383 | 383 | 2,000 |
1984/04/11 | 387 | 387 | 386 | 386 | 8,000 |
1984/04/10 | 386 | 386 | 386 | 386 | 7,000 |
1984/04/06 | 335 | 336 | 335 | 336 | 4,000 |
1984/04/05 | 345 | 345 | 330 | 330 | 5,000 |
1984/04/04 | 350 | 350 | 350 | 350 | 6,000 |
1984/04/02 | 372 | 372 | 372 | 372 | 2,000 |
1984/03/31 | 380 | 380 | 370 | 370 | 2,000 |
1984/03/30 | 384 | 384 | 383 | 383 | 4,000 |
1984/03/28 | 392 | 392 | 385 | 388 | 14,000 |
1984/03/24 | 433 | 433 | 433 | 433 | 3,000 |
1984/03/23 | 438 | 438 | 435 | 435 | 6,000 |
1984/03/22 | 440 | 440 | 438 | 439 | 5,000 |
1984/03/21 | 433 | 440 | 433 | 440 | 27,000 |
1984/03/16 | 491 | 491 | 489 | 489 | 7,000 |
1984/03/15 | 491 | 491 | 490 | 490 | 32,000 |
1984/03/14 | 530 | 557 | 530 | 545 | 47,000 |
1984/03/13 | 500 | 520 | 499 | 520 | 64,000 |
1984/03/12 | 510 | 511 | 481 | 486 | 35,000 |
1984/03/09 | 530 | 550 | 510 | 520 | 123,000 |
1984/03/08 | 480 | 530 | 480 | 530 | 142,000 |
1984/03/06 | 401 | 403 | 392 | 399 | 55,000 |
1984/03/05 | 400 | 400 | 400 | 400 | 33,000 |
1984/03/03 | 360 | 370 | 360 | 370 | 33,000 |
1984/03/02 | 333 | 350 | 333 | 350 | 6,000 |
1984/03/01 | 327 | 333 | 327 | 333 | 3,000 |
1984/02/29 | 333 | 333 | 332 | 332 | 6,000 |
1984/02/28 | 320 | 320 | 320 | 320 | 3,000 |
1984/02/27 | 306 | 315 | 306 | 315 | 2,000 |
1984/02/25 | 320 | 320 | 305 | 305 | 8,000 |
1984/02/24 | 315 | 320 | 315 | 320 | 4,000 |
1984/02/23 | 310 | 315 | 310 | 315 | 3,000 |
1984/02/22 | 315 | 315 | 315 | 315 | 1,000 |
1984/02/21 | 310 | 315 | 310 | 315 | 3,000 |
1984/02/20 | 315 | 315 | 315 | 315 | 2,000 |
1984/02/18 | 315 | 315 | 315 | 315 | 1,000 |
1984/02/16 | 311 | 311 | 311 | 311 | 3,000 |
1984/02/08 | 311 | 311 | 311 | 311 | 8,000 |
1984/02/07 | 300 | 300 | 299 | 299 | 4,000 |
1984/02/06 | 300 | 300 | 300 | 300 | 1,000 |
1984/02/04 | 300 | 300 | 300 | 300 | 1,000 |
1984/02/02 | 310 | 310 | 310 | 310 | 8,000 |
1984/02/01 | 310 | 310 | 310 | 310 | 5,000 |
1984/01/31 | 311 | 311 | 310 | 310 | 8,000 |
1984/01/30 | 310 | 310 | 310 | 310 | 9,000 |
1984/01/27 | 303 | 303 | 303 | 303 | 1,000 |
1984/01/25 | 303 | 303 | 303 | 303 | 3,000 |
1984/01/24 | 303 | 303 | 303 | 303 | 1,000 |
1984/01/23 | 300 | 300 | 300 | 300 | 4,000 |
1984/01/20 | 300 | 300 | 300 | 300 | 2,000 |
1984/01/19 | 300 | 300 | 300 | 300 | 2,000 |
1984/01/18 | 309 | 309 | 309 | 309 | 1,000 |
1984/01/17 | 310 | 310 | 310 | 310 | 1,000 |
1984/01/13 | 310 | 310 | 310 | 310 | 4,000 |
1984/01/12 | 310 | 310 | 310 | 310 | 2,000 |
1984/01/11 | 310 | 310 | 310 | 310 | 2,000 |
1984/01/10 | 300 | 310 | 300 | 310 | 5,000 |