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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1990/12/27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/12/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/12/21 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 |
| 1990/12/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/12/19 | 1,030 | 1,060 | 1,030 | 1,050 | 8,000 |
| 1990/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/12/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/12/14 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1990/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1990/12/12 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1990/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1990/12/10 | 990 | 1,000 | 989 | 1,000 | 8,000 |
| 1990/12/07 | 990 | 990 | 990 | 990 | 3,000 |
| 1990/12/04 | 999 | 999 | 999 | 999 | 2,000 |
| 1990/11/30 | 999 | 1,000 | 999 | 999 | 8,000 |
| 1990/11/29 | 1,000 | 1,000 | 995 | 995 | 7,000 |
| 1990/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/11/26 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 1990/11/22 | 985 | 986 | 985 | 986 | 4,000 |
| 1990/11/21 | 989 | 989 | 986 | 986 | 7,000 |
| 1990/11/20 | 1,000 | 1,000 | 990 | 990 | 12,000 |
| 1990/11/15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1990/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1990/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1990/11/05 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 |
| 1990/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1990/11/01 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 1990/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1990/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/10/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/10/15 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1990/10/08 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1990/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/09/19 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1990/09/14 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 |
| 1990/09/13 | 1,360 | 1,360 | 1,360 | 1,360 | 51,000 |
| 1990/09/10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1990/09/04 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 |
| 1990/09/03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/08/31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/08/29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1990/08/28 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 1990/08/27 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1990/08/24 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1990/08/22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1990/08/17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/08/16 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 1990/08/14 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 |
| 1990/08/09 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 |
| 1990/08/08 | 1,700 | 1,700 | 1,700 | 1,700 | 23,000 |
| 1990/08/07 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 |
| 1990/07/27 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 |
| 1990/07/25 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 |
| 1990/07/24 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 |
| 1990/07/23 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 |
| 1990/07/20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1990/07/18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1990/07/16 | 1,810 | 1,870 | 1,810 | 1,870 | 2,000 |
| 1990/07/11 | 1,880 | 1,880 | 1,870 | 1,870 | 14,000 |
| 1990/07/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/07/09 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1990/07/06 | 1,900 | 1,900 | 1,880 | 1,880 | 14,000 |
| 1990/07/05 | 1,850 | 1,880 | 1,850 | 1,870 | 7,000 |
| 1990/07/04 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1990/07/03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1990/07/02 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 |
| 1990/06/26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/06/25 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1990/06/21 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 1990/06/20 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 |
| 1990/06/19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1990/06/18 | 1,700 | 1,730 | 1,700 | 1,730 | 12,000 |
| 1990/06/14 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1990/06/13 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1990/06/08 | 1,740 | 1,750 | 1,740 | 1,740 | 11,000 |
| 1990/06/07 | 1,740 | 1,740 | 1,730 | 1,730 | 7,000 |
| 1990/06/05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1990/06/04 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1990/06/01 | 1,790 | 1,790 | 1,790 | 1,790 | 8,000 |
| 1990/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/05/17 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1990/05/15 | 1,800 | 1,810 | 1,800 | 1,810 | 29,000 |
| 1990/05/14 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
| 1990/05/09 | 1,810 | 1,810 | 1,810 | 1,810 | 21,000 |
| 1990/05/07 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1990/04/19 | 1,880 | 1,900 | 1,880 | 1,900 | 13,000 |
| 1990/04/17 | 1,900 | 1,900 | 1,900 | 1,900 | 35,000 |
| 1990/04/16 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 |
| 1990/04/13 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1990/04/12 | 1,870 | 1,950 | 1,870 | 1,950 | 39,000 |
| 1990/04/11 | 1,790 | 1,850 | 1,790 | 1,850 | 30,000 |
| 1990/04/10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1990/04/09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1990/04/06 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 |
| 1990/03/30 | 1,850 | 1,940 | 1,850 | 1,940 | 23,000 |
| 1990/03/28 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 |
| 1990/03/27 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 |
| 1990/03/26 | 1,800 | 1,850 | 1,790 | 1,790 | 30,000 |
| 1990/03/23 | 1,830 | 1,900 | 1,830 | 1,900 | 89,000 |
| 1990/03/22 | 1,830 | 1,830 | 1,830 | 1,830 | 15,000 |
| 1990/03/19 | 1,900 | 2,000 | 1,900 | 1,970 | 141,000 |
| 1990/03/16 | 1,850 | 1,880 | 1,850 | 1,880 | 19,000 |
| 1990/03/15 | 1,850 | 1,850 | 1,850 | 1,850 | 38,000 |
| 1990/03/14 | 1,860 | 1,860 | 1,860 | 1,860 | 10,000 |
| 1990/03/13 | 1,860 | 1,910 | 1,840 | 1,880 | 40,000 |
| 1990/03/12 | 1,870 | 1,870 | 1,870 | 1,870 | 38,000 |
| 1990/03/09 | 1,850 | 1,880 | 1,850 | 1,880 | 11,000 |
| 1990/03/08 | 1,880 | 1,900 | 1,880 | 1,900 | 40,000 |
| 1990/03/05 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 |
| 1990/03/02 | 1,800 | 1,890 | 1,800 | 1,880 | 67,000 |
| 1990/03/01 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 |
| 1990/02/28 | 1,800 | 1,890 | 1,800 | 1,890 | 58,000 |
| 1990/02/23 | 1,860 | 1,890 | 1,830 | 1,890 | 26,000 |
| 1990/02/22 | 1,920 | 1,920 | 1,920 | 1,920 | 11,000 |
| 1990/02/20 | 1,940 | 1,950 | 1,920 | 1,950 | 26,000 |
| 1990/02/15 | 1,940 | 1,950 | 1,930 | 1,950 | 11,000 |
| 1990/02/14 | 1,900 | 1,950 | 1,900 | 1,940 | 23,000 |
| 1990/02/13 | 1,860 | 1,900 | 1,850 | 1,900 | 23,000 |
| 1990/02/09 | 1,820 | 1,860 | 1,820 | 1,860 | 20,000 |
| 1990/02/08 | 1,790 | 1,800 | 1,790 | 1,800 | 16,000 |
| 1990/02/07 | 1,800 | 1,800 | 1,740 | 1,760 | 12,000 |
| 1990/02/06 | 1,840 | 1,880 | 1,800 | 1,800 | 26,000 |
| 1990/02/02 | 1,830 | 1,880 | 1,830 | 1,830 | 16,000 |
| 1990/01/31 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 |
| 1990/01/30 | 1,850 | 1,890 | 1,850 | 1,890 | 18,000 |
| 1990/01/29 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1990/01/26 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 |
| 1990/01/25 | 1,900 | 1,900 | 1,870 | 1,900 | 14,000 |
| 1990/01/24 | 1,820 | 1,900 | 1,810 | 1,900 | 42,000 |
| 1990/01/23 | 1,830 | 1,830 | 1,820 | 1,820 | 25,000 |
| 1990/01/18 | 1,770 | 1,850 | 1,770 | 1,850 | 48,000 |
| 1990/01/17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1990/01/16 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 |
| 1990/01/12 | 1,880 | 1,880 | 1,870 | 1,870 | 39,000 |
| 1990/01/11 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 |
| 1990/01/10 | 1,870 | 1,870 | 1,870 | 1,870 | 16,000 |
| 1990/01/08 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 |