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 |
---|---|---|---|---|---|
1985/12/28 | 447 | 447 | 447 | 447 | 1,000 |
1985/12/27 | 460 | 460 | 447 | 447 | 3,000 |
1985/12/26 | 460 | 460 | 460 | 460 | 1,000 |
1985/12/25 | 450 | 460 | 450 | 460 | 3,000 |
1985/12/24 | 450 | 450 | 450 | 450 | 7,000 |
1985/12/20 | 451 | 451 | 448 | 448 | 5,000 |
1985/12/19 | 448 | 451 | 448 | 451 | 5,000 |
1985/12/18 | 445 | 450 | 445 | 450 | 9,000 |
1985/12/17 | 450 | 450 | 444 | 444 | 6,000 |
1985/12/16 | 457 | 457 | 449 | 449 | 12,000 |
1985/12/13 | 458 | 458 | 457 | 457 | 23,000 |
1985/12/11 | 479 | 479 | 479 | 479 | 5,000 |
1985/12/10 | 492 | 492 | 488 | 488 | 12,000 |
1985/12/09 | 500 | 500 | 489 | 492 | 55,000 |
1985/12/07 | 490 | 498 | 489 | 496 | 60,000 |
1985/12/06 | 470 | 494 | 470 | 480 | 76,000 |
1985/12/05 | 470 | 473 | 466 | 466 | 22,000 |
1985/12/04 | 455 | 470 | 455 | 470 | 41,000 |
1985/12/03 | 450 | 460 | 450 | 456 | 29,000 |
1985/12/02 | 415 | 450 | 415 | 450 | 47,000 |
1985/11/30 | 410 | 410 | 410 | 410 | 3,000 |
1985/11/29 | 415 | 415 | 415 | 415 | 2,000 |
1985/11/28 | 415 | 417 | 415 | 415 | 6,000 |
1985/11/27 | 410 | 410 | 410 | 410 | 5,000 |
1985/11/26 | 418 | 418 | 418 | 418 | 2,000 |
1985/11/20 | 411 | 420 | 411 | 420 | 4,000 |
1985/11/19 | 402 | 405 | 401 | 401 | 7,000 |
1985/11/15 | 400 | 400 | 400 | 400 | 4,000 |
1985/11/14 | 400 | 400 | 400 | 400 | 1,000 |
1985/11/13 | 401 | 401 | 400 | 400 | 2,000 |
1985/11/07 | 400 | 400 | 400 | 400 | 7,000 |
1985/11/05 | 400 | 400 | 400 | 400 | 1,000 |
1985/11/02 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/31 | 400 | 400 | 400 | 400 | 2,000 |
1985/10/30 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/28 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/24 | 405 | 405 | 405 | 405 | 3,000 |
1985/10/23 | 405 | 405 | 405 | 405 | 3,000 |
1985/10/22 | 405 | 405 | 405 | 405 | 4,000 |
1985/10/11 | 405 | 405 | 400 | 400 | 2,000 |
1985/10/09 | 405 | 405 | 405 | 405 | 1,000 |
1985/10/03 | 415 | 420 | 415 | 420 | 11,000 |
1985/10/02 | 405 | 405 | 405 | 405 | 1,000 |
1985/09/30 | 410 | 410 | 405 | 405 | 3,000 |
1985/09/28 | 410 | 410 | 410 | 410 | 5,000 |
1985/09/25 | 410 | 420 | 410 | 420 | 5,000 |
1985/09/24 | 405 | 415 | 405 | 410 | 13,000 |
1985/09/19 | 410 | 410 | 410 | 410 | 4,000 |
1985/09/13 | 415 | 415 | 415 | 415 | 1,000 |
1985/09/10 | 415 | 415 | 415 | 415 | 2,000 |
1985/09/09 | 410 | 410 | 410 | 410 | 1,000 |
1985/09/06 | 410 | 410 | 410 | 410 | 1,000 |
1985/09/02 | 410 | 410 | 410 | 410 | 6,000 |
1985/08/31 | 410 | 410 | 410 | 410 | 1,000 |
1985/08/30 | 411 | 411 | 411 | 411 | 1,000 |
1985/08/29 | 409 | 409 | 409 | 409 | 2,000 |
1985/08/28 | 409 | 409 | 409 | 409 | 8,000 |
1985/08/27 | 412 | 412 | 412 | 412 | 1,000 |
1985/08/24 | 416 | 420 | 412 | 420 | 7,000 |
1985/08/23 | 415 | 415 | 415 | 415 | 1,000 |
1985/08/22 | 401 | 401 | 401 | 401 | 4,000 |
1985/08/19 | 410 | 410 | 410 | 410 | 1,000 |
1985/08/17 | 411 | 411 | 411 | 411 | 1,000 |
1985/08/16 | 411 | 411 | 411 | 411 | 3,000 |
1985/08/15 | 400 | 400 | 400 | 400 | 3,000 |
1985/08/09 | 417 | 417 | 417 | 417 | 1,000 |
1985/08/08 | 428 | 428 | 420 | 420 | 5,000 |
1985/08/07 | 427 | 428 | 427 | 428 | 4,000 |
1985/08/06 | 420 | 435 | 420 | 430 | 10,000 |
1985/08/03 | 400 | 415 | 400 | 415 | 13,000 |
1985/07/31 | 402 | 402 | 402 | 402 | 3,000 |
1985/07/27 | 410 | 410 | 403 | 403 | 8,000 |
1985/07/26 | 403 | 403 | 403 | 403 | 2,000 |
1985/07/23 | 403 | 403 | 403 | 403 | 2,000 |
1985/07/20 | 405 | 405 | 405 | 405 | 1,000 |
1985/07/19 | 406 | 406 | 406 | 406 | 1,000 |
1985/07/18 | 405 | 405 | 405 | 405 | 1,000 |
1985/07/16 | 404 | 404 | 404 | 404 | 1,000 |
1985/07/12 | 418 | 418 | 418 | 418 | 5,000 |
1985/07/11 | 403 | 403 | 401 | 402 | 6,000 |
1985/07/08 | 401 | 402 | 401 | 402 | 2,000 |
1985/07/06 | 403 | 403 | 403 | 403 | 3,000 |
1985/07/05 | 412 | 412 | 412 | 412 | 3,000 |
1985/07/03 | 420 | 427 | 420 | 427 | 11,000 |
1985/07/02 | 401 | 420 | 401 | 420 | 3,000 |
1985/06/29 | 405 | 405 | 404 | 404 | 2,000 |
1985/06/28 | 406 | 406 | 406 | 406 | 1,000 |
1985/06/27 | 420 | 420 | 420 | 420 | 1,000 |
1985/06/26 | 410 | 420 | 410 | 420 | 3,000 |
1985/06/25 | 405 | 424 | 405 | 423 | 25,000 |
1985/06/24 | 410 | 410 | 405 | 405 | 4,000 |
1985/06/22 | 403 | 410 | 403 | 410 | 2,000 |
1985/06/20 | 407 | 410 | 400 | 400 | 6,000 |
1985/06/13 | 415 | 415 | 406 | 406 | 8,000 |
1985/06/12 | 415 | 415 | 415 | 415 | 2,000 |
1985/06/05 | 400 | 411 | 400 | 411 | 5,000 |
1985/06/04 | 400 | 400 | 400 | 400 | 8,000 |
1985/05/31 | 429 | 429 | 428 | 428 | 2,000 |
1985/05/30 | 420 | 430 | 420 | 430 | 12,000 |
1985/05/29 | 430 | 430 | 429 | 429 | 5,000 |
1985/05/28 | 429 | 429 | 429 | 429 | 1,000 |
1985/05/27 | 429 | 429 | 429 | 429 | 1,000 |
1985/05/24 | 429 | 429 | 429 | 429 | 4,000 |
1985/05/22 | 440 | 440 | 440 | 440 | 10,000 |
1985/05/21 | 445 | 445 | 440 | 440 | 18,000 |
1985/05/20 | 445 | 445 | 444 | 445 | 26,000 |
1985/05/18 | 440 | 445 | 440 | 445 | 13,000 |
1985/05/17 | 430 | 435 | 430 | 435 | 14,000 |
1985/05/16 | 430 | 435 | 430 | 431 | 8,000 |
1985/05/15 | 420 | 431 | 420 | 431 | 14,000 |
1985/05/14 | 420 | 420 | 420 | 420 | 5,000 |
1985/05/13 | 395 | 410 | 395 | 410 | 26,000 |
1985/05/09 | 399 | 399 | 395 | 395 | 2,000 |
1985/04/26 | 395 | 395 | 395 | 395 | 5,000 |
1985/04/25 | 395 | 395 | 395 | 395 | 1,000 |
1985/04/20 | 390 | 390 | 390 | 390 | 2,000 |
1985/04/18 | 390 | 390 | 390 | 390 | 3,000 |
1985/04/17 | 395 | 400 | 395 | 400 | 3,000 |
1985/04/16 | 400 | 400 | 400 | 400 | 7,000 |
1985/04/15 | 399 | 400 | 399 | 400 | 7,000 |
1985/04/09 | 414 | 414 | 414 | 414 | 1,000 |
1985/04/05 | 415 | 415 | 415 | 415 | 2,000 |
1985/04/03 | 410 | 415 | 410 | 415 | 3,000 |
1985/04/02 | 410 | 410 | 400 | 410 | 4,000 |
1985/04/01 | 415 | 415 | 415 | 415 | 2,000 |
1985/03/30 | 416 | 416 | 416 | 416 | 2,000 |
1985/03/29 | 415 | 415 | 415 | 415 | 1,000 |
1985/03/28 | 411 | 415 | 411 | 415 | 4,000 |
1985/03/27 | 405 | 410 | 405 | 410 | 2,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 460 | 460 | 440 | 440 | 50,000 |
1985/03/25 | 461 | 461 | 449 | 460 | 26,000 |
1985/03/23 | 465 | 467 | 460 | 460 | 26,000 |
1985/03/22 | 440 | 465 | 440 | 465 | 57,000 |
1985/03/20 | 437 | 445 | 436 | 440 | 30,000 |
1985/03/19 | 420 | 425 | 413 | 425 | 28,000 |
1985/03/18 | 418 | 420 | 418 | 420 | 12,000 |
1985/03/16 | 418 | 418 | 418 | 418 | 3,000 |
1985/03/15 | 418 | 418 | 418 | 418 | 1,000 |
1985/03/14 | 418 | 418 | 418 | 418 | 2,000 |
1985/03/13 | 418 | 418 | 418 | 418 | 1,000 |
1985/03/12 | 420 | 420 | 420 | 420 | 3,000 |
1985/03/01 | 405 | 435 | 405 | 435 | 72,000 |
1985/02/28 | 405 | 405 | 405 | 405 | 9,000 |
1985/02/27 | 405 | 405 | 405 | 405 | 3,000 |
1985/02/26 | 406 | 406 | 405 | 405 | 9,000 |
1985/02/25 | 406 | 406 | 405 | 405 | 5,000 |
1985/02/22 | 406 | 406 | 406 | 406 | 3,000 |
1985/02/19 | 410 | 410 | 410 | 410 | 1,000 |
1985/02/18 | 410 | 410 | 410 | 410 | 4,000 |
1985/02/14 | 410 | 410 | 410 | 410 | 1,000 |
1985/02/13 | 405 | 405 | 405 | 405 | 21,000 |
1985/02/12 | 412 | 412 | 410 | 410 | 10,000 |
1985/02/08 | 415 | 415 | 415 | 415 | 4,000 |
1985/02/06 | 415 | 415 | 415 | 415 | 1,000 |
1985/02/05 | 410 | 410 | 410 | 410 | 3,000 |
1985/02/04 | 415 | 415 | 415 | 415 | 3,000 |
1985/02/02 | 410 | 410 | 410 | 410 | 2,000 |
1985/02/01 | 405 | 410 | 405 | 410 | 4,000 |
1985/01/31 | 413 | 413 | 410 | 410 | 3,000 |
1985/01/30 | 410 | 413 | 410 | 413 | 8,000 |
1985/01/29 | 410 | 415 | 410 | 413 | 5,000 |
1985/01/28 | 415 | 415 | 410 | 410 | 6,000 |
1985/01/26 | 414 | 414 | 414 | 414 | 2,000 |
1985/01/24 | 415 | 415 | 415 | 415 | 7,000 |
1985/01/22 | 415 | 415 | 415 | 415 | 1,000 |
1985/01/21 | 414 | 414 | 414 | 414 | 3,000 |
1985/01/18 | 410 | 414 | 410 | 414 | 3,000 |
1985/01/17 | 415 | 415 | 415 | 415 | 1,000 |
1985/01/16 | 415 | 415 | 415 | 415 | 7,000 |
1985/01/14 | 410 | 418 | 410 | 415 | 10,000 |
1985/01/11 | 417 | 417 | 414 | 414 | 6,000 |
1985/01/10 | 417 | 417 | 417 | 417 | 4,000 |
1985/01/09 | 417 | 417 | 417 | 417 | 3,000 |
1985/01/08 | 415 | 417 | 415 | 416 | 8,000 |
1985/01/07 | 415 | 415 | 415 | 415 | 1,000 |
1985/01/05 | 415 | 415 | 415 | 415 | 2,000 |