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 |
---|---|---|---|---|---|
1988/12/28 | 925 | 930 | 925 | 930 | 6,000 |
1988/12/27 | 931 | 931 | 920 | 922 | 11,000 |
1988/12/26 | 920 | 921 | 920 | 921 | 8,000 |
1988/12/24 | 920 | 920 | 920 | 920 | 6,000 |
1988/12/23 | 920 | 920 | 920 | 920 | 7,000 |
1988/12/22 | 919 | 925 | 919 | 925 | 3,000 |
1988/12/21 | 919 | 919 | 919 | 919 | 4,000 |
1988/12/20 | 920 | 920 | 920 | 920 | 2,000 |
1988/12/19 | 938 | 938 | 921 | 921 | 7,000 |
1988/12/16 | 945 | 945 | 938 | 938 | 17,000 |
1988/12/15 | 950 | 950 | 935 | 935 | 6,000 |
1988/12/14 | 950 | 950 | 925 | 925 | 22,000 |
1988/12/13 | 948 | 948 | 935 | 935 | 26,000 |
1988/12/12 | 901 | 915 | 900 | 915 | 14,000 |
1988/12/09 | 891 | 892 | 891 | 892 | 12,000 |
1988/12/08 | 892 | 900 | 889 | 889 | 10,000 |
1988/12/07 | 900 | 900 | 885 | 885 | 14,000 |
1988/12/06 | 880 | 880 | 880 | 880 | 3,000 |
1988/12/05 | 900 | 900 | 900 | 900 | 1,000 |
1988/12/03 | 900 | 900 | 900 | 900 | 1,000 |
1988/12/02 | 876 | 900 | 876 | 900 | 16,000 |
1988/12/01 | 892 | 892 | 875 | 875 | 6,000 |
1988/11/30 | 891 | 891 | 891 | 891 | 1,000 |
1988/11/29 | 920 | 920 | 890 | 890 | 7,000 |
1988/11/28 | 910 | 920 | 910 | 920 | 3,000 |
1988/11/26 | 910 | 910 | 910 | 910 | 3,000 |
1988/11/24 | 900 | 900 | 895 | 900 | 15,000 |
1988/11/22 | 872 | 880 | 870 | 880 | 9,000 |
1988/11/21 | 870 | 870 | 870 | 870 | 10,000 |
1988/11/18 | 900 | 900 | 870 | 870 | 8,000 |
1988/11/17 | 900 | 900 | 900 | 900 | 6,000 |
1988/11/16 | 890 | 890 | 864 | 865 | 9,000 |
1988/11/15 | 899 | 899 | 899 | 899 | 1,000 |
1988/11/08 | 910 | 920 | 910 | 920 | 14,000 |
1988/11/07 | 900 | 910 | 900 | 910 | 10,000 |
1988/11/05 | 949 | 949 | 940 | 940 | 4,000 |
1988/11/04 | 950 | 950 | 950 | 950 | 9,000 |
1988/11/02 | 990 | 990 | 970 | 977 | 8,000 |
1988/11/01 | 1,040 | 1,040 | 1,000 | 1,010 | 21,000 |
1988/10/31 | 995 | 1,050 | 995 | 1,040 | 24,000 |
1988/10/29 | 990 | 995 | 980 | 990 | 26,000 |
1988/10/28 | 951 | 971 | 951 | 960 | 26,000 |
1988/10/27 | 960 | 970 | 941 | 941 | 15,000 |
1988/10/26 | 949 | 949 | 940 | 940 | 3,000 |
1988/10/25 | 960 | 960 | 950 | 950 | 15,000 |
1988/10/24 | 960 | 961 | 958 | 960 | 19,000 |
1988/10/22 | 960 | 960 | 950 | 954 | 13,000 |
1988/10/21 | 971 | 972 | 949 | 960 | 33,000 |
1988/10/20 | 950 | 970 | 945 | 970 | 74,000 |
1988/10/19 | 950 | 950 | 936 | 940 | 43,000 |
1988/10/18 | 902 | 940 | 900 | 940 | 39,000 |
1988/10/17 | 900 | 900 | 899 | 900 | 7,000 |
1988/10/14 | 865 | 880 | 865 | 880 | 23,000 |
1988/10/13 | 860 | 860 | 850 | 855 | 26,000 |
1988/10/12 | 850 | 850 | 830 | 850 | 11,000 |
1988/10/11 | 850 | 850 | 850 | 850 | 1,000 |
1988/10/07 | 870 | 870 | 850 | 850 | 6,000 |
1988/10/06 | 878 | 879 | 878 | 879 | 2,000 |
1988/10/05 | 880 | 883 | 880 | 880 | 4,000 |
1988/10/04 | 881 | 881 | 881 | 881 | 4,000 |
1988/10/03 | 880 | 880 | 880 | 880 | 8,000 |
1988/09/29 | 885 | 886 | 880 | 880 | 11,000 |
1988/09/28 | 924 | 925 | 880 | 880 | 16,000 |
1988/09/27 | 929 | 930 | 929 | 930 | 12,000 |
1988/09/26 | 930 | 931 | 930 | 930 | 4,000 |
1988/09/24 | 901 | 910 | 900 | 900 | 4,000 |
1988/09/22 | 900 | 900 | 900 | 900 | 1,000 |
1988/09/21 | 900 | 900 | 900 | 900 | 10,000 |
1988/09/20 | 900 | 900 | 890 | 900 | 19,000 |
1988/09/19 | 900 | 900 | 900 | 900 | 6,000 |
1988/09/16 | 900 | 900 | 900 | 900 | 3,000 |
1988/09/14 | 900 | 900 | 900 | 900 | 2,000 |
1988/09/13 | 935 | 940 | 935 | 935 | 13,000 |
1988/09/09 | 930 | 930 | 910 | 910 | 5,000 |
1988/09/08 | 930 | 931 | 930 | 930 | 7,000 |
1988/09/07 | 910 | 930 | 910 | 930 | 4,000 |
1988/09/06 | 905 | 910 | 905 | 910 | 4,000 |
1988/09/05 | 901 | 910 | 900 | 910 | 7,000 |
1988/09/03 | 911 | 911 | 911 | 911 | 2,000 |
1988/09/02 | 910 | 910 | 910 | 910 | 2,000 |
1988/09/01 | 926 | 926 | 900 | 900 | 6,000 |
1988/08/30 | 949 | 949 | 920 | 920 | 3,000 |
1988/08/29 | 955 | 955 | 954 | 955 | 8,000 |
1988/08/27 | 965 | 965 | 960 | 960 | 2,000 |
1988/08/26 | 970 | 970 | 964 | 965 | 11,000 |
1988/08/25 | 974 | 974 | 955 | 964 | 10,000 |
1988/08/24 | 960 | 980 | 950 | 980 | 19,000 |
1988/08/22 | 985 | 990 | 964 | 985 | 44,000 |
1988/08/19 | 940 | 985 | 940 | 985 | 61,000 |
1988/08/18 | 921 | 960 | 921 | 940 | 35,000 |
1988/08/17 | 910 | 941 | 910 | 941 | 17,000 |
1988/08/16 | 910 | 914 | 900 | 914 | 22,000 |
1988/08/15 | 899 | 915 | 899 | 900 | 17,000 |
1988/08/12 | 900 | 900 | 900 | 900 | 11,000 |
1988/08/11 | 890 | 900 | 880 | 900 | 9,000 |
1988/08/10 | 892 | 892 | 875 | 890 | 14,000 |
1988/08/09 | 890 | 890 | 890 | 890 | 11,000 |
1988/08/08 | 875 | 885 | 875 | 880 | 14,000 |
1988/08/06 | 899 | 899 | 875 | 875 | 16,000 |
1988/08/05 | 899 | 900 | 889 | 900 | 19,000 |
1988/08/04 | 900 | 900 | 900 | 900 | 3,000 |
1988/08/03 | 911 | 915 | 909 | 910 | 37,000 |
1988/07/29 | 811 | 811 | 811 | 811 | 2,000 |
1988/07/28 | 800 | 810 | 800 | 810 | 4,000 |
1988/07/27 | 815 | 815 | 800 | 800 | 8,000 |
1988/07/26 | 840 | 850 | 840 | 845 | 14,000 |
1988/07/25 | 850 | 850 | 850 | 850 | 5,000 |
1988/07/23 | 850 | 865 | 850 | 865 | 5,000 |
1988/07/22 | 870 | 870 | 870 | 870 | 5,000 |
1988/07/21 | 891 | 891 | 890 | 890 | 8,000 |
1988/07/20 | 880 | 890 | 880 | 890 | 2,000 |
1988/07/19 | 900 | 900 | 900 | 900 | 1,000 |
1988/07/18 | 901 | 901 | 900 | 900 | 5,000 |
1988/07/15 | 910 | 910 | 900 | 900 | 4,000 |
1988/07/14 | 900 | 900 | 900 | 900 | 4,000 |
1988/07/13 | 920 | 920 | 910 | 910 | 5,000 |
1988/07/11 | 910 | 910 | 900 | 910 | 9,000 |
1988/07/08 | 911 | 920 | 910 | 920 | 11,000 |
1988/07/07 | 920 | 920 | 920 | 920 | 10,000 |
1988/07/06 | 878 | 878 | 878 | 878 | 3,000 |
1988/07/05 | 900 | 900 | 898 | 898 | 10,000 |
1988/07/04 | 919 | 920 | 919 | 920 | 6,000 |
1988/07/02 | 923 | 923 | 920 | 920 | 2,000 |
1988/07/01 | 925 | 925 | 924 | 924 | 7,000 |
1988/06/30 | 925 | 925 | 925 | 925 | 2,000 |
1988/06/29 | 950 | 950 | 925 | 925 | 8,000 |
1988/06/28 | 958 | 960 | 950 | 950 | 22,000 |
1988/06/27 | 987 | 987 | 968 | 968 | 29,000 |
1988/06/25 | 975 | 975 | 955 | 970 | 39,000 |
1988/06/24 | 930 | 955 | 930 | 955 | 29,000 |
1988/06/23 | 890 | 900 | 890 | 900 | 22,000 |
1988/06/21 | 899 | 899 | 894 | 894 | 4,000 |
1988/06/20 | 900 | 900 | 891 | 900 | 7,000 |
1988/06/17 | 910 | 910 | 900 | 900 | 5,000 |
1988/06/16 | 910 | 910 | 900 | 900 | 7,000 |
1988/06/15 | 900 | 900 | 900 | 900 | 6,000 |
1988/06/10 | 890 | 903 | 890 | 903 | 4,000 |
1988/06/09 | 920 | 920 | 900 | 900 | 12,000 |
1988/06/08 | 910 | 930 | 904 | 915 | 12,000 |
1988/06/07 | 920 | 920 | 910 | 910 | 15,000 |
1988/06/04 | 881 | 882 | 880 | 882 | 7,000 |
1988/06/03 | 880 | 880 | 880 | 880 | 4,000 |
1988/06/02 | 890 | 890 | 890 | 890 | 2,000 |
1988/06/01 | 900 | 900 | 890 | 890 | 3,000 |
1988/05/31 | 920 | 920 | 900 | 901 | 6,000 |
1988/05/30 | 920 | 920 | 920 | 920 | 4,000 |
1988/05/28 | 911 | 920 | 910 | 920 | 4,000 |
1988/05/27 | 891 | 900 | 890 | 900 | 7,000 |
1988/05/26 | 890 | 900 | 890 | 890 | 14,000 |
1988/05/25 | 898 | 900 | 888 | 900 | 19,000 |
1988/05/24 | 900 | 900 | 899 | 899 | 6,000 |
1988/05/23 | 920 | 929 | 910 | 910 | 18,000 |
1988/05/20 | 939 | 939 | 920 | 930 | 14,000 |
1988/05/19 | 934 | 939 | 930 | 939 | 18,000 |
1988/05/18 | 931 | 938 | 925 | 934 | 31,000 |
1988/05/17 | 925 | 931 | 916 | 917 | 51,000 |
1988/05/16 | 870 | 904 | 860 | 904 | 31,000 |
1988/05/13 | 865 | 865 | 850 | 850 | 18,000 |
1988/05/12 | 865 | 865 | 850 | 850 | 10,000 |
1988/05/11 | 866 | 871 | 865 | 870 | 6,000 |
1988/05/10 | 865 | 870 | 865 | 865 | 12,000 |
1988/05/09 | 870 | 870 | 860 | 865 | 8,000 |
1988/05/07 | 860 | 860 | 860 | 860 | 2,000 |
1988/05/06 | 860 | 860 | 845 | 845 | 4,000 |
1988/05/02 | 870 | 870 | 870 | 870 | 10,000 |
1988/04/30 | 870 | 870 | 860 | 860 | 7,000 |
1988/04/28 | 850 | 850 | 845 | 845 | 20,000 |
1988/04/27 | 850 | 850 | 850 | 850 | 1,000 |
1988/04/26 | 860 | 860 | 850 | 850 | 6,000 |
1988/04/25 | 870 | 870 | 870 | 870 | 3,000 |
1988/04/23 | 869 | 870 | 860 | 860 | 10,000 |
1988/04/22 | 870 | 870 | 869 | 869 | 3,000 |
1988/04/21 | 880 | 880 | 870 | 870 | 4,000 |
1988/04/20 | 860 | 880 | 860 | 880 | 8,000 |
1988/04/19 | 870 | 870 | 860 | 860 | 3,000 |
1988/04/18 | 870 | 879 | 870 | 870 | 14,000 |
1988/04/15 | 861 | 864 | 860 | 860 | 15,000 |
1988/04/14 | 871 | 879 | 865 | 865 | 38,000 |
1988/04/13 | 875 | 875 | 861 | 865 | 50,000 |
1988/04/12 | 820 | 850 | 820 | 850 | 23,000 |
1988/04/11 | 820 | 820 | 819 | 819 | 4,000 |
1988/04/08 | 820 | 820 | 805 | 805 | 11,000 |
1988/04/07 | 820 | 820 | 812 | 820 | 15,000 |
1988/04/06 | 781 | 782 | 781 | 782 | 4,000 |
1988/04/05 | 776 | 776 | 776 | 776 | 1,000 |
1988/04/04 | 781 | 781 | 770 | 770 | 15,000 |
1988/04/02 | 770 | 770 | 770 | 770 | 5,000 |
1988/04/01 | 791 | 791 | 790 | 790 | 4,000 |
1988/03/30 | 790 | 790 | 790 | 790 | 2,000 |
1988/03/29 | 800 | 800 | 800 | 800 | 1,000 |
1988/03/28 | 793 | 800 | 793 | 800 | 2,000 |
1988/03/26 | 800 | 810 | 797 | 798 | 13,000 |
1988/03/25 | 790 | 800 | 790 | 800 | 9,000 |
1988/03/24 | 800 | 800 | 800 | 800 | 2,000 |
1988/03/23 | 801 | 801 | 800 | 800 | 8,000 |
1988/03/22 | 810 | 810 | 800 | 800 | 9,000 |
1988/03/18 | 800 | 800 | 800 | 800 | 5,000 |
1988/03/17 | 814 | 814 | 810 | 810 | 3,000 |
1988/03/16 | 820 | 820 | 815 | 815 | 20,000 |
1988/03/15 | 800 | 800 | 792 | 792 | 4,000 |
1988/03/14 | 784 | 786 | 781 | 785 | 13,000 |
1988/03/11 | 778 | 789 | 778 | 785 | 6,000 |
1988/03/10 | 800 | 800 | 775 | 775 | 7,000 |
1988/03/09 | 800 | 800 | 800 | 800 | 1,000 |
1988/03/08 | 810 | 810 | 800 | 800 | 4,000 |
1988/03/07 | 830 | 830 | 810 | 810 | 8,000 |
1988/03/05 | 820 | 820 | 820 | 820 | 6,000 |
1988/03/04 | 820 | 820 | 820 | 820 | 10,000 |
1988/03/03 | 791 | 802 | 791 | 801 | 11,000 |
1988/03/02 | 801 | 801 | 800 | 800 | 7,000 |
1988/03/01 | 800 | 800 | 800 | 800 | 5,000 |
1988/02/29 | 800 | 800 | 800 | 800 | 6,000 |
1988/02/26 | 790 | 790 | 782 | 782 | 13,000 |
1988/02/25 | 819 | 820 | 772 | 772 | 21,000 |
1988/02/24 | 790 | 814 | 790 | 814 | 29,000 |
1988/02/23 | 832 | 839 | 812 | 812 | 29,000 |
1988/02/22 | 830 | 830 | 810 | 830 | 38,000 |
1988/02/19 | 820 | 820 | 800 | 820 | 66,000 |
1988/02/18 | 778 | 810 | 775 | 810 | 89,000 |
1988/02/17 | 764 | 781 | 764 | 781 | 5,000 |
1988/02/16 | 761 | 761 | 761 | 761 | 8,000 |
1988/02/15 | 798 | 798 | 794 | 794 | 17,000 |
1988/02/12 | 759 | 759 | 759 | 759 | 2,000 |
1988/02/09 | 750 | 764 | 750 | 750 | 10,000 |
1988/02/08 | 744 | 744 | 744 | 744 | 3,000 |
1988/02/06 | 725 | 725 | 725 | 725 | 2,000 |
1988/02/05 | 750 | 750 | 730 | 730 | 7,000 |
1988/02/04 | 767 | 768 | 760 | 760 | 8,000 |
1988/02/03 | 765 | 768 | 760 | 768 | 23,000 |
1988/02/02 | 730 | 760 | 730 | 760 | 12,000 |
1988/02/01 | 709 | 727 | 709 | 727 | 9,000 |
1988/01/30 | 715 | 715 | 699 | 701 | 6,000 |
1988/01/29 | 699 | 715 | 699 | 715 | 17,000 |
1988/01/28 | 698 | 699 | 698 | 699 | 3,000 |
1988/01/27 | 700 | 700 | 699 | 699 | 3,000 |
1988/01/26 | 700 | 709 | 685 | 685 | 8,000 |
1988/01/25 | 700 | 700 | 700 | 700 | 6,000 |
1988/01/23 | 680 | 680 | 676 | 676 | 5,000 |
1988/01/21 | 699 | 700 | 690 | 690 | 4,000 |
1988/01/20 | 700 | 705 | 699 | 705 | 7,000 |
1988/01/19 | 704 | 704 | 680 | 700 | 8,000 |
1988/01/18 | 679 | 690 | 675 | 690 | 3,000 |
1988/01/14 | 670 | 680 | 670 | 679 | 10,000 |
1988/01/12 | 683 | 683 | 682 | 682 | 2,000 |
1988/01/11 | 681 | 681 | 681 | 681 | 1,000 |
1988/01/08 | 670 | 681 | 670 | 681 | 14,000 |
1988/01/07 | 671 | 671 | 670 | 670 | 2,000 |
1988/01/06 | 661 | 662 | 660 | 660 | 5,000 |
1988/01/05 | 660 | 660 | 659 | 659 | 2,000 |
1988/01/04 | 670 | 670 | 665 | 665 | 5,000 |