日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 390 390 390 390 5,000
1999/12/28 340 400 340 400 6,000
1999/12/24 336 395 336 395 8,000
1999/12/22 370 370 341 341 2,000
1999/12/20 385 399 385 399 13,000
1999/12/16 390 390 390 390 1,000
1999/12/15 380 380 380 380 1,000
1999/12/14 381 381 380 380 3,000
1999/12/13 335 381 335 381 2,000
1999/12/10 391 391 390 390 11,000
1999/12/09 390 390 390 390 5,000
1999/12/08 384 390 384 390 15,000
1999/12/07 382 382 382 382 2,000
1999/12/06 383 383 382 382 2,000
1999/12/03 350 385 350 385 11,000
1999/12/02 338 338 338 338 1,000
1999/11/30 323 324 323 324 5,000
1999/11/29 363 363 363 363 1,000
1999/11/26 365 365 363 363 4,000
1999/11/25 371 371 321 365 20,000
1999/11/24 369 369 369 369 1,000
1999/11/22 369 369 369 369 3,000
1999/11/19 370 370 369 369 20,000
1999/11/18 370 391 370 370 5,000
1999/11/17 370 370 370 370 3,000
1999/11/16 370 370 370 370 7,000
1999/11/15 370 370 370 370 2,000
1999/11/12 370 370 370 370 5,000
1999/11/11 380 380 370 370 2,000
1999/11/10 390 390 390 390 1,000
1999/11/09 391 391 390 390 4,000
1999/11/05 400 400 390 390 2,000
1999/11/04 400 401 400 400 6,000
1999/11/02 400 400 400 400 20,000
1999/11/01 400 400 400 400 8,000
1999/10/29 395 395 395 395 1,000
1999/10/28 400 400 395 400 12,000
1999/10/26 395 395 395 395 1,000
1999/10/25 395 395 395 395 4,000
1999/10/22 405 405 400 400 28,000
1999/10/21 400 400 400 400 5,000
1999/10/19 401 401 401 401 1,000
1999/10/18 420 420 420 420 2,000
1999/10/15 425 425 420 420 4,000
1999/10/14 425 425 420 420 29,000
1999/10/13 425 430 425 430 4,000
1999/10/12 430 430 425 425 11,000
1999/10/08 430 430 430 430 2,000
1999/10/06 430 430 430 430 2,000
1999/10/04 430 430 430 430 4,000
1999/10/01 430 430 430 430 3,000
1999/09/30 449 449 429 430 9,000
1999/09/29 425 425 424 425 4,000
1999/09/28 425 425 425 425 2,000
1999/09/27 420 420 420 420 6,000
1999/09/24 420 435 420 425 7,000
1999/09/22 421 425 420 425 16,000
1999/09/21 425 430 424 430 29,000
1999/09/20 420 425 420 425 5,000
1999/09/17 414 420 410 420 24,000
1999/09/16 420 420 410 418 4,000
1999/09/14 420 420 420 420 3,000
1999/09/13 420 420 420 420 4,000
1999/09/10 400 420 400 420 7,000
1999/09/09 400 427 400 415 3,000
1999/09/08 410 410 410 410 2,000
1999/09/06 400 430 400 430 2,000
1999/09/03 410 410 400 400 13,000
1999/09/02 410 410 409 410 3,000
1999/09/01 400 410 400 410 4,000
1999/08/31 400 430 400 430 6,000
1999/08/30 410 410 410 410 1,000
1999/08/27 415 420 400 410 4,000
1999/08/26 426 426 424 424 2,000
1999/08/25 400 401 400 401 6,000
1999/08/24 400 400 399 400 6,000
1999/08/20 415 420 415 420 15,000
1999/08/19 400 415 400 415 3,000
1999/08/18 385 388 385 388 3,000
1999/08/17 387 397 387 397 2,000
1999/08/16 420 420 420 420 2,000
1999/08/12 385 385 385 385 2,000
1999/08/10 375 380 375 380 3,000
1999/08/09 371 375 371 375 6,000
1999/08/06 385 385 372 375 9,000
1999/08/05 386 400 386 394 6,000
1999/08/04 381 385 381 385 2,000
1999/08/03 385 385 380 380 11,000
1999/08/02 400 401 390 390 7,000
1999/07/30 410 410 390 395 23,000
1999/07/29 420 420 420 420 1,000
1999/07/28 410 410 401 409 7,000
1999/07/27 410 410 381 381 14,000
1999/07/26 410 410 410 410 6,000
1999/07/23 410 410 408 410 10,000
1999/07/22 430 430 410 410 10,000
1999/07/21 451 451 420 420 10,000
1999/07/19 462 466 461 461 11,000
1999/07/16 460 460 450 450 5,000
1999/07/15 459 460 432 450 15,000
1999/07/14 480 480 460 460 44,000
1999/07/12 390 400 390 400 14,000
1999/07/09 390 397 390 397 11,000
1999/07/08 380 392 380 390 8,000
1999/07/07 387 390 369 369 5,000
1999/07/06 386 387 386 387 2,000
1999/07/05 380 398 380 396 13,000
1999/07/02 367 388 367 388 21,000
1999/07/01 387 387 387 387 3,000
1999/06/30 382 382 380 380 2,000
1999/06/28 388 388 388 388 1,000
1999/06/25 379 379 370 370 10,000
1999/06/24 389 389 389 389 1,000
1999/06/23 387 390 385 390 10,000
1999/06/22 395 400 385 388 16,000
1999/06/21 347 365 342 365 35,000
1999/06/18 345 347 341 342 51,000
1999/06/16 342 342 342 342 4,000
1999/06/15 342 342 342 342 5,000
1999/06/14 350 350 340 340 7,000
1999/06/11 356 356 349 350 20,000
1999/06/10 350 350 350 350 2,000
1999/06/08 350 350 350 350 1,000
1999/06/07 350 350 350 350 6,000
1999/06/02 358 358 358 358 1,000
1999/06/01 356 356 356 356 2,000
1999/05/31 356 356 354 354 7,000
1999/05/28 360 360 360 360 5,000
1999/05/26 370 370 365 365 12,000
1999/05/25 370 370 370 370 2,000
1999/05/24 378 378 370 370 4,000
1999/05/21 375 380 375 380 5,000
1999/05/20 355 370 355 370 13,000
1999/05/19 355 355 355 355 6,000
1999/05/18 354 354 354 354 3,000
1999/05/17 370 370 365 369 3,000
1999/05/14 360 370 360 370 15,000
1999/05/13 360 375 360 370 8,000
1999/05/12 345 345 345 345 3,000
1999/05/11 341 346 341 342 16,000
1999/05/10 340 340 340 340 11,000
1999/05/07 338 338 338 338 1,000
1999/05/06 338 339 338 339 11,000
1999/04/30 312 312 312 312 1,000
1999/04/28 330 330 301 301 13,000
1999/04/26 339 339 339 339 4,000
1999/04/23 338 339 330 339 9,000
1999/04/21 340 340 339 339 5,000
1999/04/20 339 345 337 340 21,000
1999/04/19 313 315 313 315 3,000
1999/04/15 311 312 311 312 4,000
1999/04/14 335 335 320 320 25,000
1999/04/13 324 324 324 324 3,000
1999/04/12 312 339 312 339 37,000
1999/04/09 309 309 305 307 10,000
1999/04/08 307 307 304 304 2,000
1999/04/07 291 307 291 307 2,000
1999/04/06 295 297 290 290 20,000
1999/04/05 300 320 297 297 3,000
1999/04/02 295 308 295 308 3,000
1999/04/01 298 298 295 295 19,000
1999/03/31 299 305 299 305 10,000
1999/03/30 298 305 298 305 10,000
1999/03/29 298 298 295 298 14,000
1999/03/25 280 298 280 297 11,000
1999/03/23 286 289 276 277 84,000
1999/03/19 286 299 286 286 35,000
1999/03/18 291 291 291 291 1,000
1999/03/16 296 296 296 296 1,000
1999/03/15 284 284 284 284 6,000
1999/03/12 296 296 296 296 3,000
1999/03/11 281 281 281 281 1,000
1999/03/10 295 295 295 295 2,000
1999/03/08 296 296 296 296 1,000
1999/03/05 293 298 293 297 8,000
1999/03/04 293 293 293 293 2,000
1999/03/03 293 293 293 293 1,000
1999/03/01 295 295 295 295 1,000
1999/02/25 286 295 280 295 9,000
1999/02/24 296 296 280 280 25,000
1999/02/22 299 299 299 299 1,000
1999/02/19 295 299 295 299 17,000
1999/02/18 290 290 290 290 1,000
1999/02/17 285 290 285 290 13,000
1999/02/15 286 286 286 286 7,000
1999/02/12 286 286 286 286 1,000
1999/02/09 286 286 286 286 1,000
1999/02/08 299 299 299 299 1,000
1999/02/05 299 299 299 299 1,000
1999/02/04 290 290 290 290 1,000
1999/02/02 291 291 290 290 7,000
1999/02/01 286 286 286 286 5,000
1999/01/29 290 310 290 309 18,000
1999/01/28 285 290 285 285 13,000
1999/01/27 324 324 324 324 1,000
1999/01/26 325 325 325 325 3,000
1999/01/25 320 320 276 276 6,000
1999/01/22 316 316 316 316 5,000
1999/01/21 320 320 320 320 8,000
1999/01/20 284 320 284 320 50,000
1999/01/19 280 284 280 284 6,000
1999/01/18 286 286 285 285 2,000
1999/01/14 286 286 286 286 10,000
1999/01/13 280 280 280 280 1,000
1999/01/12 290 290 280 280 21,000

このページの先頭へ