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 |
---|---|---|---|---|---|
1987/12/26 | 671 | 671 | 671 | 671 | 1,000 |
1987/12/25 | 671 | 671 | 671 | 671 | 1,000 |
1987/12/24 | 691 | 691 | 670 | 670 | 6,000 |
1987/12/18 | 749 | 749 | 749 | 749 | 1,000 |
1987/12/17 | 761 | 761 | 750 | 750 | 10,000 |
1987/12/14 | 700 | 700 | 661 | 661 | 312,000 |
1987/12/10 | 680 | 681 | 670 | 680 | 12,000 |
1987/12/09 | 720 | 720 | 720 | 720 | 3,000 |
1987/12/04 | 709 | 730 | 709 | 730 | 3,000 |
1987/12/03 | 710 | 710 | 710 | 710 | 5,000 |
1987/12/02 | 750 | 750 | 730 | 730 | 2,000 |
1987/11/27 | 822 | 822 | 800 | 800 | 49,000 |
1987/11/25 | 661 | 661 | 661 | 661 | 300,000 |
1987/11/24 | 660 | 660 | 660 | 660 | 6,000 |
1987/11/19 | 660 | 660 | 660 | 660 | 2,000 |
1987/11/18 | 670 | 670 | 660 | 660 | 3,000 |
1987/11/17 | 670 | 670 | 660 | 670 | 4,000 |
1987/11/16 | 651 | 651 | 630 | 650 | 10,000 |
1987/11/13 | 661 | 661 | 630 | 631 | 6,000 |
1987/11/12 | 650 | 650 | 650 | 650 | 1,000 |
1987/11/11 | 660 | 660 | 650 | 650 | 6,000 |
1987/11/10 | 680 | 680 | 660 | 680 | 6,000 |
1987/11/09 | 680 | 680 | 680 | 680 | 3,000 |
1987/11/06 | 685 | 685 | 685 | 685 | 1,000 |
1987/11/05 | 690 | 690 | 680 | 680 | 2,000 |
1987/11/04 | 680 | 680 | 680 | 680 | 2,000 |
1987/11/02 | 700 | 701 | 700 | 701 | 4,000 |
1987/10/31 | 709 | 709 | 701 | 701 | 3,000 |
1987/10/30 | 710 | 710 | 710 | 710 | 2,000 |
1987/10/29 | 715 | 715 | 715 | 715 | 4,000 |
1987/10/28 | 726 | 726 | 705 | 705 | 5,000 |
1987/10/26 | 740 | 740 | 736 | 736 | 10,000 |
1987/10/24 | 760 | 760 | 741 | 741 | 2,000 |
1987/10/23 | 770 | 770 | 770 | 770 | 3,000 |
1987/10/19 | 800 | 800 | 800 | 800 | 1,000 |
1987/10/14 | 800 | 800 | 790 | 790 | 6,000 |
1987/10/13 | 800 | 800 | 800 | 800 | 3,000 |
1987/10/12 | 830 | 830 | 830 | 830 | 1,000 |
1987/10/09 | 840 | 840 | 840 | 840 | 6,000 |
1987/10/08 | 839 | 860 | 839 | 859 | 10,000 |
1987/10/07 | 836 | 840 | 836 | 836 | 22,000 |
1987/10/06 | 803 | 840 | 803 | 840 | 35,000 |
1987/10/05 | 761 | 802 | 761 | 802 | 12,000 |
1987/10/02 | 760 | 770 | 760 | 760 | 12,000 |
1987/10/01 | 760 | 760 | 760 | 760 | 11,000 |
1987/09/30 | 739 | 750 | 735 | 750 | 6,000 |
1987/09/29 | 730 | 740 | 730 | 740 | 5,000 |
1987/09/28 | 720 | 720 | 720 | 720 | 1,000 |
1987/09/26 | 710 | 730 | 700 | 730 | 6,000 |
1987/09/25 | 741 | 741 | 720 | 720 | 13,000 |
1987/09/24 | 749 | 750 | 741 | 745 | 10,000 |
1987/09/22 | 745 | 745 | 745 | 745 | 1,000 |
1987/09/21 | 750 | 750 | 749 | 749 | 5,000 |
1987/09/18 | 759 | 759 | 759 | 759 | 3,000 |
1987/09/17 | 761 | 780 | 760 | 780 | 8,000 |
1987/09/16 | 770 | 770 | 760 | 760 | 3,000 |
1987/09/14 | 770 | 770 | 770 | 770 | 1,000 |
1987/09/11 | 775 | 775 | 770 | 770 | 4,000 |
1987/09/05 | 800 | 800 | 790 | 790 | 2,000 |
1987/09/04 | 800 | 800 | 790 | 791 | 3,000 |
1987/09/03 | 810 | 810 | 791 | 800 | 9,000 |
1987/09/02 | 791 | 800 | 791 | 800 | 5,000 |
1987/08/31 | 801 | 801 | 790 | 790 | 6,000 |
1987/08/29 | 830 | 840 | 830 | 840 | 5,000 |
1987/08/28 | 820 | 840 | 820 | 840 | 12,000 |
1987/08/27 | 800 | 820 | 800 | 820 | 9,000 |
1987/08/26 | 760 | 760 | 760 | 760 | 7,000 |
1987/08/25 | 750 | 750 | 750 | 750 | 14,000 |
1987/08/22 | 750 | 751 | 750 | 751 | 6,000 |
1987/08/21 | 760 | 760 | 750 | 750 | 15,000 |
1987/08/20 | 786 | 786 | 750 | 750 | 13,000 |
1987/08/19 | 799 | 810 | 798 | 798 | 16,000 |
1987/08/14 | 760 | 778 | 760 | 765 | 7,000 |
1987/08/13 | 760 | 760 | 750 | 751 | 15,000 |
1987/08/12 | 750 | 770 | 750 | 770 | 17,000 |
1987/08/07 | 791 | 800 | 791 | 800 | 7,000 |
1987/08/06 | 790 | 800 | 790 | 800 | 13,000 |
1987/08/05 | 810 | 820 | 802 | 802 | 12,000 |
1987/08/04 | 820 | 820 | 820 | 820 | 2,000 |
1987/08/03 | 850 | 850 | 850 | 850 | 2,000 |
1987/08/01 | 860 | 860 | 860 | 860 | 10,000 |
1987/07/30 | 870 | 870 | 870 | 870 | 1,000 |
1987/07/28 | 890 | 890 | 890 | 890 | 2,000 |
1987/07/27 | 912 | 912 | 880 | 880 | 52,000 |
1987/07/17 | 940 | 940 | 929 | 930 | 26,000 |
1987/07/16 | 969 | 970 | 969 | 970 | 14,000 |
1987/07/15 | 982 | 991 | 980 | 989 | 75,000 |
1987/07/14 | 951 | 951 | 951 | 951 | 56,000 |
1987/07/13 | 881 | 900 | 881 | 900 | 43,000 |
1987/07/10 | 800 | 841 | 800 | 841 | 11,000 |
1987/07/09 | 800 | 800 | 799 | 800 | 15,000 |
1987/07/08 | 800 | 810 | 800 | 800 | 15,000 |
1987/07/07 | 809 | 810 | 800 | 800 | 12,000 |
1987/07/06 | 820 | 820 | 819 | 819 | 28,000 |
1987/07/04 | 830 | 830 | 830 | 830 | 8,000 |
1987/07/03 | 849 | 850 | 840 | 840 | 27,000 |
1987/07/02 | 830 | 850 | 830 | 850 | 20,000 |
1987/07/01 | 870 | 871 | 850 | 850 | 33,000 |
1987/06/30 | 840 | 860 | 830 | 860 | 35,000 |
1987/06/29 | 848 | 850 | 848 | 850 | 11,000 |
1987/06/27 | 880 | 880 | 870 | 870 | 21,000 |
1987/06/26 | 899 | 899 | 880 | 897 | 83,000 |
1987/06/24 | 979 | 979 | 979 | 979 | 33,000 |
1987/06/23 | 1,000 | 1,000 | 989 | 989 | 40,000 |
1987/06/22 | 1,070 | 1,080 | 980 | 1,000 | 131,000 |
1987/06/19 | 990 | 1,030 | 989 | 1,030 | 173,000 |
1987/06/18 | 920 | 950 | 900 | 950 | 161,000 |
1987/06/17 | 849 | 890 | 849 | 890 | 182,000 |
1987/06/16 | 759 | 820 | 759 | 810 | 80,000 |
1987/06/15 | 760 | 766 | 755 | 760 | 36,000 |
1987/06/12 | 760 | 760 | 730 | 760 | 38,000 |
1987/06/11 | 756 | 766 | 756 | 766 | 30,000 |
1987/06/10 | 755 | 796 | 755 | 796 | 97,000 |
1987/06/09 | 790 | 800 | 790 | 795 | 60,000 |
1987/06/06 | 882 | 882 | 880 | 880 | 68,000 |
1987/06/05 | 883 | 883 | 883 | 883 | 192,000 |
1987/06/04 | 730 | 794 | 730 | 783 | 259,000 |
1987/06/03 | 695 | 700 | 669 | 700 | 175,000 |
1987/06/02 | 660 | 700 | 660 | 700 | 108,000 |
1987/06/01 | 601 | 620 | 600 | 620 | 43,000 |
1987/05/30 | 558 | 600 | 558 | 600 | 22,000 |
1987/05/29 | 558 | 558 | 558 | 558 | 7,000 |
1987/05/28 | 560 | 569 | 560 | 569 | 6,000 |
1987/05/27 | 570 | 580 | 550 | 550 | 24,000 |
1987/05/26 | 560 | 570 | 560 | 570 | 14,000 |
1987/05/25 | 565 | 570 | 550 | 550 | 14,000 |
1987/05/23 | 525 | 550 | 525 | 540 | 14,000 |
1987/05/22 | 530 | 530 | 530 | 530 | 6,000 |
1987/05/20 | 513 | 520 | 513 | 520 | 2,000 |
1987/05/19 | 490 | 490 | 490 | 490 | 2,000 |
1987/05/18 | 510 | 510 | 495 | 495 | 5,000 |
1987/05/13 | 492 | 504 | 492 | 503 | 4,000 |
1987/05/12 | 492 | 492 | 492 | 492 | 1,000 |
1987/05/11 | 490 | 493 | 490 | 493 | 7,000 |
1987/05/08 | 491 | 491 | 491 | 491 | 2,000 |
1987/05/07 | 491 | 500 | 491 | 500 | 5,000 |
1987/05/06 | 491 | 491 | 490 | 490 | 3,000 |
1987/05/01 | 490 | 491 | 490 | 490 | 5,000 |
1987/04/30 | 491 | 491 | 491 | 491 | 3,000 |
1987/04/28 | 495 | 495 | 495 | 495 | 2,000 |
1987/04/27 | 496 | 496 | 490 | 490 | 6,000 |
1987/04/25 | 500 | 503 | 500 | 503 | 7,000 |
1987/04/24 | 495 | 495 | 495 | 495 | 2,000 |
1987/04/22 | 500 | 500 | 495 | 495 | 8,000 |
1987/04/21 | 500 | 500 | 500 | 500 | 8,000 |
1987/04/20 | 510 | 515 | 510 | 515 | 3,000 |
1987/04/17 | 515 | 516 | 515 | 515 | 8,000 |
1987/04/16 | 515 | 515 | 515 | 515 | 9,000 |
1987/04/15 | 505 | 515 | 500 | 500 | 13,000 |
1987/04/14 | 530 | 538 | 520 | 520 | 25,000 |
1987/04/10 | 569 | 569 | 545 | 545 | 16,000 |
1987/04/08 | 515 | 530 | 515 | 530 | 13,000 |
1987/04/07 | 500 | 500 | 500 | 500 | 7,000 |
1987/04/06 | 485 | 495 | 484 | 495 | 31,000 |
1987/04/04 | 480 | 480 | 480 | 480 | 12,000 |
1987/04/02 | 490 | 491 | 490 | 491 | 6,000 |
1987/04/01 | 498 | 498 | 495 | 495 | 2,000 |
1987/03/30 | 510 | 510 | 500 | 500 | 5,000 |
1987/03/27 | 500 | 500 | 495 | 500 | 10,000 |
1987/03/26 | 500 | 500 | 500 | 500 | 3,000 |
1987/03/25 | 510 | 510 | 500 | 500 | 8,000 |
1987/03/24 | 505 | 510 | 501 | 501 | 3,000 |
1987/03/23 | 510 | 510 | 510 | 510 | 4,000 |
1987/03/20 | 512 | 520 | 510 | 510 | 23,000 |
1987/03/19 | 505 | 510 | 505 | 510 | 4,000 |
1987/03/18 | 510 | 510 | 510 | 510 | 19,000 |
1987/03/16 | 532 | 532 | 532 | 532 | 1,000 |
1987/03/13 | 531 | 531 | 531 | 531 | 1,000 |
1987/03/12 | 521 | 521 | 521 | 521 | 2,000 |
1987/03/11 | 531 | 545 | 521 | 521 | 9,000 |
1987/03/10 | 542 | 542 | 530 | 530 | 10,000 |
1987/03/09 | 551 | 552 | 550 | 552 | 10,000 |
1987/03/07 | 551 | 551 | 551 | 551 | 6,000 |
1987/03/06 | 520 | 532 | 520 | 532 | 16,000 |
1987/03/05 | 510 | 510 | 500 | 500 | 15,000 |
1987/03/04 | 522 | 530 | 522 | 530 | 15,000 |
1987/03/03 | 530 | 540 | 530 | 532 | 12,000 |
1987/03/02 | 543 | 544 | 540 | 540 | 14,000 |
1987/02/28 | 549 | 549 | 539 | 545 | 21,000 |
1987/02/26 | 600 | 600 | 580 | 580 | 35,000 |
1987/02/24 | 650 | 680 | 630 | 630 | 123,000 |
1987/02/23 | 610 | 671 | 609 | 651 | 174,000 |
1987/02/20 | 571 | 606 | 571 | 600 | 104,000 |
1987/02/19 | 499 | 555 | 499 | 555 | 39,000 |
1987/02/18 | 480 | 500 | 480 | 500 | 19,000 |
1987/02/17 | 480 | 480 | 480 | 480 | 7,000 |
1987/02/13 | 469 | 470 | 469 | 470 | 3,000 |
1987/02/12 | 471 | 471 | 470 | 470 | 5,000 |
1987/02/10 | 470 | 470 | 466 | 466 | 5,000 |
1987/02/09 | 474 | 480 | 474 | 480 | 2,000 |
1987/02/05 | 500 | 500 | 499 | 499 | 6,000 |
1987/02/04 | 498 | 500 | 498 | 500 | 18,000 |
1987/01/31 | 468 | 468 | 468 | 468 | 3,000 |
1987/01/30 | 466 | 467 | 465 | 467 | 8,000 |
1987/01/29 | 467 | 467 | 466 | 466 | 7,000 |
1987/01/28 | 441 | 450 | 441 | 450 | 7,000 |
1987/01/24 | 406 | 406 | 406 | 406 | 2,000 |
1987/01/23 | 401 | 401 | 401 | 401 | 1,000 |
1987/01/22 | 400 | 400 | 400 | 400 | 4,000 |
1987/01/21 | 400 | 400 | 400 | 400 | 4,000 |
1987/01/20 | 400 | 400 | 400 | 400 | 7,000 |
1987/01/19 | 400 | 401 | 400 | 401 | 2,000 |
1987/01/16 | 400 | 400 | 400 | 400 | 2,000 |
1987/01/13 | 420 | 420 | 420 | 420 | 5,000 |
1987/01/12 | 420 | 420 | 420 | 420 | 5,000 |
1987/01/09 | 420 | 420 | 420 | 420 | 9,000 |
1987/01/08 | 420 | 420 | 420 | 420 | 1,000 |
1987/01/06 | 428 | 428 | 428 | 428 | 4,000 |