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 |
---|---|---|---|---|---|
2000/12/26 | 394 | 395 | 367 | 367 | 6,000 |
2000/12/25 | 390 | 395 | 390 | 395 | 4,000 |
2000/12/21 | 384 | 400 | 383 | 400 | 10,000 |
2000/12/19 | 354 | 361 | 351 | 351 | 5,000 |
2000/12/18 | 353 | 353 | 353 | 353 | 7,000 |
2000/12/15 | 375 | 375 | 375 | 375 | 2,000 |
2000/12/11 | 380 | 380 | 371 | 371 | 4,000 |
2000/12/08 | 375 | 375 | 375 | 375 | 16,000 |
2000/12/07 | 385 | 385 | 385 | 385 | 3,000 |
2000/12/01 | 385 | 399 | 385 | 399 | 4,000 |
2000/11/30 | 384 | 385 | 384 | 385 | 4,000 |
2000/11/29 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/28 | 380 | 384 | 380 | 384 | 2,000 |
2000/11/24 | 380 | 380 | 380 | 380 | 3,000 |
2000/11/22 | 390 | 390 | 380 | 380 | 3,000 |
2000/11/21 | 385 | 385 | 385 | 385 | 11,000 |
2000/11/20 | 376 | 385 | 376 | 385 | 5,000 |
2000/11/17 | 365 | 365 | 365 | 365 | 1,000 |
2000/11/16 | 385 | 385 | 385 | 385 | 3,000 |
2000/11/15 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/13 | 385 | 385 | 385 | 385 | 2,000 |
2000/11/09 | 369 | 369 | 369 | 369 | 1,000 |
2000/11/07 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/06 | 387 | 387 | 386 | 386 | 4,000 |
2000/11/02 | 387 | 387 | 385 | 387 | 3,000 |
2000/11/01 | 387 | 387 | 386 | 386 | 2,000 |
2000/10/31 | 387 | 387 | 387 | 387 | 1,000 |
2000/10/30 | 389 | 392 | 389 | 392 | 3,000 |
2000/10/26 | 384 | 384 | 384 | 384 | 1,000 |
2000/10/25 | 375 | 375 | 375 | 375 | 4,000 |
2000/10/23 | 375 | 375 | 375 | 375 | 1,000 |
2000/10/20 | 379 | 396 | 379 | 380 | 19,000 |
2000/10/19 | 380 | 380 | 362 | 362 | 5,000 |
2000/10/16 | 398 | 398 | 397 | 397 | 3,000 |
2000/10/13 | 399 | 399 | 399 | 399 | 4,000 |
2000/10/11 | 390 | 390 | 373 | 373 | 4,000 |
2000/10/10 | 391 | 391 | 390 | 390 | 3,000 |
2000/10/06 | 398 | 399 | 398 | 399 | 2,000 |
2000/10/04 | 398 | 399 | 398 | 399 | 5,000 |
2000/10/03 | 400 | 400 | 400 | 400 | 2,000 |
2000/10/02 | 399 | 400 | 399 | 400 | 2,000 |
2000/09/29 | 385 | 400 | 385 | 400 | 7,000 |
2000/09/28 | 380 | 387 | 371 | 371 | 7,000 |
2000/09/27 | 385 | 385 | 385 | 385 | 1,000 |
2000/09/26 | 390 | 390 | 385 | 385 | 3,000 |
2000/09/25 | 385 | 400 | 385 | 390 | 22,000 |
2000/09/22 | 399 | 399 | 399 | 399 | 1,000 |
2000/09/21 | 399 | 400 | 395 | 400 | 16,000 |
2000/09/20 | 380 | 400 | 380 | 400 | 13,000 |
2000/09/14 | 370 | 370 | 370 | 370 | 3,000 |
2000/09/13 | 380 | 380 | 380 | 380 | 1,000 |
2000/09/12 | 370 | 380 | 370 | 380 | 5,000 |
2000/09/11 | 370 | 374 | 370 | 370 | 9,000 |
2000/09/08 | 356 | 356 | 356 | 356 | 10,000 |
2000/09/07 | 360 | 360 | 360 | 360 | 2,000 |
2000/09/05 | 374 | 375 | 374 | 375 | 5,000 |
2000/09/04 | 378 | 378 | 378 | 378 | 2,000 |
2000/09/01 | 378 | 378 | 378 | 378 | 1,000 |
2000/08/31 | 371 | 380 | 371 | 380 | 2,000 |
2000/08/30 | 360 | 361 | 360 | 361 | 4,000 |
2000/08/29 | 361 | 364 | 360 | 364 | 7,000 |
2000/08/28 | 354 | 378 | 354 | 378 | 7,000 |
2000/08/24 | 379 | 384 | 379 | 384 | 7,000 |
2000/08/23 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/22 | 375 | 380 | 375 | 380 | 3,000 |
2000/08/21 | 380 | 380 | 380 | 380 | 8,000 |
2000/08/18 | 375 | 380 | 375 | 380 | 6,000 |
2000/08/16 | 375 | 375 | 375 | 375 | 2,000 |
2000/08/10 | 379 | 379 | 375 | 375 | 7,000 |
2000/08/08 | 385 | 385 | 385 | 385 | 1,000 |
2000/08/07 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/04 | 386 | 386 | 384 | 384 | 3,000 |
2000/08/02 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/01 | 390 | 390 | 390 | 390 | 1,000 |
2000/07/28 | 395 | 395 | 395 | 395 | 7,000 |
2000/07/27 | 398 | 398 | 398 | 398 | 2,000 |
2000/07/24 | 400 | 400 | 400 | 400 | 8,000 |
2000/07/21 | 396 | 396 | 395 | 395 | 6,000 |
2000/07/19 | 392 | 396 | 392 | 396 | 3,000 |
2000/07/17 | 385 | 385 | 385 | 385 | 2,000 |
2000/07/14 | 400 | 400 | 381 | 381 | 11,000 |
2000/07/12 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/11 | 398 | 398 | 398 | 398 | 2,000 |
2000/07/10 | 400 | 400 | 399 | 399 | 6,000 |
2000/07/07 | 400 | 400 | 396 | 400 | 41,000 |
2000/07/04 | 400 | 400 | 400 | 400 | 5,000 |
2000/07/03 | 400 | 400 | 399 | 400 | 3,000 |
2000/06/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/27 | 375 | 375 | 371 | 371 | 2,000 |
2000/06/26 | 390 | 390 | 390 | 390 | 4,000 |
2000/06/23 | 380 | 400 | 380 | 400 | 12,000 |
2000/06/22 | 400 | 400 | 395 | 395 | 2,000 |
2000/06/21 | 400 | 400 | 399 | 400 | 6,000 |
2000/06/20 | 398 | 400 | 398 | 400 | 13,000 |
2000/06/19 | 408 | 408 | 400 | 400 | 2,000 |
2000/06/16 | 390 | 390 | 390 | 390 | 5,000 |
2000/06/15 | 375 | 375 | 371 | 371 | 4,000 |
2000/06/13 | 362 | 370 | 362 | 370 | 3,000 |
2000/06/09 | 356 | 357 | 356 | 356 | 13,000 |
2000/06/08 | 357 | 357 | 357 | 357 | 5,000 |
2000/06/07 | 351 | 352 | 351 | 352 | 6,000 |
2000/06/05 | 380 | 380 | 380 | 380 | 2,000 |
2000/06/01 | 365 | 365 | 365 | 365 | 1,000 |
2000/05/31 | 365 | 365 | 365 | 365 | 1,000 |
2000/05/26 | 370 | 370 | 369 | 369 | 2,000 |
2000/05/25 | 370 | 370 | 370 | 370 | 1,000 |
2000/05/23 | 370 | 370 | 370 | 370 | 11,000 |
2000/05/22 | 390 | 390 | 380 | 380 | 13,000 |
2000/05/19 | 385 | 390 | 385 | 390 | 7,000 |
2000/05/18 | 380 | 380 | 380 | 380 | 4,000 |
2000/05/17 | 390 | 390 | 390 | 390 | 1,000 |
2000/05/15 | 390 | 396 | 390 | 390 | 9,000 |
2000/05/12 | 390 | 390 | 390 | 390 | 1,000 |
2000/05/11 | 395 | 395 | 395 | 395 | 2,000 |
2000/05/10 | 395 | 395 | 395 | 395 | 2,000 |
2000/05/09 | 382 | 382 | 382 | 382 | 1,000 |
2000/05/08 | 393 | 393 | 393 | 393 | 1,000 |
2000/05/02 | 393 | 393 | 393 | 393 | 1,000 |
2000/05/01 | 361 | 361 | 361 | 361 | 4,000 |
2000/04/28 | 360 | 361 | 360 | 361 | 4,000 |
2000/04/26 | 380 | 393 | 370 | 370 | 4,000 |
2000/04/25 | 370 | 371 | 370 | 370 | 3,000 |
2000/04/24 | 355 | 355 | 355 | 355 | 2,000 |
2000/04/21 | 360 | 360 | 355 | 355 | 3,000 |
2000/04/20 | 401 | 405 | 395 | 395 | 13,000 |
2000/04/19 | 361 | 410 | 361 | 410 | 4,000 |
2000/04/14 | 361 | 361 | 361 | 361 | 1,000 |
2000/04/13 | 400 | 410 | 400 | 410 | 8,000 |
2000/04/12 | 410 | 410 | 410 | 410 | 4,000 |
2000/04/10 | 392 | 400 | 392 | 392 | 11,000 |
2000/04/07 | 384 | 395 | 384 | 390 | 8,000 |
2000/04/06 | 361 | 361 | 351 | 352 | 4,000 |
2000/04/05 | 361 | 361 | 361 | 361 | 1,000 |
2000/04/04 | 361 | 361 | 361 | 361 | 2,000 |
2000/03/30 | 372 | 372 | 371 | 372 | 4,000 |
2000/03/28 | 408 | 408 | 393 | 393 | 2,000 |
2000/03/27 | 365 | 385 | 365 | 385 | 4,000 |
2000/03/24 | 375 | 410 | 370 | 410 | 12,000 |
2000/03/23 | 370 | 375 | 370 | 375 | 4,000 |
2000/03/22 | 370 | 370 | 370 | 370 | 1,000 |
2000/03/21 | 370 | 370 | 370 | 370 | 2,000 |
2000/03/17 | 370 | 375 | 370 | 375 | 14,000 |
2000/03/16 | 360 | 360 | 360 | 360 | 1,000 |
2000/03/14 | 360 | 360 | 360 | 360 | 1,000 |
2000/03/13 | 351 | 360 | 350 | 360 | 7,000 |
2000/03/10 | 364 | 364 | 351 | 351 | 22,000 |
2000/03/09 | 360 | 360 | 360 | 360 | 3,000 |
2000/03/08 | 360 | 360 | 360 | 360 | 1,000 |
2000/03/07 | 360 | 360 | 360 | 360 | 5,000 |
2000/03/06 | 363 | 363 | 362 | 363 | 6,000 |
2000/03/03 | 363 | 363 | 363 | 363 | 1,000 |
2000/03/02 | 363 | 363 | 363 | 363 | 2,000 |
2000/02/29 | 378 | 378 | 378 | 378 | 7,000 |
2000/02/28 | 383 | 383 | 383 | 383 | 2,000 |
2000/02/25 | 374 | 389 | 374 | 389 | 5,000 |
2000/02/21 | 359 | 359 | 359 | 359 | 6,000 |
2000/02/18 | 340 | 359 | 340 | 359 | 6,000 |
2000/02/17 | 344 | 344 | 344 | 344 | 4,000 |
2000/02/15 | 345 | 345 | 345 | 345 | 1,000 |
2000/02/14 | 345 | 346 | 345 | 345 | 3,000 |
2000/02/10 | 359 | 359 | 359 | 359 | 1,000 |
2000/02/09 | 351 | 351 | 351 | 351 | 2,000 |
2000/02/04 | 352 | 359 | 352 | 359 | 2,000 |
2000/02/03 | 351 | 351 | 351 | 351 | 2,000 |
2000/02/02 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/01 | 351 | 351 | 351 | 351 | 2,000 |
2000/01/31 | 350 | 350 | 350 | 350 | 1,000 |
2000/01/28 | 362 | 362 | 362 | 362 | 1,000 |
2000/01/27 | 363 | 363 | 362 | 362 | 3,000 |
2000/01/26 | 362 | 362 | 362 | 362 | 1,000 |
2000/01/25 | 395 | 395 | 362 | 362 | 5,000 |
2000/01/20 | 360 | 400 | 360 | 400 | 17,000 |
2000/01/19 | 361 | 361 | 360 | 360 | 20,000 |
2000/01/18 | 352 | 352 | 352 | 352 | 2,000 |
2000/01/17 | 370 | 370 | 370 | 370 | 1,000 |
2000/01/14 | 351 | 351 | 350 | 350 | 6,000 |
2000/01/13 | 343 | 343 | 343 | 343 | 1,000 |
2000/01/12 | 350 | 350 | 342 | 342 | 3,000 |
2000/01/11 | 370 | 370 | 370 | 370 | 1,000 |
2000/01/07 | 375 | 375 | 375 | 375 | 1,000 |
2000/01/06 | 375 | 375 | 375 | 375 | 1,000 |