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 |
---|---|---|---|---|---|
1986/12/27 | 425 | 425 | 424 | 424 | 3,000 |
1986/12/26 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/23 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/22 | 435 | 435 | 430 | 430 | 8,000 |
1986/12/15 | 438 | 445 | 438 | 445 | 6,000 |
1986/12/12 | 445 | 445 | 435 | 435 | 3,000 |
1986/12/11 | 445 | 445 | 440 | 440 | 2,000 |
1986/12/09 | 445 | 445 | 445 | 445 | 4,000 |
1986/12/08 | 439 | 445 | 436 | 445 | 9,000 |
1986/12/06 | 440 | 445 | 440 | 441 | 6,000 |
1986/12/02 | 450 | 450 | 450 | 450 | 1,000 |
1986/11/29 | 435 | 435 | 435 | 435 | 2,000 |
1986/11/27 | 436 | 436 | 436 | 436 | 2,000 |
1986/11/26 | 455 | 455 | 440 | 440 | 9,000 |
1986/11/25 | 436 | 450 | 436 | 450 | 5,000 |
1986/11/19 | 430 | 430 | 423 | 423 | 4,000 |
1986/11/14 | 423 | 433 | 423 | 430 | 13,000 |
1986/11/12 | 438 | 438 | 438 | 438 | 5,000 |
1986/11/11 | 438 | 445 | 438 | 445 | 11,000 |
1986/11/05 | 448 | 448 | 448 | 448 | 2,000 |
1986/11/04 | 450 | 450 | 450 | 450 | 1,000 |
1986/10/15 | 450 | 452 | 450 | 452 | 8,000 |
1986/09/30 | 489 | 489 | 480 | 480 | 3,000 |
1986/09/29 | 490 | 490 | 490 | 490 | 4,000 |
1986/09/26 | 490 | 490 | 490 | 490 | 1,000 |
1986/09/25 | 490 | 490 | 490 | 490 | 6,000 |
1986/09/22 | 494 | 495 | 494 | 495 | 4,000 |
1986/09/18 | 500 | 500 | 499 | 500 | 6,000 |
1986/09/17 | 498 | 500 | 498 | 500 | 5,000 |
1986/09/16 | 500 | 500 | 500 | 500 | 3,000 |
1986/09/11 | 500 | 500 | 500 | 500 | 2,000 |
1986/09/10 | 500 | 510 | 500 | 510 | 7,000 |
1986/09/08 | 510 | 510 | 510 | 510 | 1,000 |
1986/09/06 | 510 | 510 | 510 | 510 | 1,000 |
1986/08/30 | 525 | 525 | 520 | 520 | 2,000 |
1986/08/29 | 525 | 525 | 525 | 525 | 9,000 |
1986/08/25 | 569 | 569 | 569 | 569 | 1,000 |
1986/08/22 | 580 | 580 | 569 | 569 | 3,000 |
1986/08/21 | 565 | 585 | 565 | 570 | 13,000 |
1986/08/20 | 530 | 555 | 530 | 555 | 9,000 |
1986/08/19 | 510 | 530 | 510 | 530 | 6,000 |
1986/08/18 | 510 | 519 | 510 | 510 | 8,000 |
1986/08/15 | 511 | 511 | 511 | 511 | 1,000 |
1986/08/14 | 530 | 530 | 510 | 510 | 3,000 |
1986/08/13 | 531 | 531 | 531 | 531 | 1,000 |
1986/08/08 | 530 | 530 | 510 | 510 | 6,000 |
1986/08/07 | 550 | 550 | 530 | 530 | 4,000 |
1986/08/06 | 550 | 550 | 550 | 550 | 2,000 |
1986/08/04 | 530 | 530 | 530 | 530 | 2,000 |
1986/08/02 | 520 | 520 | 520 | 520 | 1,000 |
1986/08/01 | 520 | 520 | 520 | 520 | 3,000 |
1986/07/31 | 530 | 530 | 530 | 530 | 7,000 |
1986/07/29 | 580 | 580 | 570 | 570 | 4,000 |
1986/07/28 | 580 | 580 | 580 | 580 | 3,000 |
1986/07/26 | 580 | 590 | 580 | 590 | 12,000 |
1986/07/25 | 600 | 600 | 580 | 580 | 4,000 |
1986/07/23 | 610 | 610 | 610 | 610 | 2,000 |
1986/07/22 | 600 | 600 | 600 | 600 | 1,000 |
1986/07/21 | 610 | 611 | 600 | 600 | 32,000 |
1986/07/18 | 589 | 604 | 589 | 600 | 36,000 |
1986/07/17 | 590 | 590 | 590 | 590 | 3,000 |
1986/07/16 | 600 | 600 | 590 | 590 | 21,000 |
1986/07/15 | 590 | 590 | 585 | 590 | 15,000 |
1986/07/14 | 582 | 593 | 580 | 580 | 12,000 |
1986/07/11 | 562 | 585 | 562 | 580 | 6,000 |
1986/07/10 | 565 | 565 | 561 | 561 | 2,000 |
1986/07/09 | 599 | 599 | 575 | 575 | 5,000 |
1986/07/08 | 569 | 594 | 555 | 594 | 11,000 |
1986/07/07 | 561 | 580 | 550 | 580 | 21,000 |
1986/07/04 | 600 | 600 | 590 | 590 | 5,000 |
1986/07/03 | 580 | 600 | 580 | 600 | 19,000 |
1986/07/02 | 609 | 609 | 609 | 609 | 1,000 |
1986/07/01 | 610 | 610 | 610 | 610 | 5,000 |
1986/06/30 | 620 | 620 | 620 | 620 | 8,000 |
1986/06/28 | 661 | 661 | 650 | 650 | 8,000 |
1986/06/27 | 645 | 655 | 635 | 655 | 67,000 |
1986/06/26 | 576 | 599 | 570 | 599 | 18,000 |
1986/06/25 | 605 | 605 | 576 | 576 | 7,000 |
1986/06/24 | 571 | 595 | 571 | 595 | 45,000 |
1986/06/23 | 675 | 675 | 600 | 600 | 51,000 |
1986/06/21 | 665 | 670 | 665 | 665 | 105,000 |
1986/06/20 | 750 | 750 | 736 | 736 | 168,000 |
1986/06/19 | 695 | 695 | 695 | 695 | 105,000 |
1986/06/18 | 555 | 565 | 549 | 565 | 58,000 |
1986/06/17 | 541 | 547 | 538 | 545 | 86,000 |
1986/06/16 | 540 | 540 | 521 | 538 | 119,000 |
1986/06/13 | 490 | 500 | 490 | 500 | 46,000 |
1986/06/12 | 495 | 495 | 489 | 489 | 22,000 |
1986/06/11 | 480 | 490 | 480 | 490 | 21,000 |
1986/06/10 | 479 | 479 | 464 | 466 | 13,000 |
1986/06/09 | 469 | 485 | 469 | 485 | 45,000 |
1986/06/07 | 460 | 464 | 460 | 464 | 12,000 |
1986/06/06 | 468 | 469 | 460 | 460 | 11,000 |
1986/06/05 | 464 | 469 | 460 | 469 | 33,000 |
1986/06/04 | 442 | 460 | 442 | 460 | 37,000 |
1986/06/03 | 422 | 440 | 422 | 440 | 13,000 |
1986/06/02 | 421 | 430 | 421 | 430 | 2,000 |
1986/05/31 | 421 | 421 | 421 | 421 | 5,000 |
1986/05/30 | 425 | 425 | 425 | 425 | 1,000 |
1986/05/28 | 429 | 429 | 428 | 428 | 2,000 |
1986/05/27 | 430 | 430 | 430 | 430 | 1,000 |
1986/05/26 | 430 | 430 | 430 | 430 | 3,000 |
1986/05/21 | 405 | 405 | 405 | 405 | 5,000 |
1986/05/14 | 430 | 430 | 430 | 430 | 7,000 |
1986/05/13 | 430 | 430 | 430 | 430 | 4,000 |
1986/05/12 | 430 | 430 | 430 | 430 | 1,000 |
1986/05/09 | 429 | 430 | 429 | 430 | 9,000 |
1986/05/08 | 430 | 430 | 430 | 430 | 1,000 |
1986/05/07 | 435 | 435 | 430 | 430 | 5,000 |
1986/05/06 | 434 | 434 | 434 | 434 | 3,000 |
1986/04/30 | 449 | 449 | 449 | 449 | 3,000 |
1986/04/28 | 445 | 450 | 445 | 450 | 3,000 |
1986/04/26 | 430 | 435 | 430 | 435 | 3,000 |
1986/04/25 | 430 | 430 | 430 | 430 | 6,000 |
1986/04/22 | 407 | 410 | 407 | 410 | 15,000 |
1986/04/21 | 410 | 410 | 407 | 407 | 9,000 |
1986/04/18 | 405 | 405 | 405 | 405 | 2,000 |
1986/04/16 | 406 | 406 | 405 | 405 | 4,000 |
1986/04/15 | 405 | 405 | 405 | 405 | 1,000 |
1986/04/14 | 405 | 406 | 405 | 406 | 3,000 |
1986/04/09 | 401 | 401 | 401 | 401 | 3,000 |
1986/04/07 | 401 | 401 | 401 | 401 | 4,000 |
1986/04/02 | 401 | 401 | 401 | 401 | 1,000 |
1986/03/31 | 401 | 401 | 401 | 401 | 1,000 |
1986/03/28 | 401 | 401 | 401 | 401 | 3,000 |
1986/03/27 | 401 | 401 | 401 | 401 | 2,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 440 | 440 | 440 | 440 | 1,000 |
1986/03/25 | 450 | 450 | 445 | 445 | 14,000 |
1986/03/22 | 450 | 450 | 445 | 445 | 4,000 |
1986/03/20 | 450 | 450 | 450 | 450 | 15,000 |
1986/03/18 | 499 | 499 | 489 | 489 | 6,000 |
1986/03/17 | 500 | 500 | 499 | 499 | 22,000 |
1986/03/15 | 480 | 481 | 480 | 481 | 3,000 |
1986/03/14 | 480 | 480 | 475 | 475 | 20,000 |
1986/03/13 | 475 | 475 | 475 | 475 | 6,000 |
1986/03/12 | 475 | 479 | 475 | 475 | 4,000 |
1986/03/11 | 466 | 466 | 466 | 466 | 3,000 |
1986/03/10 | 455 | 455 | 455 | 455 | 1,000 |
1986/03/07 | 452 | 452 | 452 | 452 | 1,000 |
1986/03/06 | 449 | 449 | 449 | 449 | 2,000 |
1986/03/05 | 453 | 453 | 443 | 450 | 8,000 |
1986/03/04 | 453 | 453 | 448 | 448 | 4,000 |
1986/03/03 | 451 | 451 | 451 | 451 | 6,000 |
1986/03/01 | 445 | 450 | 445 | 450 | 3,000 |
1986/02/28 | 445 | 445 | 445 | 445 | 2,000 |
1986/02/27 | 438 | 438 | 438 | 438 | 2,000 |
1986/02/26 | 437 | 437 | 435 | 435 | 5,000 |
1986/02/25 | 436 | 436 | 436 | 436 | 2,000 |
1986/02/24 | 431 | 431 | 431 | 431 | 1,000 |
1986/02/20 | 425 | 426 | 425 | 426 | 4,000 |
1986/02/19 | 420 | 420 | 420 | 420 | 1,000 |
1986/02/17 | 425 | 425 | 419 | 419 | 7,000 |
1986/02/15 | 425 | 425 | 425 | 425 | 4,000 |
1986/02/13 | 422 | 422 | 422 | 422 | 8,000 |
1986/02/12 | 423 | 423 | 423 | 423 | 1,000 |
1986/02/10 | 420 | 420 | 420 | 420 | 1,000 |
1986/02/07 | 420 | 420 | 420 | 420 | 1,000 |
1986/02/05 | 440 | 440 | 440 | 440 | 1,000 |
1986/02/03 | 445 | 445 | 445 | 445 | 1,000 |
1986/01/31 | 440 | 446 | 440 | 446 | 3,000 |
1986/01/28 | 446 | 446 | 446 | 446 | 1,000 |
1986/01/24 | 440 | 445 | 440 | 445 | 9,000 |
1986/01/21 | 441 | 441 | 441 | 441 | 1,000 |
1986/01/20 | 442 | 442 | 441 | 441 | 2,000 |
1986/01/17 | 440 | 441 | 440 | 440 | 6,000 |
1986/01/16 | 440 | 440 | 440 | 440 | 1,000 |
1986/01/13 | 434 | 434 | 434 | 434 | 4,000 |
1986/01/08 | 450 | 450 | 449 | 449 | 6,000 |
1986/01/07 | 450 | 451 | 450 | 450 | 8,000 |
1986/01/06 | 447 | 450 | 447 | 450 | 3,000 |
1986/01/04 | 447 | 447 | 447 | 447 | 1,000 |