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 |
---|---|---|---|---|---|
1993/12/30 | 650 | 650 | 650 | 650 | 2,000 |
1993/12/27 | 650 | 650 | 650 | 650 | 9,000 |
1993/12/24 | 650 | 650 | 650 | 650 | 1,000 |
1993/12/22 | 650 | 650 | 650 | 650 | 5,000 |
1993/12/21 | 660 | 660 | 660 | 660 | 10,000 |
1993/12/20 | 671 | 671 | 671 | 671 | 2,000 |
1993/12/15 | 690 | 690 | 690 | 690 | 5,000 |
1993/12/13 | 699 | 700 | 699 | 700 | 11,000 |
1993/12/09 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/07 | 700 | 700 | 700 | 700 | 8,000 |
1993/12/06 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/01 | 655 | 655 | 655 | 655 | 2,000 |
1993/11/26 | 665 | 665 | 665 | 665 | 10,000 |
1993/11/25 | 685 | 685 | 685 | 685 | 2,000 |
1993/11/24 | 700 | 700 | 700 | 700 | 2,000 |
1993/11/17 | 700 | 705 | 700 | 705 | 2,000 |
1993/11/16 | 710 | 710 | 700 | 700 | 4,000 |
1993/11/15 | 700 | 710 | 699 | 710 | 10,000 |
1993/11/12 | 699 | 699 | 699 | 699 | 1,000 |
1993/11/11 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/10 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/04 | 759 | 759 | 759 | 759 | 5,000 |
1993/10/28 | 770 | 770 | 770 | 770 | 11,000 |
1993/10/27 | 773 | 773 | 773 | 773 | 1,000 |
1993/10/25 | 800 | 800 | 800 | 800 | 2,000 |
1993/10/22 | 773 | 773 | 773 | 773 | 1,000 |
1993/10/21 | 774 | 774 | 774 | 774 | 6,000 |
1993/10/19 | 820 | 830 | 820 | 830 | 3,000 |
1993/10/18 | 830 | 830 | 830 | 830 | 4,000 |
1993/10/14 | 823 | 830 | 823 | 830 | 7,000 |
1993/10/13 | 820 | 830 | 820 | 830 | 5,000 |
1993/10/12 | 805 | 820 | 805 | 820 | 11,000 |
1993/10/07 | 805 | 805 | 805 | 805 | 1,000 |
1993/10/01 | 805 | 805 | 805 | 805 | 1,000 |
1993/09/29 | 815 | 815 | 815 | 815 | 1,000 |
1993/09/28 | 829 | 829 | 808 | 808 | 4,000 |
1993/09/27 | 838 | 838 | 830 | 830 | 3,000 |
1993/09/24 | 800 | 820 | 800 | 820 | 2,000 |
1993/09/22 | 820 | 820 | 820 | 820 | 1,000 |
1993/09/20 | 840 | 840 | 840 | 840 | 22,000 |
1993/09/17 | 835 | 835 | 811 | 811 | 5,000 |
1993/09/16 | 830 | 835 | 830 | 835 | 14,000 |
1993/09/14 | 840 | 840 | 830 | 830 | 14,000 |
1993/09/13 | 811 | 840 | 811 | 830 | 10,000 |
1993/09/10 | 811 | 811 | 811 | 811 | 40,000 |
1993/09/09 | 811 | 811 | 811 | 811 | 1,000 |
1993/09/08 | 811 | 811 | 811 | 811 | 3,000 |
1993/09/07 | 811 | 811 | 811 | 811 | 2,000 |
1993/09/03 | 810 | 810 | 810 | 810 | 3,000 |
1993/09/02 | 784 | 810 | 784 | 810 | 4,000 |
1993/09/01 | 780 | 790 | 780 | 780 | 6,000 |
1993/08/31 | 762 | 762 | 762 | 762 | 2,000 |
1993/08/30 | 771 | 771 | 760 | 760 | 4,000 |
1993/08/27 | 773 | 773 | 773 | 773 | 5,000 |
1993/08/26 | 799 | 799 | 780 | 780 | 6,000 |
1993/08/25 | 770 | 770 | 770 | 770 | 1,000 |
1993/08/16 | 810 | 810 | 810 | 810 | 6,000 |
1993/08/13 | 790 | 810 | 790 | 810 | 14,000 |
1993/08/12 | 790 | 790 | 790 | 790 | 2,000 |
1993/08/11 | 790 | 790 | 790 | 790 | 2,000 |
1993/08/09 | 790 | 790 | 790 | 790 | 2,000 |
1993/08/06 | 790 | 790 | 789 | 790 | 4,000 |
1993/08/05 | 800 | 800 | 790 | 790 | 4,000 |
1993/08/04 | 799 | 799 | 799 | 799 | 2,000 |
1993/08/03 | 819 | 819 | 819 | 819 | 2,000 |
1993/07/28 | 805 | 805 | 805 | 805 | 1,000 |
1993/07/27 | 825 | 825 | 825 | 825 | 1,000 |
1993/07/26 | 824 | 825 | 820 | 825 | 5,000 |
1993/07/20 | 835 | 840 | 825 | 835 | 15,000 |
1993/07/19 | 833 | 833 | 825 | 825 | 6,000 |
1993/07/16 | 806 | 807 | 806 | 807 | 3,000 |
1993/07/13 | 805 | 805 | 805 | 805 | 4,000 |
1993/07/06 | 780 | 780 | 780 | 780 | 2,000 |
1993/07/05 | 763 | 763 | 763 | 763 | 1,000 |
1993/07/01 | 753 | 753 | 753 | 753 | 1,000 |
1993/06/30 | 761 | 761 | 753 | 753 | 2,000 |
1993/06/29 | 765 | 765 | 760 | 760 | 18,000 |
1993/06/25 | 777 | 777 | 760 | 763 | 5,000 |
1993/06/24 | 769 | 775 | 765 | 775 | 10,000 |
1993/06/23 | 760 | 761 | 759 | 760 | 6,000 |
1993/06/21 | 779 | 779 | 779 | 779 | 2,000 |
1993/06/18 | 799 | 800 | 790 | 790 | 4,000 |
1993/06/16 | 879 | 879 | 879 | 879 | 2,000 |
1993/06/14 | 880 | 885 | 880 | 885 | 10,000 |
1993/06/11 | 883 | 883 | 883 | 883 | 5,000 |
1993/06/07 | 890 | 890 | 890 | 890 | 3,000 |
1993/06/04 | 895 | 895 | 890 | 890 | 5,000 |
1993/06/02 | 900 | 900 | 900 | 900 | 5,000 |
1993/06/01 | 900 | 900 | 899 | 900 | 5,000 |
1993/05/31 | 893 | 900 | 892 | 892 | 4,000 |
1993/05/28 | 887 | 895 | 887 | 890 | 9,000 |
1993/05/27 | 862 | 867 | 862 | 867 | 4,000 |
1993/05/26 | 861 | 866 | 861 | 862 | 6,000 |
1993/05/25 | 850 | 850 | 850 | 850 | 3,000 |
1993/05/21 | 843 | 850 | 830 | 830 | 12,000 |
1993/05/20 | 846 | 851 | 840 | 840 | 6,000 |
1993/05/19 | 850 | 860 | 846 | 851 | 17,000 |
1993/05/18 | 855 | 855 | 850 | 850 | 15,000 |
1993/05/17 | 810 | 810 | 810 | 810 | 7,000 |
1993/05/14 | 790 | 810 | 790 | 810 | 5,000 |
1993/05/13 | 790 | 799 | 790 | 790 | 6,000 |
1993/05/12 | 800 | 800 | 780 | 783 | 17,000 |
1993/05/11 | 765 | 780 | 765 | 780 | 9,000 |
1993/05/10 | 731 | 760 | 731 | 760 | 20,000 |
1993/05/07 | 708 | 720 | 705 | 720 | 19,000 |
1993/05/06 | 700 | 700 | 698 | 698 | 11,000 |
1993/04/30 | 680 | 685 | 680 | 685 | 7,000 |
1993/04/28 | 685 | 690 | 685 | 685 | 3,000 |
1993/04/27 | 662 | 675 | 651 | 675 | 10,000 |
1993/04/26 | 664 | 664 | 664 | 664 | 1,000 |
1993/04/23 | 669 | 670 | 669 | 670 | 2,000 |
1993/04/22 | 679 | 679 | 679 | 679 | 2,000 |
1993/04/21 | 685 | 690 | 680 | 689 | 8,000 |
1993/04/20 | 680 | 690 | 679 | 690 | 20,000 |
1993/04/19 | 680 | 689 | 680 | 689 | 3,000 |
1993/04/16 | 694 | 703 | 688 | 692 | 32,000 |
1993/04/15 | 653 | 673 | 653 | 673 | 7,000 |
1993/04/14 | 657 | 657 | 650 | 650 | 21,000 |
1993/04/13 | 615 | 627 | 615 | 627 | 13,000 |
1993/04/12 | 612 | 613 | 612 | 613 | 17,000 |
1993/04/09 | 610 | 610 | 610 | 610 | 4,000 |
1993/04/08 | 610 | 610 | 610 | 610 | 6,000 |
1993/04/07 | 610 | 610 | 610 | 610 | 3,000 |
1993/04/06 | 590 | 610 | 590 | 610 | 8,000 |
1993/04/05 | 603 | 605 | 585 | 585 | 19,000 |
1993/04/02 | 578 | 594 | 578 | 593 | 19,000 |
1993/04/01 | 578 | 580 | 578 | 578 | 14,000 |
1993/03/31 | 579 | 585 | 578 | 578 | 5,000 |
1993/03/30 | 576 | 585 | 575 | 578 | 30,000 |
1993/03/29 | 566 | 571 | 566 | 570 | 6,000 |
1993/03/25 | 550 | 565 | 550 | 565 | 22,000 |
1993/03/24 | 560 | 560 | 560 | 560 | 2,000 |
1993/03/19 | 555 | 561 | 555 | 560 | 29,000 |
1993/03/18 | 555 | 555 | 555 | 555 | 2,000 |
1993/03/17 | 525 | 530 | 525 | 530 | 2,000 |
1993/03/16 | 555 | 555 | 530 | 530 | 5,000 |
1993/03/15 | 530 | 545 | 530 | 545 | 20,000 |
1993/03/12 | 511 | 515 | 511 | 515 | 13,000 |
1993/03/11 | 512 | 512 | 510 | 510 | 11,000 |
1993/03/10 | 521 | 521 | 510 | 510 | 8,000 |
1993/03/09 | 535 | 535 | 521 | 521 | 8,000 |
1993/03/08 | 535 | 535 | 521 | 521 | 6,000 |
1993/03/04 | 535 | 535 | 535 | 535 | 10,000 |
1993/03/02 | 525 | 525 | 525 | 525 | 3,000 |
1993/03/01 | 535 | 535 | 535 | 535 | 2,000 |
1993/02/26 | 530 | 540 | 530 | 540 | 6,000 |
1993/02/25 | 517 | 530 | 510 | 510 | 8,000 |
1993/02/24 | 507 | 507 | 507 | 507 | 1,000 |
1993/02/18 | 507 | 507 | 507 | 507 | 4,000 |
1993/02/17 | 505 | 506 | 505 | 506 | 5,000 |
1993/02/16 | 505 | 505 | 505 | 505 | 5,000 |
1993/02/10 | 505 | 505 | 505 | 505 | 4,000 |
1993/02/09 | 511 | 511 | 511 | 511 | 2,000 |
1993/02/08 | 511 | 511 | 511 | 511 | 1,000 |
1993/02/05 | 505 | 505 | 505 | 505 | 3,000 |
1993/02/04 | 519 | 519 | 505 | 505 | 11,000 |
1993/02/03 | 519 | 520 | 519 | 520 | 3,000 |
1993/02/02 | 520 | 520 | 520 | 520 | 2,000 |
1993/02/01 | 528 | 528 | 528 | 528 | 1,000 |
1993/01/29 | 529 | 529 | 528 | 528 | 2,000 |
1993/01/28 | 528 | 528 | 527 | 528 | 5,000 |
1993/01/25 | 529 | 529 | 529 | 529 | 1,000 |
1993/01/22 | 530 | 530 | 530 | 530 | 3,000 |
1993/01/18 | 547 | 547 | 547 | 547 | 4,000 |
1993/01/14 | 548 | 549 | 548 | 549 | 12,000 |
1993/01/13 | 540 | 550 | 540 | 540 | 9,000 |
1993/01/08 | 535 | 535 | 535 | 535 | 1,000 |