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 |
|---|---|---|---|---|---|
| 1991/12/30 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/12/25 | 959 | 960 | 959 | 960 | 2,000 |
| 1991/12/16 | 969 | 969 | 969 | 969 | 1,000 |
| 1991/12/13 | 969 | 969 | 969 | 969 | 10,000 |
| 1991/12/10 | 968 | 968 | 968 | 968 | 11,000 |
| 1991/12/05 | 959 | 970 | 959 | 970 | 10,000 |
| 1991/12/04 | 960 | 960 | 960 | 960 | 3,000 |
| 1991/12/03 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/11/29 | 969 | 969 | 969 | 969 | 5,000 |
| 1991/11/22 | 975 | 975 | 975 | 975 | 3,000 |
| 1991/11/21 | 975 | 975 | 975 | 975 | 12,000 |
| 1991/11/19 | 995 | 995 | 995 | 995 | 1,000 |
| 1991/11/18 | 980 | 990 | 980 | 990 | 12,000 |
| 1991/11/15 | 994 | 994 | 994 | 994 | 1,000 |
| 1991/11/14 | 985 | 995 | 985 | 995 | 9,000 |
| 1991/11/13 | 975 | 975 | 975 | 975 | 3,000 |
| 1991/11/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/11/07 | 975 | 975 | 975 | 975 | 4,000 |
| 1991/10/30 | 986 | 986 | 975 | 975 | 10,000 |
| 1991/10/29 | 975 | 975 | 975 | 975 | 9,000 |
| 1991/10/24 | 945 | 945 | 945 | 945 | 2,000 |
| 1991/10/21 | 969 | 970 | 969 | 970 | 2,000 |
| 1991/10/18 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/10/17 | 970 | 980 | 970 | 970 | 14,000 |
| 1991/10/16 | 968 | 968 | 968 | 968 | 3,000 |
| 1991/10/14 | 950 | 950 | 950 | 950 | 4,000 |
| 1991/10/11 | 939 | 940 | 939 | 940 | 4,000 |
| 1991/10/09 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/10/08 | 940 | 950 | 940 | 950 | 4,000 |
| 1991/10/03 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/10/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/09/30 | 950 | 950 | 950 | 950 | 4,000 |
| 1991/09/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/09/25 | 930 | 950 | 930 | 950 | 8,000 |
| 1991/09/24 | 930 | 936 | 930 | 936 | 11,000 |
| 1991/09/20 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/09/19 | 946 | 946 | 945 | 945 | 9,000 |
| 1991/09/18 | 948 | 948 | 948 | 948 | 1,000 |
| 1991/09/17 | 942 | 950 | 942 | 948 | 5,000 |
| 1991/09/13 | 941 | 941 | 941 | 941 | 2,000 |
| 1991/09/05 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/09/04 | 903 | 910 | 903 | 910 | 2,000 |
| 1991/09/03 | 901 | 901 | 881 | 881 | 7,000 |
| 1991/08/28 | 920 | 920 | 910 | 919 | 7,000 |
| 1991/08/27 | 920 | 920 | 920 | 920 | 3,000 |
| 1991/08/23 | 940 | 940 | 940 | 940 | 2,000 |
| 1991/08/22 | 940 | 948 | 920 | 948 | 33,000 |
| 1991/08/21 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/08/20 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/08/19 | 980 | 980 | 970 | 970 | 19,000 |
| 1991/08/16 | 998 | 998 | 998 | 998 | 2,000 |
| 1991/08/14 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/08/13 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1991/08/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/07/31 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1991/07/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/07/25 | 1,030 | 1,080 | 1,030 | 1,080 | 3,000 |
| 1991/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/07/23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1991/07/19 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1991/07/18 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1991/07/17 | 1,060 | 1,080 | 1,060 | 1,070 | 13,000 |
| 1991/07/16 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1991/07/15 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 |
| 1991/07/11 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 1991/07/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/07/08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1991/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1991/07/04 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1991/07/03 | 1,130 | 1,130 | 1,060 | 1,060 | 5,000 |
| 1991/07/02 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 |
| 1991/06/28 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1991/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1991/06/25 | 1,070 | 1,080 | 1,060 | 1,060 | 16,000 |
| 1991/06/24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1991/06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/06/19 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1991/06/18 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 |
| 1991/06/17 | 1,190 | 1,200 | 1,190 | 1,190 | 36,000 |
| 1991/06/14 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1991/06/13 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 |
| 1991/06/12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1991/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/06/10 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1991/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/06/05 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1991/06/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/06/03 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 |
| 1991/05/31 | 1,190 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1991/05/30 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 |
| 1991/05/29 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 |
| 1991/05/24 | 1,230 | 1,230 | 1,180 | 1,210 | 31,000 |
| 1991/05/23 | 1,170 | 1,230 | 1,170 | 1,210 | 38,000 |
| 1991/05/22 | 1,120 | 1,180 | 1,120 | 1,150 | 40,000 |
| 1991/05/21 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1991/05/20 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1991/05/17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1991/05/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/05/15 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1991/05/14 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1991/05/13 | 1,120 | 1,120 | 1,110 | 1,120 | 12,000 |
| 1991/05/10 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1991/05/09 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1991/05/08 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1991/05/07 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/05/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/30 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1991/04/26 | 1,130 | 1,130 | 1,120 | 1,130 | 9,000 |
| 1991/04/25 | 1,180 | 1,180 | 1,140 | 1,140 | 6,000 |
| 1991/04/24 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1991/04/23 | 1,200 | 1,220 | 1,200 | 1,200 | 13,000 |
| 1991/04/22 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1991/04/19 | 1,240 | 1,240 | 1,220 | 1,240 | 16,000 |
| 1991/04/18 | 1,270 | 1,300 | 1,260 | 1,260 | 51,000 |
| 1991/04/17 | 1,270 | 1,300 | 1,260 | 1,290 | 112,000 |
| 1991/04/16 | 1,190 | 1,260 | 1,190 | 1,260 | 62,000 |
| 1991/04/15 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1991/04/12 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1991/04/11 | 1,180 | 1,180 | 1,170 | 1,180 | 28,000 |
| 1991/04/08 | 1,160 | 1,180 | 1,160 | 1,180 | 12,000 |
| 1991/04/04 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1991/04/03 | 1,160 | 1,200 | 1,160 | 1,180 | 17,000 |
| 1991/04/02 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1991/04/01 | 1,160 | 1,160 | 1,140 | 1,150 | 13,000 |
| 1991/03/29 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1991/03/28 | 1,160 | 1,180 | 1,150 | 1,160 | 28,000 |
| 1991/03/27 | 1,150 | 1,180 | 1,150 | 1,180 | 48,000 |
| 1991/03/26 | 1,120 | 1,150 | 1,100 | 1,150 | 102,000 |
| 1991/03/25 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 |
| 1991/03/22 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1991/03/20 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1991/03/19 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 |
| 1991/03/18 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1991/03/15 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1991/03/14 | 1,140 | 1,140 | 1,090 | 1,130 | 31,000 |
| 1991/03/13 | 1,150 | 1,200 | 1,150 | 1,160 | 32,000 |
| 1991/03/12 | 1,110 | 1,140 | 1,070 | 1,140 | 42,000 |
| 1991/03/11 | 1,120 | 1,130 | 1,100 | 1,110 | 42,000 |
| 1991/03/08 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 |
| 1991/03/07 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1991/03/06 | 1,130 | 1,130 | 1,090 | 1,090 | 11,000 |
| 1991/03/05 | 1,120 | 1,130 | 1,110 | 1,110 | 24,000 |
| 1991/03/04 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 |
| 1991/03/01 | 1,120 | 1,120 | 1,100 | 1,120 | 39,000 |
| 1991/02/28 | 1,100 | 1,120 | 1,100 | 1,100 | 32,000 |
| 1991/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1991/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/02/25 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1991/02/22 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1991/02/21 | 1,070 | 1,110 | 1,050 | 1,110 | 20,000 |
| 1991/02/20 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1991/02/19 | 1,120 | 1,170 | 1,110 | 1,170 | 19,000 |
| 1991/02/18 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1991/02/15 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1991/02/14 | 1,070 | 1,070 | 1,070 | 1,070 | 62,000 |
| 1991/02/13 | 962 | 1,000 | 962 | 991 | 22,000 |
| 1991/02/12 | 961 | 961 | 961 | 961 | 25,000 |
| 1991/02/08 | 915 | 931 | 915 | 926 | 50,000 |
| 1991/02/07 | 910 | 915 | 910 | 915 | 6,000 |
| 1991/02/06 | 890 | 900 | 890 | 900 | 17,000 |
| 1991/01/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/01/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/01/08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1991/01/07 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 |