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 |
---|---|---|---|---|---|
1994/12/28 | 830 | 830 | 830 | 830 | 5,000 |
1994/12/27 | 830 | 830 | 830 | 830 | 10,000 |
1994/12/26 | 818 | 830 | 818 | 830 | 4,000 |
1994/12/22 | 810 | 828 | 810 | 828 | 5,000 |
1994/12/20 | 810 | 810 | 810 | 810 | 2,000 |
1994/12/16 | 810 | 812 | 810 | 812 | 3,000 |
1994/12/15 | 810 | 810 | 810 | 810 | 4,000 |
1994/12/14 | 805 | 825 | 805 | 810 | 17,000 |
1994/12/13 | 810 | 810 | 810 | 810 | 1,000 |
1994/12/09 | 810 | 810 | 810 | 810 | 2,000 |
1994/12/07 | 810 | 820 | 810 | 820 | 5,000 |
1994/12/06 | 806 | 810 | 806 | 810 | 8,000 |
1994/12/05 | 800 | 800 | 800 | 800 | 3,000 |
1994/12/01 | 790 | 790 | 790 | 790 | 11,000 |
1994/11/25 | 800 | 800 | 790 | 790 | 10,000 |
1994/11/24 | 805 | 805 | 805 | 805 | 7,000 |
1994/11/21 | 845 | 845 | 845 | 845 | 6,000 |
1994/11/18 | 849 | 849 | 840 | 845 | 6,000 |
1994/11/17 | 831 | 850 | 831 | 850 | 4,000 |
1994/11/16 | 825 | 826 | 825 | 826 | 3,000 |
1994/11/15 | 810 | 825 | 810 | 825 | 6,000 |
1994/11/14 | 805 | 805 | 805 | 805 | 2,000 |
1994/11/11 | 801 | 801 | 801 | 801 | 9,000 |
1994/11/10 | 800 | 800 | 800 | 800 | 11,000 |
1994/11/09 | 801 | 801 | 801 | 801 | 15,000 |
1994/11/08 | 804 | 804 | 804 | 804 | 11,000 |
1994/11/07 | 803 | 809 | 803 | 809 | 5,000 |
1994/11/02 | 795 | 809 | 795 | 809 | 18,000 |
1994/11/01 | 796 | 796 | 796 | 796 | 1,000 |
1994/10/28 | 798 | 798 | 798 | 798 | 2,000 |
1994/10/26 | 799 | 799 | 798 | 798 | 7,000 |
1994/10/25 | 790 | 790 | 790 | 790 | 1,000 |
1994/10/21 | 800 | 800 | 800 | 800 | 3,000 |
1994/10/20 | 800 | 806 | 800 | 806 | 5,000 |
1994/10/19 | 800 | 810 | 800 | 810 | 6,000 |
1994/10/17 | 771 | 771 | 771 | 771 | 1,000 |
1994/10/14 | 775 | 775 | 770 | 770 | 12,000 |
1994/10/13 | 760 | 765 | 760 | 765 | 7,000 |
1994/10/12 | 750 | 760 | 750 | 760 | 5,000 |
1994/10/11 | 750 | 750 | 745 | 745 | 3,000 |
1994/10/05 | 746 | 746 | 745 | 746 | 23,000 |
1994/10/04 | 750 | 750 | 746 | 746 | 10,000 |
1994/10/03 | 745 | 750 | 745 | 750 | 7,000 |
1994/09/30 | 750 | 750 | 750 | 750 | 2,000 |
1994/09/29 | 750 | 750 | 750 | 750 | 1,000 |
1994/09/28 | 745 | 746 | 745 | 746 | 5,000 |
1994/09/26 | 750 | 750 | 745 | 746 | 11,000 |
1994/09/19 | 745 | 750 | 745 | 750 | 5,000 |
1994/09/14 | 756 | 765 | 750 | 760 | 9,000 |
1994/09/13 | 762 | 762 | 761 | 761 | 6,000 |
1994/09/12 | 756 | 756 | 756 | 756 | 3,000 |
1994/09/08 | 745 | 745 | 745 | 745 | 2,000 |
1994/09/06 | 745 | 749 | 745 | 749 | 4,000 |
1994/09/02 | 745 | 749 | 745 | 749 | 4,000 |
1994/09/01 | 745 | 745 | 745 | 745 | 1,000 |
1994/08/31 | 741 | 741 | 741 | 741 | 2,000 |
1994/08/26 | 760 | 760 | 760 | 760 | 2,000 |
1994/08/24 | 760 | 760 | 760 | 760 | 1,000 |
1994/08/23 | 760 | 760 | 760 | 760 | 2,000 |
1994/08/19 | 760 | 760 | 760 | 760 | 2,000 |
1994/08/15 | 760 | 765 | 755 | 760 | 10,000 |
1994/08/10 | 755 | 755 | 755 | 755 | 3,000 |
1994/08/09 | 745 | 755 | 745 | 755 | 4,000 |
1994/08/05 | 740 | 740 | 740 | 740 | 1,000 |
1994/08/04 | 736 | 736 | 736 | 736 | 1,000 |
1994/08/03 | 735 | 736 | 735 | 736 | 3,000 |
1994/08/02 | 735 | 735 | 735 | 735 | 4,000 |
1994/08/01 | 750 | 750 | 750 | 750 | 2,000 |
1994/07/27 | 750 | 750 | 750 | 750 | 2,000 |
1994/07/26 | 750 | 750 | 750 | 750 | 1,000 |
1994/07/22 | 750 | 750 | 750 | 750 | 1,000 |
1994/07/21 | 750 | 750 | 750 | 750 | 10,000 |
1994/07/20 | 750 | 750 | 750 | 750 | 3,000 |
1994/07/19 | 760 | 760 | 745 | 745 | 3,000 |
1994/07/18 | 750 | 760 | 730 | 760 | 12,000 |
1994/07/15 | 760 | 760 | 760 | 760 | 3,000 |
1994/07/14 | 785 | 785 | 780 | 780 | 4,000 |
1994/07/13 | 800 | 805 | 800 | 805 | 9,000 |
1994/07/08 | 805 | 805 | 805 | 805 | 2,000 |
1994/07/06 | 810 | 810 | 805 | 805 | 6,000 |
1994/07/05 | 795 | 810 | 795 | 810 | 5,000 |
1994/07/04 | 799 | 805 | 799 | 805 | 8,000 |
1994/07/01 | 795 | 800 | 789 | 789 | 7,000 |
1994/06/30 | 794 | 794 | 794 | 794 | 1,000 |
1994/06/29 | 780 | 795 | 780 | 795 | 17,000 |
1994/06/28 | 780 | 780 | 780 | 780 | 9,000 |
1994/06/27 | 780 | 780 | 780 | 780 | 6,000 |
1994/06/23 | 779 | 780 | 779 | 780 | 4,000 |
1994/06/22 | 780 | 780 | 780 | 780 | 2,000 |
1994/06/21 | 785 | 785 | 785 | 785 | 3,000 |
1994/06/20 | 799 | 799 | 799 | 799 | 2,000 |
1994/06/17 | 788 | 788 | 787 | 788 | 6,000 |
1994/06/16 | 787 | 788 | 787 | 787 | 7,000 |
1994/06/15 | 783 | 783 | 783 | 783 | 2,000 |
1994/06/13 | 780 | 787 | 779 | 780 | 12,000 |
1994/06/10 | 761 | 778 | 761 | 778 | 5,000 |
1994/06/09 | 748 | 760 | 748 | 760 | 4,000 |
1994/06/08 | 750 | 750 | 750 | 750 | 1,000 |
1994/06/06 | 741 | 741 | 741 | 741 | 1,000 |
1994/06/03 | 741 | 741 | 740 | 741 | 6,000 |
1994/06/02 | 730 | 735 | 730 | 735 | 6,000 |
1994/05/30 | 721 | 725 | 720 | 720 | 4,000 |
1994/05/27 | 720 | 720 | 710 | 710 | 2,000 |
1994/05/25 | 720 | 720 | 720 | 720 | 6,000 |
1994/05/18 | 739 | 739 | 739 | 739 | 4,000 |
1994/05/17 | 720 | 720 | 720 | 720 | 5,000 |
1994/05/13 | 720 | 725 | 720 | 725 | 10,000 |
1994/05/09 | 720 | 720 | 720 | 720 | 1,000 |
1994/05/02 | 739 | 739 | 739 | 739 | 2,000 |
1994/04/26 | 739 | 739 | 729 | 729 | 4,000 |
1994/04/25 | 739 | 739 | 738 | 738 | 5,000 |
1994/04/22 | 740 | 740 | 740 | 740 | 2,000 |
1994/04/19 | 735 | 735 | 730 | 730 | 6,000 |
1994/04/15 | 709 | 715 | 709 | 715 | 5,000 |
1994/04/14 | 700 | 700 | 700 | 700 | 4,000 |
1994/04/13 | 673 | 680 | 673 | 680 | 22,000 |
1994/04/11 | 675 | 675 | 675 | 675 | 1,000 |
1994/04/08 | 675 | 675 | 675 | 675 | 1,000 |
1994/03/29 | 645 | 645 | 645 | 645 | 51,000 |
1994/03/22 | 690 | 690 | 690 | 690 | 1,000 |
1994/03/17 | 710 | 710 | 700 | 700 | 4,000 |
1994/03/16 | 710 | 710 | 710 | 710 | 3,000 |
1994/03/15 | 720 | 720 | 710 | 710 | 8,000 |
1994/03/14 | 665 | 710 | 665 | 710 | 6,000 |
1994/03/11 | 677 | 677 | 665 | 665 | 2,000 |
1994/03/08 | 677 | 677 | 677 | 677 | 2,000 |
1994/03/03 | 685 | 685 | 671 | 677 | 4,000 |
1994/03/02 | 690 | 690 | 690 | 690 | 3,000 |
1994/02/25 | 690 | 690 | 690 | 690 | 3,000 |
1994/02/24 | 710 | 710 | 710 | 710 | 2,000 |
1994/02/17 | 710 | 711 | 710 | 711 | 6,000 |
1994/02/15 | 700 | 710 | 700 | 710 | 2,000 |
1994/02/10 | 701 | 720 | 701 | 720 | 3,000 |
1994/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1994/01/31 | 694 | 694 | 694 | 694 | 2,000 |
1994/01/20 | 704 | 704 | 704 | 704 | 2,000 |
1994/01/19 | 670 | 700 | 670 | 700 | 6,000 |
1994/01/17 | 660 | 660 | 660 | 660 | 3,000 |
1994/01/13 | 650 | 660 | 650 | 660 | 7,000 |
1994/01/10 | 639 | 650 | 639 | 650 | 5,000 |
1994/01/06 | 650 | 650 | 650 | 650 | 11,000 |
1994/01/05 | 650 | 650 | 650 | 650 | 3,000 |