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 |
---|---|---|---|---|---|
1998/12/29 | 291 | 291 | 291 | 291 | 2,000 |
1998/12/25 | 330 | 330 | 330 | 330 | 6,000 |
1998/12/24 | 324 | 324 | 324 | 324 | 1,000 |
1998/12/22 | 324 | 324 | 324 | 324 | 1,000 |
1998/12/18 | 320 | 325 | 320 | 324 | 18,000 |
1998/12/17 | 310 | 310 | 310 | 310 | 2,000 |
1998/12/14 | 315 | 315 | 315 | 315 | 5,000 |
1998/12/11 | 315 | 315 | 315 | 315 | 4,000 |
1998/12/08 | 329 | 329 | 329 | 329 | 2,000 |
1998/12/07 | 330 | 330 | 330 | 330 | 1,000 |
1998/12/04 | 330 | 330 | 330 | 330 | 6,000 |
1998/12/03 | 315 | 328 | 315 | 328 | 16,000 |
1998/12/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/11/30 | 320 | 320 | 320 | 320 | 2,000 |
1998/11/27 | 320 | 320 | 320 | 320 | 5,000 |
1998/11/26 | 320 | 320 | 320 | 320 | 1,000 |
1998/11/25 | 310 | 310 | 310 | 310 | 1,000 |
1998/11/24 | 294 | 310 | 294 | 310 | 23,000 |
1998/11/20 | 280 | 294 | 280 | 294 | 9,000 |
1998/11/19 | 288 | 288 | 280 | 280 | 29,000 |
1998/11/18 | 290 | 290 | 288 | 288 | 3,000 |
1998/11/13 | 291 | 291 | 290 | 291 | 7,000 |
1998/11/09 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/05 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/30 | 290 | 290 | 290 | 290 | 6,000 |
1998/10/28 | 291 | 291 | 290 | 290 | 15,000 |
1998/10/23 | 323 | 330 | 323 | 330 | 10,000 |
1998/10/21 | 318 | 324 | 318 | 324 | 11,000 |
1998/10/20 | 300 | 320 | 300 | 320 | 9,000 |
1998/10/16 | 292 | 292 | 289 | 290 | 5,000 |
1998/10/15 | 295 | 295 | 293 | 293 | 2,000 |
1998/10/12 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/08 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/02 | 360 | 360 | 360 | 360 | 3,000 |
1998/10/01 | 349 | 349 | 334 | 334 | 5,000 |
1998/09/29 | 350 | 350 | 346 | 349 | 6,000 |
1998/09/25 | 360 | 360 | 360 | 360 | 4,000 |
1998/09/24 | 368 | 368 | 368 | 368 | 1,000 |
1998/09/22 | 370 | 370 | 370 | 370 | 2,000 |
1998/09/21 | 370 | 380 | 370 | 380 | 6,000 |
1998/09/18 | 364 | 380 | 364 | 380 | 8,000 |
1998/09/17 | 325 | 325 | 325 | 325 | 1,000 |
1998/09/16 | 306 | 365 | 306 | 365 | 8,000 |
1998/09/14 | 300 | 305 | 300 | 300 | 28,000 |
1998/09/11 | 337 | 337 | 330 | 330 | 6,000 |
1998/09/07 | 340 | 340 | 340 | 340 | 2,000 |
1998/09/04 | 340 | 340 | 340 | 340 | 1,000 |
1998/09/03 | 340 | 340 | 340 | 340 | 1,000 |
1998/09/02 | 340 | 340 | 340 | 340 | 8,000 |
1998/09/01 | 331 | 331 | 331 | 331 | 2,000 |
1998/08/31 | 379 | 380 | 375 | 380 | 5,000 |
1998/08/28 | 380 | 380 | 380 | 380 | 6,000 |
1998/08/27 | 383 | 385 | 381 | 385 | 16,000 |
1998/08/26 | 380 | 380 | 380 | 380 | 7,000 |
1998/08/25 | 383 | 384 | 380 | 380 | 14,000 |
1998/08/24 | 380 | 384 | 380 | 383 | 14,000 |
1998/08/21 | 375 | 375 | 375 | 375 | 13,000 |
1998/08/20 | 380 | 380 | 380 | 380 | 14,000 |
1998/08/18 | 370 | 383 | 370 | 383 | 8,000 |
1998/08/17 | 345 | 370 | 345 | 370 | 2,000 |
1998/08/14 | 373 | 373 | 360 | 373 | 4,000 |
1998/08/13 | 365 | 365 | 363 | 363 | 2,000 |
1998/08/12 | 365 | 365 | 365 | 365 | 1,000 |
1998/08/07 | 385 | 390 | 385 | 390 | 2,000 |
1998/07/31 | 390 | 395 | 390 | 390 | 18,000 |
1998/07/30 | 378 | 390 | 373 | 390 | 36,000 |
1998/07/29 | 374 | 374 | 368 | 368 | 4,000 |
1998/07/28 | 390 | 390 | 385 | 390 | 46,000 |
1998/07/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/07/24 | 400 | 400 | 400 | 400 | 4,000 |
1998/07/23 | 405 | 405 | 400 | 400 | 35,000 |
1998/07/21 | 415 | 420 | 405 | 405 | 14,000 |
1998/07/17 | 382 | 410 | 381 | 410 | 10,000 |
1998/07/16 | 381 | 381 | 380 | 380 | 2,000 |
1998/07/15 | 379 | 415 | 379 | 415 | 22,000 |
1998/07/14 | 350 | 380 | 340 | 380 | 71,000 |
1998/07/13 | 346 | 350 | 340 | 340 | 87,000 |
1998/07/10 | 361 | 361 | 349 | 349 | 24,000 |
1998/07/09 | 368 | 368 | 361 | 363 | 7,000 |
1998/07/08 | 390 | 390 | 370 | 370 | 26,000 |
1998/07/07 | 390 | 390 | 387 | 387 | 6,000 |
1998/07/06 | 370 | 392 | 370 | 392 | 20,000 |
1998/07/03 | 395 | 400 | 390 | 400 | 18,000 |
1998/07/02 | 395 | 395 | 395 | 395 | 1,000 |
1998/07/01 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/29 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/26 | 375 | 385 | 375 | 385 | 5,000 |
1998/06/25 | 375 | 375 | 375 | 375 | 5,000 |
1998/06/23 | 362 | 362 | 362 | 362 | 3,000 |
1998/06/22 | 370 | 370 | 355 | 360 | 17,000 |
1998/06/19 | 375 | 380 | 375 | 375 | 26,000 |
1998/06/18 | 380 | 380 | 380 | 380 | 2,000 |
1998/06/16 | 380 | 380 | 380 | 380 | 3,000 |
1998/06/15 | 381 | 381 | 381 | 381 | 2,000 |
1998/06/12 | 385 | 385 | 385 | 385 | 6,000 |
1998/06/11 | 380 | 390 | 380 | 390 | 11,000 |
1998/06/10 | 379 | 380 | 378 | 379 | 7,000 |
1998/06/09 | 380 | 380 | 380 | 380 | 4,000 |
1998/06/04 | 425 | 425 | 401 | 401 | 3,000 |
1998/06/03 | 440 | 440 | 430 | 430 | 4,000 |
1998/05/27 | 446 | 446 | 446 | 446 | 2,000 |
1998/05/25 | 460 | 460 | 460 | 460 | 4,000 |
1998/05/22 | 470 | 470 | 470 | 470 | 2,000 |
1998/05/21 | 470 | 470 | 470 | 470 | 3,000 |
1998/05/20 | 460 | 461 | 460 | 461 | 3,000 |
1998/05/19 | 455 | 455 | 455 | 455 | 1,000 |
1998/05/13 | 470 | 470 | 470 | 470 | 1,000 |
1998/05/08 | 475 | 475 | 475 | 475 | 1,000 |
1998/05/07 | 475 | 475 | 475 | 475 | 1,000 |
1998/05/06 | 470 | 470 | 470 | 470 | 1,000 |
1998/05/01 | 485 | 485 | 485 | 485 | 1,000 |
1998/04/30 | 485 | 485 | 485 | 485 | 3,000 |
1998/04/27 | 490 | 495 | 490 | 495 | 15,000 |
1998/04/20 | 507 | 510 | 500 | 500 | 7,000 |
1998/04/15 | 520 | 520 | 520 | 520 | 1,000 |
1998/03/31 | 529 | 529 | 529 | 529 | 1,000 |
1998/03/30 | 530 | 530 | 530 | 530 | 1,000 |
1998/03/27 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/25 | 505 | 530 | 505 | 530 | 13,000 |
1998/03/24 | 505 | 505 | 505 | 505 | 1,000 |
1998/03/20 | 505 | 507 | 505 | 507 | 4,000 |
1998/03/19 | 506 | 506 | 506 | 506 | 1,000 |
1998/03/18 | 506 | 506 | 506 | 506 | 1,000 |
1998/03/17 | 506 | 506 | 506 | 506 | 1,000 |
1998/03/16 | 500 | 505 | 500 | 505 | 5,000 |
1998/03/13 | 530 | 530 | 530 | 530 | 5,000 |
1998/03/06 | 600 | 600 | 600 | 600 | 11,000 |
1998/03/04 | 585 | 595 | 585 | 595 | 18,000 |
1998/03/02 | 620 | 620 | 605 | 605 | 5,000 |
1998/02/26 | 620 | 620 | 620 | 620 | 11,000 |
1998/02/25 | 620 | 620 | 620 | 620 | 6,000 |
1998/02/24 | 580 | 582 | 580 | 582 | 8,000 |
1998/02/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/02/20 | 568 | 570 | 568 | 570 | 3,000 |
1998/02/19 | 560 | 560 | 560 | 560 | 1,000 |
1998/02/18 | 541 | 541 | 540 | 540 | 2,000 |
1998/02/13 | 511 | 511 | 511 | 511 | 1,000 |
1998/02/12 | 510 | 510 | 510 | 510 | 1,000 |
1998/02/10 | 515 | 515 | 515 | 515 | 1,000 |
1998/02/09 | 511 | 530 | 511 | 530 | 6,000 |
1998/02/06 | 495 | 495 | 495 | 495 | 1,000 |
1998/02/05 | 500 | 500 | 500 | 500 | 5,000 |
1998/01/30 | 501 | 511 | 501 | 511 | 2,000 |
1998/01/29 | 529 | 529 | 529 | 529 | 25,000 |
1998/01/28 | 530 | 530 | 530 | 530 | 2,000 |
1998/01/27 | 505 | 520 | 505 | 520 | 4,000 |
1998/01/26 | 500 | 510 | 500 | 510 | 11,000 |
1998/01/23 | 481 | 486 | 481 | 483 | 37,000 |
1998/01/22 | 481 | 481 | 481 | 481 | 1,000 |
1998/01/21 | 483 | 483 | 480 | 480 | 2,000 |
1998/01/19 | 480 | 480 | 480 | 480 | 2,000 |