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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,850 | 1,900 | 1,850 | 1,900 | 16,000 |
| 1989/12/28 | 1,750 | 1,800 | 1,750 | 1,800 | 9,000 |
| 1989/12/27 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1989/12/26 | 1,750 | 1,760 | 1,700 | 1,760 | 17,000 |
| 1989/12/25 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1989/12/22 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1989/12/21 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1989/12/20 | 1,790 | 1,850 | 1,790 | 1,850 | 23,000 |
| 1989/12/19 | 1,850 | 1,850 | 1,800 | 1,850 | 14,000 |
| 1989/12/18 | 1,800 | 1,850 | 1,800 | 1,850 | 17,000 |
| 1989/12/15 | 1,760 | 1,780 | 1,760 | 1,780 | 32,000 |
| 1989/12/14 | 1,740 | 1,760 | 1,740 | 1,750 | 21,000 |
| 1989/12/12 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1989/12/11 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 |
| 1989/12/08 | 1,930 | 1,930 | 1,930 | 1,930 | 14,000 |
| 1989/12/07 | 1,890 | 1,910 | 1,890 | 1,900 | 7,000 |
| 1989/12/06 | 1,900 | 1,930 | 1,890 | 1,920 | 28,000 |
| 1989/12/05 | 1,920 | 1,950 | 1,900 | 1,900 | 24,000 |
| 1989/12/04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1989/12/01 | 1,950 | 1,950 | 1,900 | 1,950 | 7,000 |
| 1989/11/30 | 1,950 | 1,960 | 1,940 | 1,960 | 9,000 |
| 1989/11/29 | 1,940 | 1,990 | 1,940 | 1,940 | 31,000 |
| 1989/11/28 | 1,930 | 1,950 | 1,930 | 1,950 | 11,000 |
| 1989/11/27 | 1,900 | 1,930 | 1,900 | 1,910 | 14,000 |
| 1989/11/24 | 1,880 | 1,900 | 1,870 | 1,900 | 32,000 |
| 1989/11/22 | 1,880 | 1,880 | 1,870 | 1,870 | 24,000 |
| 1989/11/21 | 1,830 | 1,870 | 1,830 | 1,870 | 35,000 |
| 1989/11/20 | 1,800 | 1,830 | 1,800 | 1,830 | 15,000 |
| 1989/11/17 | 1,760 | 1,850 | 1,760 | 1,800 | 27,000 |
| 1989/11/16 | 1,800 | 1,800 | 1,760 | 1,760 | 22,000 |
| 1989/11/15 | 1,830 | 1,830 | 1,790 | 1,820 | 32,000 |
| 1989/11/14 | 1,770 | 1,820 | 1,770 | 1,820 | 93,000 |
| 1989/11/13 | 1,770 | 1,790 | 1,740 | 1,790 | 69,000 |
| 1989/11/10 | 1,720 | 1,780 | 1,720 | 1,780 | 42,000 |
| 1989/11/09 | 1,750 | 1,790 | 1,720 | 1,750 | 61,000 |
| 1989/11/08 | 1,690 | 1,790 | 1,690 | 1,750 | 80,000 |
| 1989/11/07 | 1,660 | 1,690 | 1,650 | 1,690 | 14,000 |
| 1989/11/06 | 1,660 | 1,690 | 1,650 | 1,690 | 31,000 |
| 1989/11/02 | 1,600 | 1,690 | 1,590 | 1,690 | 69,000 |
| 1989/11/01 | 1,610 | 1,650 | 1,610 | 1,650 | 44,000 |
| 1989/10/31 | 1,560 | 1,630 | 1,550 | 1,630 | 31,000 |
| 1989/10/30 | 1,560 | 1,590 | 1,550 | 1,550 | 11,000 |
| 1989/10/27 | 1,620 | 1,640 | 1,550 | 1,550 | 27,000 |
| 1989/10/26 | 1,620 | 1,640 | 1,620 | 1,640 | 36,000 |
| 1989/10/25 | 1,570 | 1,650 | 1,570 | 1,650 | 76,000 |
| 1989/10/24 | 1,600 | 1,640 | 1,560 | 1,600 | 64,000 |
| 1989/10/23 | 1,500 | 1,640 | 1,500 | 1,610 | 72,000 |
| 1989/10/20 | 1,510 | 1,520 | 1,510 | 1,510 | 18,000 |
| 1989/10/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1989/10/18 | 1,510 | 1,540 | 1,510 | 1,510 | 11,000 |
| 1989/10/17 | 1,580 | 1,580 | 1,510 | 1,510 | 20,000 |
| 1989/10/16 | 1,510 | 1,550 | 1,510 | 1,520 | 27,000 |
| 1989/10/13 | 1,480 | 1,590 | 1,480 | 1,590 | 60,000 |
| 1989/10/12 | 1,520 | 1,520 | 1,480 | 1,500 | 23,000 |
| 1989/10/11 | 1,510 | 1,550 | 1,500 | 1,550 | 17,000 |
| 1989/10/09 | 1,540 | 1,560 | 1,510 | 1,510 | 21,000 |
| 1989/10/06 | 1,540 | 1,600 | 1,540 | 1,570 | 45,000 |
| 1989/10/05 | 1,540 | 1,600 | 1,500 | 1,570 | 71,000 |
| 1989/10/04 | 1,530 | 1,550 | 1,480 | 1,550 | 89,000 |
| 1989/10/03 | 1,470 | 1,560 | 1,470 | 1,560 | 122,000 |
| 1989/10/02 | 1,470 | 1,470 | 1,430 | 1,470 | 22,000 |
| 1989/09/29 | 1,460 | 1,460 | 1,430 | 1,430 | 9,000 |
| 1989/09/28 | 1,420 | 1,450 | 1,410 | 1,450 | 14,000 |
| 1989/09/27 | 1,470 | 1,470 | 1,430 | 1,440 | 23,000 |
| 1989/09/26 | 1,460 | 1,500 | 1,450 | 1,470 | 77,000 |
| 1989/09/25 | 1,440 | 1,460 | 1,430 | 1,430 | 77,000 |
| 1989/09/22 | 1,390 | 1,400 | 1,360 | 1,400 | 37,000 |
| 1989/09/21 | 1,340 | 1,390 | 1,340 | 1,380 | 31,000 |
| 1989/09/20 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1989/09/19 | 1,330 | 1,340 | 1,330 | 1,330 | 11,000 |
| 1989/09/18 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 |
| 1989/09/14 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 |
| 1989/09/13 | 1,390 | 1,400 | 1,380 | 1,380 | 22,000 |
| 1989/09/12 | 1,390 | 1,390 | 1,390 | 1,390 | 11,000 |
| 1989/09/11 | 1,400 | 1,400 | 1,380 | 1,390 | 21,000 |
| 1989/09/08 | 1,400 | 1,400 | 1,360 | 1,390 | 26,000 |
| 1989/09/07 | 1,410 | 1,420 | 1,380 | 1,400 | 23,000 |
| 1989/09/06 | 1,370 | 1,420 | 1,370 | 1,400 | 73,000 |
| 1989/09/05 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1989/09/04 | 1,390 | 1,390 | 1,370 | 1,370 | 32,000 |
| 1989/09/01 | 1,350 | 1,370 | 1,350 | 1,370 | 30,000 |
| 1989/08/31 | 1,310 | 1,330 | 1,310 | 1,310 | 25,000 |
| 1989/08/30 | 1,340 | 1,340 | 1,300 | 1,300 | 25,000 |
| 1989/08/29 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 |
| 1989/08/28 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1989/08/25 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 |
| 1989/08/24 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1989/08/23 | 1,370 | 1,380 | 1,360 | 1,370 | 13,000 |
| 1989/08/22 | 1,360 | 1,390 | 1,350 | 1,360 | 31,000 |
| 1989/08/21 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1989/08/18 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1989/08/17 | 1,360 | 1,380 | 1,360 | 1,380 | 32,000 |
| 1989/08/16 | 1,380 | 1,380 | 1,340 | 1,350 | 25,000 |
| 1989/08/15 | 1,390 | 1,400 | 1,380 | 1,380 | 16,000 |
| 1989/08/14 | 1,380 | 1,430 | 1,380 | 1,400 | 35,000 |
| 1989/08/11 | 1,350 | 1,380 | 1,350 | 1,370 | 31,000 |
| 1989/08/10 | 1,340 | 1,360 | 1,340 | 1,350 | 10,000 |
| 1989/08/09 | 1,360 | 1,360 | 1,330 | 1,330 | 29,000 |
| 1989/08/08 | 1,340 | 1,380 | 1,340 | 1,360 | 81,000 |
| 1989/08/07 | 1,320 | 1,350 | 1,320 | 1,330 | 148,000 |
| 1989/08/04 | 1,300 | 1,320 | 1,300 | 1,320 | 60,000 |
| 1989/08/03 | 1,280 | 1,300 | 1,280 | 1,290 | 25,000 |
| 1989/08/02 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 |
| 1989/08/01 | 1,320 | 1,320 | 1,290 | 1,290 | 11,000 |
| 1989/07/31 | 1,300 | 1,310 | 1,280 | 1,300 | 39,000 |
| 1989/07/28 | 1,340 | 1,340 | 1,280 | 1,280 | 48,000 |
| 1989/07/27 | 1,250 | 1,330 | 1,250 | 1,320 | 124,000 |
| 1989/07/26 | 1,220 | 1,240 | 1,220 | 1,240 | 40,000 |
| 1989/07/25 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1989/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1989/07/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/07/19 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1989/07/18 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1989/07/17 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1989/07/14 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 |
| 1989/07/13 | 1,250 | 1,280 | 1,250 | 1,260 | 32,000 |
| 1989/07/12 | 1,290 | 1,290 | 1,230 | 1,240 | 51,000 |
| 1989/07/11 | 1,200 | 1,300 | 1,200 | 1,270 | 124,000 |
| 1989/07/10 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1989/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1989/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1989/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1989/06/27 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 1989/06/26 | 1,190 | 1,200 | 1,160 | 1,200 | 12,000 |
| 1989/06/23 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1989/06/22 | 1,180 | 1,200 | 1,160 | 1,200 | 19,000 |
| 1989/06/21 | 1,200 | 1,200 | 1,190 | 1,190 | 33,000 |
| 1989/06/20 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1989/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1989/06/15 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1989/06/14 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1989/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1989/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1989/06/07 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1989/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1989/06/02 | 1,240 | 1,250 | 1,230 | 1,240 | 73,000 |
| 1989/06/01 | 1,230 | 1,250 | 1,200 | 1,240 | 75,000 |
| 1989/05/31 | 1,200 | 1,240 | 1,180 | 1,230 | 67,000 |
| 1989/05/30 | 1,140 | 1,160 | 1,130 | 1,140 | 47,000 |
| 1989/05/29 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 1989/05/26 | 1,150 | 1,150 | 1,120 | 1,120 | 16,000 |
| 1989/05/25 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 |
| 1989/05/24 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1989/05/23 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1989/05/22 | 1,100 | 1,120 | 1,080 | 1,090 | 32,000 |
| 1989/05/19 | 1,100 | 1,100 | 1,040 | 1,090 | 112,000 |
| 1989/05/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1989/05/17 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1989/05/16 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1989/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 |
| 1989/05/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1989/05/08 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1989/05/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/05/01 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1989/04/28 | 1,160 | 1,250 | 1,160 | 1,250 | 31,000 |
| 1989/04/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1989/04/26 | 1,190 | 1,200 | 1,190 | 1,200 | 15,000 |
| 1989/04/21 | 1,170 | 1,230 | 1,170 | 1,230 | 22,000 |
| 1989/04/20 | 1,220 | 1,220 | 1,180 | 1,180 | 2,000 |
| 1989/04/19 | 1,250 | 1,250 | 1,220 | 1,220 | 16,000 |
| 1989/04/18 | 1,190 | 1,250 | 1,190 | 1,250 | 83,000 |
| 1989/04/17 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1989/04/14 | 1,160 | 1,170 | 1,120 | 1,170 | 9,000 |
| 1989/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1989/04/12 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1989/04/11 | 1,140 | 1,170 | 1,140 | 1,170 | 6,000 |
| 1989/04/10 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1989/04/07 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1989/04/06 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1989/04/05 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1989/03/31 | 1,170 | 1,190 | 1,170 | 1,190 | 18,000 |
| 1989/03/30 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 |
| 1989/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1989/03/24 | 1,200 | 1,210 | 1,180 | 1,180 | 48,000 |
| 1989/03/23 | 1,210 | 1,220 | 1,180 | 1,220 | 50,000 |
| 1989/03/22 | 1,180 | 1,220 | 1,180 | 1,220 | 38,000 |
| 1989/03/20 | 1,190 | 1,220 | 1,190 | 1,220 | 18,000 |
| 1989/03/17 | 1,160 | 1,230 | 1,160 | 1,210 | 22,000 |
| 1989/03/16 | 1,230 | 1,230 | 1,180 | 1,180 | 13,000 |
| 1989/03/15 | 1,110 | 1,230 | 1,090 | 1,230 | 164,000 |
| 1989/03/14 | 1,080 | 1,120 | 1,080 | 1,120 | 22,000 |
| 1989/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/03/09 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1989/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1989/03/07 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 |
| 1989/03/02 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
| 1989/03/01 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 |
| 1989/02/28 | 1,110 | 1,160 | 1,110 | 1,160 | 12,000 |
| 1989/02/27 | 1,090 | 1,170 | 1,090 | 1,170 | 18,000 |
| 1989/02/23 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1989/02/22 | 1,150 | 1,160 | 1,150 | 1,160 | 21,000 |
| 1989/02/21 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 |
| 1989/02/20 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 |
| 1989/02/17 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1989/02/16 | 1,110 | 1,120 | 1,080 | 1,100 | 13,000 |
| 1989/02/15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1989/02/14 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 |
| 1989/02/13 | 1,140 | 1,190 | 1,100 | 1,190 | 19,000 |
| 1989/02/10 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1989/02/09 | 1,130 | 1,200 | 1,130 | 1,200 | 27,000 |
| 1989/02/08 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 |
| 1989/02/07 | 1,080 | 1,130 | 1,080 | 1,110 | 28,000 |
| 1989/02/06 | 1,120 | 1,120 | 1,060 | 1,060 | 40,000 |
| 1989/02/03 | 1,170 | 1,190 | 1,130 | 1,140 | 64,000 |
| 1989/02/02 | 1,260 | 1,260 | 1,150 | 1,230 | 149,000 |
| 1989/02/01 | 1,200 | 1,300 | 1,190 | 1,260 | 275,000 |
| 1989/01/31 | 1,130 | 1,200 | 1,130 | 1,190 | 146,000 |
| 1989/01/30 | 1,050 | 1,130 | 1,050 | 1,110 | 121,000 |
| 1989/01/28 | 1,020 | 1,030 | 1,010 | 1,030 | 55,000 |
| 1989/01/27 | 1,030 | 1,030 | 1,010 | 1,010 | 28,000 |
| 1989/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1989/01/25 | 1,030 | 1,030 | 1,000 | 1,000 | 48,000 |
| 1989/01/24 | 1,000 | 1,020 | 995 | 1,020 | 46,000 |
| 1989/01/23 | 960 | 1,000 | 960 | 1,000 | 39,000 |
| 1989/01/20 | 961 | 961 | 950 | 950 | 4,000 |
| 1989/01/19 | 969 | 969 | 969 | 969 | 1,000 |
| 1989/01/18 | 970 | 970 | 970 | 970 | 7,000 |
| 1989/01/17 | 979 | 979 | 970 | 970 | 11,000 |
| 1989/01/13 | 970 | 970 | 970 | 970 | 4,000 |
| 1989/01/12 | 970 | 970 | 966 | 970 | 11,000 |
| 1989/01/11 | 951 | 970 | 950 | 970 | 20,000 |
| 1989/01/10 | 955 | 964 | 950 | 950 | 25,000 |
| 1989/01/09 | 945 | 960 | 945 | 955 | 17,000 |
| 1989/01/06 | 950 | 965 | 950 | 965 | 21,000 |
| 1989/01/05 | 943 | 950 | 942 | 950 | 10,000 |
| 1989/01/04 | 931 | 940 | 931 | 940 | 5,000 |