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 |
---|---|---|---|---|---|
1997/12/29 | 480 | 480 | 480 | 480 | 2,000 |
1997/12/26 | 480 | 480 | 480 | 480 | 10,000 |
1997/12/25 | 480 | 480 | 480 | 480 | 11,000 |
1997/12/24 | 487 | 487 | 480 | 480 | 3,000 |
1997/12/22 | 487 | 487 | 487 | 487 | 1,000 |
1997/12/19 | 489 | 489 | 487 | 487 | 5,000 |
1997/12/18 | 520 | 520 | 495 | 495 | 2,000 |
1997/12/17 | 520 | 520 | 520 | 520 | 1,000 |
1997/12/15 | 560 | 560 | 560 | 560 | 1,000 |
1997/12/12 | 560 | 560 | 560 | 560 | 8,000 |
1997/12/11 | 560 | 560 | 560 | 560 | 1,000 |
1997/12/09 | 562 | 562 | 562 | 562 | 1,000 |
1997/12/05 | 560 | 562 | 560 | 562 | 23,000 |
1997/12/02 | 560 | 560 | 560 | 560 | 1,000 |
1997/12/01 | 558 | 558 | 550 | 550 | 3,000 |
1997/11/28 | 560 | 560 | 560 | 560 | 2,000 |
1997/11/26 | 580 | 580 | 580 | 580 | 6,000 |
1997/11/25 | 580 | 580 | 570 | 580 | 12,000 |
1997/11/19 | 570 | 570 | 570 | 570 | 2,000 |
1997/11/18 | 580 | 580 | 580 | 580 | 4,000 |
1997/11/17 | 599 | 600 | 590 | 590 | 10,000 |
1997/11/13 | 589 | 589 | 589 | 589 | 1,000 |
1997/11/12 | 589 | 589 | 589 | 589 | 1,000 |
1997/11/10 | 589 | 589 | 589 | 589 | 2,000 |
1997/11/05 | 600 | 600 | 600 | 600 | 1,000 |
1997/10/31 | 601 | 601 | 601 | 601 | 1,000 |
1997/10/30 | 625 | 625 | 600 | 600 | 6,000 |
1997/10/27 | 625 | 626 | 625 | 626 | 10,000 |
1997/10/24 | 613 | 620 | 613 | 620 | 5,000 |
1997/10/20 | 622 | 622 | 622 | 622 | 1,000 |
1997/10/09 | 615 | 631 | 615 | 631 | 4,000 |
1997/10/08 | 635 | 635 | 635 | 635 | 1,000 |
1997/10/07 | 650 | 650 | 629 | 629 | 3,000 |
1997/10/03 | 648 | 650 | 648 | 650 | 4,000 |
1997/10/02 | 649 | 649 | 649 | 649 | 2,000 |
1997/10/01 | 650 | 650 | 650 | 650 | 1,000 |
1997/09/30 | 654 | 654 | 654 | 654 | 1,000 |
1997/09/29 | 654 | 654 | 654 | 654 | 2,000 |
1997/09/25 | 650 | 654 | 650 | 654 | 12,000 |
1997/09/19 | 651 | 651 | 650 | 650 | 8,000 |
1997/09/18 | 655 | 655 | 655 | 655 | 1,000 |
1997/09/17 | 659 | 659 | 655 | 655 | 3,000 |
1997/09/16 | 654 | 659 | 654 | 659 | 3,000 |
1997/09/12 | 654 | 654 | 654 | 654 | 1,000 |
1997/09/11 | 655 | 655 | 655 | 655 | 6,000 |
1997/09/10 | 650 | 650 | 650 | 650 | 3,000 |
1997/09/09 | 660 | 660 | 660 | 660 | 1,000 |
1997/09/05 | 660 | 660 | 660 | 660 | 4,000 |
1997/08/28 | 660 | 660 | 660 | 660 | 4,000 |
1997/08/27 | 660 | 660 | 660 | 660 | 2,000 |
1997/08/26 | 665 | 665 | 665 | 665 | 6,000 |
1997/08/25 | 677 | 680 | 677 | 680 | 14,000 |
1997/08/21 | 675 | 675 | 670 | 670 | 2,000 |
1997/08/20 | 675 | 675 | 675 | 675 | 1,000 |
1997/08/19 | 687 | 687 | 687 | 687 | 2,000 |
1997/08/15 | 680 | 680 | 680 | 680 | 50,000 |
1997/08/13 | 700 | 700 | 700 | 700 | 1,000 |
1997/08/07 | 690 | 690 | 680 | 680 | 2,000 |
1997/08/06 | 700 | 700 | 700 | 700 | 1,000 |
1997/08/04 | 705 | 705 | 705 | 705 | 1,000 |
1997/08/01 | 705 | 705 | 705 | 705 | 1,000 |
1997/07/31 | 695 | 695 | 695 | 695 | 5,000 |
1997/07/28 | 690 | 696 | 690 | 696 | 6,000 |
1997/07/25 | 673 | 700 | 673 | 700 | 4,000 |
1997/07/23 | 673 | 673 | 673 | 673 | 1,000 |
1997/07/22 | 666 | 666 | 666 | 666 | 1,000 |
1997/07/09 | 662 | 682 | 662 | 682 | 4,000 |
1997/07/08 | 660 | 660 | 660 | 660 | 4,000 |
1997/07/07 | 669 | 669 | 669 | 669 | 9,000 |
1997/07/03 | 665 | 669 | 665 | 669 | 7,000 |
1997/07/02 | 666 | 666 | 666 | 666 | 1,000 |
1997/07/01 | 686 | 686 | 686 | 686 | 5,000 |
1997/06/30 | 673 | 673 | 664 | 667 | 6,000 |
1997/06/27 | 663 | 663 | 663 | 663 | 9,000 |
1997/06/26 | 660 | 660 | 660 | 660 | 11,000 |
1997/06/25 | 658 | 665 | 658 | 665 | 40,000 |
1997/06/24 | 658 | 658 | 650 | 651 | 77,000 |
1997/06/23 | 658 | 658 | 658 | 658 | 4,000 |
1997/06/20 | 660 | 660 | 658 | 658 | 12,000 |
1997/06/17 | 660 | 660 | 660 | 660 | 3,000 |
1997/06/16 | 660 | 660 | 650 | 650 | 2,000 |
1997/06/13 | 660 | 660 | 660 | 660 | 3,000 |
1997/06/12 | 650 | 650 | 650 | 650 | 5,000 |
1997/06/11 | 650 | 650 | 650 | 650 | 30,000 |
1997/06/10 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/09 | 631 | 631 | 631 | 631 | 3,000 |
1997/06/06 | 631 | 631 | 631 | 631 | 8,000 |
1997/06/05 | 645 | 645 | 620 | 620 | 5,000 |
1997/06/04 | 620 | 620 | 620 | 620 | 1,000 |
1997/05/27 | 641 | 641 | 620 | 620 | 4,000 |
1997/05/26 | 675 | 690 | 651 | 651 | 14,000 |
1997/05/23 | 670 | 685 | 670 | 685 | 3,000 |
1997/05/22 | 685 | 685 | 680 | 680 | 11,000 |
1997/05/20 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/19 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/16 | 690 | 690 | 690 | 690 | 1,000 |
1997/05/14 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/12 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/09 | 690 | 690 | 690 | 690 | 4,000 |
1997/05/08 | 690 | 690 | 690 | 690 | 4,000 |
1997/05/01 | 694 | 694 | 690 | 690 | 4,000 |
1997/04/28 | 685 | 686 | 685 | 686 | 3,000 |
1997/04/25 | 660 | 680 | 660 | 680 | 6,000 |
1997/04/23 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/21 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/15 | 630 | 640 | 630 | 640 | 3,000 |
1997/04/11 | 650 | 650 | 650 | 650 | 5,000 |
1997/04/09 | 670 | 670 | 670 | 670 | 4,000 |
1997/04/07 | 680 | 680 | 680 | 680 | 5,000 |
1997/03/31 | 690 | 690 | 676 | 676 | 9,000 |
1997/03/26 | 710 | 710 | 700 | 700 | 3,000 |
1997/03/25 | 720 | 720 | 720 | 720 | 9,000 |
1997/03/21 | 680 | 700 | 680 | 680 | 4,000 |
1997/03/14 | 645 | 645 | 645 | 645 | 8,000 |
1997/03/13 | 661 | 661 | 660 | 660 | 501,000 |
1997/03/12 | 660 | 661 | 660 | 661 | 501,000 |
1997/03/11 | 660 | 660 | 660 | 660 | 5,000 |
1997/03/10 | 660 | 661 | 660 | 661 | 3,000 |
1997/03/07 | 660 | 660 | 659 | 659 | 6,000 |
1997/03/06 | 660 | 660 | 660 | 660 | 6,000 |
1997/03/05 | 660 | 661 | 660 | 661 | 4,000 |
1997/02/28 | 670 | 670 | 670 | 670 | 5,000 |
1997/02/26 | 640 | 640 | 640 | 640 | 1,000 |
1997/02/25 | 649 | 650 | 630 | 650 | 9,000 |
1997/02/24 | 630 | 630 | 630 | 630 | 1,000 |
1997/02/20 | 630 | 630 | 630 | 630 | 7,000 |
1997/02/18 | 630 | 630 | 630 | 630 | 2,000 |
1997/02/17 | 630 | 630 | 630 | 630 | 3,000 |
1997/02/13 | 630 | 630 | 630 | 630 | 1,000 |
1997/02/12 | 630 | 630 | 630 | 630 | 11,000 |
1997/02/06 | 659 | 659 | 654 | 654 | 2,000 |
1997/01/29 | 660 | 660 | 659 | 659 | 3,000 |
1997/01/28 | 660 | 660 | 660 | 660 | 4,000 |
1997/01/27 | 630 | 640 | 630 | 640 | 7,000 |
1997/01/23 | 620 | 620 | 620 | 620 | 2,000 |
1997/01/22 | 615 | 625 | 615 | 625 | 15,000 |
1997/01/21 | 602 | 610 | 602 | 610 | 4,000 |
1997/01/20 | 620 | 622 | 620 | 622 | 8,000 |
1997/01/17 | 620 | 622 | 620 | 622 | 4,000 |
1997/01/16 | 622 | 622 | 622 | 622 | 1,000 |
1997/01/14 | 622 | 622 | 622 | 622 | 1,000 |
1997/01/13 | 602 | 602 | 602 | 602 | 1,000 |
1997/01/10 | 634 | 634 | 627 | 627 | 2,000 |
1997/01/08 | 650 | 650 | 650 | 650 | 1,000 |
1997/01/07 | 650 | 650 | 650 | 650 | 2,000 |