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 |
---|---|---|---|---|---|
1992/12/30 | 532 | 532 | 532 | 532 | 1,000 |
1992/12/28 | 558 | 558 | 550 | 550 | 5,000 |
1992/12/24 | 558 | 558 | 558 | 558 | 1,000 |
1992/12/22 | 559 | 559 | 559 | 559 | 1,000 |
1992/12/21 | 570 | 570 | 560 | 560 | 3,000 |
1992/12/18 | 570 | 570 | 570 | 570 | 1,000 |
1992/12/16 | 571 | 571 | 568 | 570 | 9,000 |
1992/12/15 | 570 | 570 | 565 | 568 | 12,000 |
1992/12/14 | 532 | 570 | 530 | 560 | 22,000 |
1992/12/11 | 526 | 526 | 525 | 526 | 10,000 |
1992/12/10 | 521 | 521 | 521 | 521 | 1,000 |
1992/12/09 | 535 | 535 | 531 | 531 | 3,000 |
1992/12/04 | 550 | 550 | 535 | 535 | 3,000 |
1992/12/03 | 539 | 540 | 535 | 540 | 8,000 |
1992/12/02 | 530 | 532 | 530 | 532 | 9,000 |
1992/12/01 | 525 | 530 | 521 | 530 | 3,000 |
1992/11/30 | 507 | 515 | 505 | 515 | 11,000 |
1992/11/27 | 501 | 505 | 501 | 505 | 8,000 |
1992/11/26 | 501 | 501 | 500 | 500 | 20,000 |
1992/11/25 | 500 | 501 | 500 | 501 | 3,000 |
1992/11/24 | 501 | 510 | 500 | 510 | 8,000 |
1992/11/18 | 500 | 500 | 500 | 500 | 2,000 |
1992/11/16 | 530 | 530 | 530 | 530 | 5,000 |
1992/11/13 | 522 | 522 | 522 | 522 | 11,000 |
1992/11/05 | 582 | 582 | 582 | 582 | 5,000 |
1992/11/04 | 579 | 579 | 579 | 579 | 1,000 |
1992/10/30 | 582 | 582 | 582 | 582 | 1,000 |
1992/10/29 | 579 | 579 | 579 | 579 | 3,000 |
1992/10/23 | 589 | 589 | 589 | 589 | 4,000 |
1992/10/16 | 589 | 589 | 589 | 589 | 5,000 |
1992/10/14 | 595 | 595 | 595 | 595 | 4,000 |
1992/10/13 | 595 | 595 | 595 | 595 | 4,000 |
1992/10/12 | 590 | 595 | 590 | 595 | 7,000 |
1992/09/25 | 595 | 595 | 594 | 594 | 2,000 |
1992/09/22 | 598 | 598 | 598 | 598 | 1,000 |
1992/09/21 | 595 | 599 | 595 | 599 | 3,000 |
1992/09/16 | 609 | 609 | 609 | 609 | 1,000 |
1992/09/14 | 608 | 610 | 608 | 610 | 14,000 |
1992/09/10 | 619 | 620 | 615 | 620 | 3,000 |
1992/09/09 | 609 | 609 | 609 | 609 | 1,000 |
1992/09/08 | 610 | 610 | 610 | 610 | 4,000 |
1992/09/07 | 598 | 609 | 598 | 600 | 4,000 |
1992/09/04 | 589 | 590 | 589 | 590 | 2,000 |
1992/09/03 | 579 | 589 | 579 | 589 | 4,000 |
1992/09/02 | 598 | 599 | 589 | 589 | 3,000 |
1992/09/01 | 588 | 600 | 588 | 599 | 13,000 |
1992/08/28 | 535 | 540 | 535 | 540 | 13,000 |
1992/08/27 | 540 | 540 | 540 | 540 | 5,000 |
1992/08/26 | 530 | 540 | 530 | 540 | 4,000 |
1992/08/25 | 511 | 521 | 510 | 521 | 3,000 |
1992/08/24 | 500 | 504 | 499 | 504 | 6,000 |
1992/08/21 | 499 | 499 | 499 | 499 | 3,000 |
1992/08/20 | 499 | 499 | 499 | 499 | 2,000 |
1992/08/14 | 539 | 539 | 539 | 539 | 5,000 |
1992/08/13 | 528 | 529 | 528 | 529 | 10,000 |
1992/08/05 | 549 | 549 | 549 | 549 | 3,000 |
1992/07/30 | 585 | 590 | 585 | 589 | 7,000 |
1992/07/29 | 590 | 590 | 590 | 590 | 2,000 |
1992/07/22 | 600 | 600 | 600 | 600 | 2,000 |
1992/07/17 | 640 | 640 | 640 | 640 | 2,000 |
1992/07/16 | 640 | 640 | 640 | 640 | 3,000 |
1992/07/15 | 640 | 640 | 640 | 640 | 6,000 |
1992/07/14 | 639 | 639 | 639 | 639 | 4,000 |
1992/07/10 | 600 | 600 | 600 | 600 | 1,000 |
1992/07/09 | 590 | 590 | 590 | 590 | 4,000 |
1992/07/08 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/02 | 580 | 580 | 580 | 580 | 3,000 |
1992/07/01 | 565 | 585 | 565 | 585 | 12,000 |
1992/06/30 | 565 | 565 | 565 | 565 | 2,000 |
1992/06/26 | 610 | 610 | 605 | 605 | 3,000 |
1992/06/24 | 640 | 640 | 640 | 640 | 3,000 |
1992/06/22 | 650 | 650 | 650 | 650 | 1,000 |
1992/06/15 | 687 | 687 | 680 | 680 | 5,000 |
1992/06/12 | 687 | 697 | 687 | 697 | 10,000 |
1992/06/10 | 697 | 697 | 697 | 697 | 12,000 |
1992/06/08 | 698 | 698 | 698 | 698 | 8,000 |
1992/06/05 | 710 | 720 | 699 | 699 | 11,000 |
1992/06/01 | 710 | 710 | 710 | 710 | 5,000 |
1992/05/29 | 707 | 707 | 707 | 707 | 5,000 |
1992/05/27 | 707 | 707 | 707 | 707 | 5,000 |
1992/05/26 | 709 | 709 | 709 | 709 | 2,000 |
1992/05/25 | 710 | 710 | 710 | 710 | 3,000 |
1992/05/22 | 710 | 710 | 710 | 710 | 2,000 |
1992/05/20 | 686 | 715 | 686 | 715 | 15,000 |
1992/05/19 | 683 | 683 | 676 | 683 | 11,000 |
1992/05/14 | 730 | 730 | 722 | 722 | 6,000 |
1992/05/13 | 722 | 722 | 722 | 722 | 8,000 |
1992/05/07 | 632 | 633 | 632 | 633 | 2,000 |
1992/05/01 | 630 | 630 | 630 | 630 | 3,000 |
1992/04/30 | 630 | 630 | 630 | 630 | 1,000 |
1992/04/27 | 630 | 630 | 630 | 630 | 1,000 |
1992/04/24 | 630 | 630 | 630 | 630 | 3,000 |
1992/04/22 | 635 | 635 | 635 | 635 | 8,000 |
1992/04/20 | 670 | 670 | 670 | 670 | 1,000 |
1992/04/17 | 671 | 671 | 671 | 671 | 6,000 |
1992/04/15 | 690 | 700 | 690 | 700 | 3,000 |
1992/04/14 | 670 | 670 | 670 | 670 | 1,000 |
1992/04/13 | 670 | 670 | 670 | 670 | 6,000 |
1992/04/09 | 660 | 660 | 660 | 660 | 11,000 |
1992/04/07 | 700 | 700 | 700 | 700 | 1,000 |
1992/04/06 | 700 | 700 | 700 | 700 | 7,000 |
1992/04/03 | 723 | 723 | 723 | 723 | 1,000 |
1992/04/01 | 745 | 745 | 734 | 734 | 2,000 |
1992/03/31 | 745 | 745 | 745 | 745 | 6,000 |
1992/03/25 | 839 | 849 | 839 | 849 | 21,000 |
1992/03/24 | 849 | 849 | 849 | 849 | 2,000 |
1992/03/23 | 849 | 849 | 849 | 849 | 1,000 |
1992/03/17 | 850 | 850 | 850 | 850 | 1,000 |
1992/03/13 | 865 | 875 | 865 | 875 | 4,000 |
1992/03/12 | 850 | 851 | 850 | 851 | 7,000 |
1992/03/03 | 840 | 840 | 840 | 840 | 2,000 |
1992/02/27 | 850 | 850 | 845 | 845 | 7,000 |
1992/02/26 | 850 | 850 | 850 | 850 | 2,000 |
1992/02/21 | 870 | 870 | 870 | 870 | 2,000 |
1992/02/19 | 880 | 880 | 880 | 880 | 10,000 |
1992/02/18 | 880 | 890 | 880 | 880 | 15,000 |
1992/02/17 | 899 | 899 | 890 | 890 | 5,000 |
1992/02/14 | 885 | 899 | 885 | 899 | 11,000 |
1992/02/13 | 870 | 885 | 870 | 885 | 2,000 |
1992/02/12 | 870 | 870 | 870 | 870 | 3,000 |
1992/02/10 | 875 | 875 | 870 | 870 | 10,000 |
1992/02/07 | 871 | 885 | 871 | 885 | 24,000 |
1992/02/06 | 871 | 871 | 867 | 871 | 6,000 |
1992/02/05 | 866 | 866 | 866 | 866 | 1,000 |
1992/02/04 | 865 | 865 | 865 | 865 | 1,000 |
1992/02/03 | 871 | 872 | 870 | 870 | 3,000 |
1992/01/31 | 880 | 884 | 880 | 884 | 3,000 |
1992/01/27 | 884 | 884 | 884 | 884 | 2,000 |
1992/01/22 | 904 | 904 | 904 | 904 | 3,000 |
1992/01/16 | 915 | 920 | 915 | 915 | 3,000 |
1992/01/14 | 900 | 915 | 900 | 915 | 3,000 |
1992/01/13 | 902 | 902 | 900 | 900 | 4,000 |
1992/01/07 | 882 | 882 | 882 | 882 | 1,000 |
1992/01/06 | 900 | 900 | 900 | 900 | 2,000 |