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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/27 | 398 | 398 | 398 | 398 | 6,000 |
2001/12/25 | 380 | 380 | 380 | 380 | 3,000 |
2001/12/21 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/20 | 367 | 380 | 367 | 380 | 12,000 |
2001/12/19 | 370 | 370 | 370 | 370 | 2,000 |
2001/12/18 | 368 | 368 | 368 | 368 | 2,000 |
2001/12/14 | 358 | 363 | 358 | 363 | 25,000 |
2001/12/13 | 398 | 398 | 395 | 398 | 3,000 |
2001/12/12 | 398 | 400 | 398 | 398 | 5,000 |
2001/12/11 | 400 | 400 | 398 | 398 | 21,000 |
2001/12/07 | 388 | 388 | 388 | 388 | 1,000 |
2001/12/05 | 355 | 370 | 355 | 370 | 5,000 |
2001/12/04 | 367 | 367 | 354 | 354 | 3,000 |
2001/11/28 | 395 | 395 | 394 | 394 | 2,000 |
2001/11/27 | 400 | 400 | 395 | 395 | 5,000 |
2001/11/26 | 388 | 388 | 388 | 388 | 1,000 |
2001/11/22 | 380 | 380 | 380 | 380 | 3,000 |
2001/11/21 | 380 | 380 | 380 | 380 | 2,000 |
2001/11/20 | 386 | 386 | 382 | 382 | 2,000 |
2001/11/16 | 388 | 388 | 378 | 386 | 5,000 |
2001/11/15 | 371 | 371 | 371 | 371 | 1,000 |
2001/11/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/11/12 | 352 | 352 | 352 | 352 | 2,000 |
2001/11/09 | 385 | 385 | 385 | 385 | 1,000 |
2001/11/08 | 405 | 405 | 405 | 405 | 2,000 |
2001/11/07 | 400 | 405 | 400 | 405 | 5,000 |
2001/11/06 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/05 | 399 | 400 | 399 | 400 | 9,000 |
2001/11/02 | 400 | 400 | 397 | 400 | 9,000 |
2001/11/01 | 399 | 400 | 396 | 400 | 4,000 |
2001/10/31 | 400 | 400 | 398 | 400 | 4,000 |
2001/10/30 | 400 | 400 | 400 | 400 | 4,000 |
2001/10/26 | 410 | 410 | 408 | 408 | 14,000 |
2001/10/25 | 410 | 410 | 409 | 409 | 33,000 |
2001/10/24 | 402 | 410 | 402 | 410 | 15,000 |
2001/10/23 | 403 | 403 | 403 | 403 | 2,000 |
2001/10/22 | 393 | 403 | 392 | 403 | 7,000 |
2001/10/16 | 393 | 393 | 393 | 393 | 1,000 |
2001/10/15 | 391 | 404 | 391 | 403 | 10,000 |
2001/10/12 | 360 | 360 | 360 | 360 | 2,000 |
2001/10/11 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/10 | 403 | 403 | 400 | 400 | 3,000 |
2001/10/09 | 403 | 403 | 403 | 403 | 6,000 |
2001/10/05 | 402 | 403 | 402 | 403 | 7,000 |
2001/10/04 | 404 | 404 | 402 | 402 | 5,000 |
2001/10/03 | 404 | 404 | 404 | 404 | 3,000 |
2001/10/02 | 410 | 410 | 404 | 405 | 5,000 |
2001/10/01 | 400 | 410 | 400 | 410 | 6,000 |
2001/09/28 | 399 | 400 | 397 | 400 | 12,000 |
2001/09/27 | 405 | 405 | 394 | 399 | 11,000 |
2001/09/26 | 340 | 340 | 340 | 340 | 2,000 |
2001/09/25 | 322 | 322 | 322 | 322 | 1,000 |
2001/09/21 | 320 | 321 | 320 | 321 | 3,000 |
2001/09/20 | 320 | 322 | 320 | 322 | 4,000 |
2001/09/19 | 319 | 319 | 319 | 319 | 1,000 |
2001/09/18 | 286 | 319 | 286 | 319 | 8,000 |
2001/09/17 | 321 | 321 | 281 | 281 | 15,000 |
2001/09/14 | 342 | 342 | 332 | 332 | 10,000 |
2001/09/13 | 342 | 342 | 342 | 342 | 1,000 |
2001/09/12 | 357 | 357 | 357 | 357 | 1,000 |
2001/09/10 | 360 | 360 | 360 | 360 | 1,000 |
2001/09/07 | 370 | 370 | 360 | 360 | 2,000 |
2001/09/06 | 360 | 360 | 360 | 360 | 2,000 |
2001/09/05 | 375 | 375 | 375 | 375 | 2,000 |
2001/09/04 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/03 | 385 | 385 | 385 | 385 | 1,000 |
2001/08/31 | 389 | 390 | 389 | 390 | 2,000 |
2001/08/30 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/29 | 390 | 390 | 390 | 390 | 3,000 |
2001/08/28 | 390 | 390 | 390 | 390 | 3,000 |
2001/08/24 | 410 | 410 | 410 | 410 | 4,000 |
2001/08/23 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/21 | 414 | 415 | 414 | 414 | 22,000 |
2001/08/20 | 414 | 414 | 414 | 414 | 3,000 |
2001/08/17 | 412 | 415 | 412 | 415 | 5,000 |
2001/08/16 | 414 | 414 | 412 | 412 | 7,000 |
2001/08/15 | 414 | 415 | 414 | 415 | 2,000 |
2001/08/13 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/10 | 415 | 415 | 415 | 415 | 2,000 |
2001/08/09 | 415 | 415 | 415 | 415 | 2,000 |
2001/08/08 | 410 | 415 | 410 | 415 | 4,000 |
2001/08/03 | 420 | 420 | 400 | 400 | 3,000 |
2001/08/02 | 420 | 420 | 420 | 420 | 4,000 |
2001/08/01 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/31 | 395 | 395 | 395 | 395 | 1,000 |
2001/07/30 | 400 | 400 | 400 | 400 | 2,000 |
2001/07/27 | 415 | 415 | 400 | 400 | 3,000 |
2001/07/26 | 415 | 415 | 413 | 413 | 2,000 |
2001/07/25 | 410 | 410 | 410 | 410 | 5,000 |
2001/07/24 | 410 | 410 | 410 | 410 | 2,000 |
2001/07/23 | 400 | 410 | 400 | 410 | 5,000 |
2001/07/19 | 407 | 407 | 406 | 406 | 4,000 |
2001/07/18 | 406 | 406 | 406 | 406 | 3,000 |
2001/07/17 | 400 | 400 | 400 | 400 | 12,000 |
2001/07/12 | 410 | 413 | 410 | 413 | 2,000 |
2001/07/10 | 410 | 410 | 410 | 410 | 18,000 |
2001/07/09 | 410 | 410 | 410 | 410 | 4,000 |
2001/07/06 | 415 | 415 | 415 | 415 | 1,000 |
2001/07/05 | 415 | 415 | 415 | 415 | 1,000 |
2001/07/03 | 415 | 415 | 415 | 415 | 1,000 |
2001/06/29 | 423 | 423 | 423 | 423 | 1,000 |
2001/06/28 | 420 | 428 | 419 | 428 | 11,000 |
2001/06/27 | 415 | 415 | 415 | 415 | 2,000 |
2001/06/26 | 413 | 415 | 412 | 415 | 17,000 |
2001/06/25 | 412 | 413 | 412 | 413 | 6,000 |
2001/06/22 | 412 | 412 | 412 | 412 | 3,000 |
2001/06/21 | 412 | 412 | 411 | 412 | 7,000 |
2001/06/19 | 420 | 420 | 412 | 412 | 4,000 |
2001/06/18 | 383 | 422 | 383 | 422 | 2,000 |
2001/06/15 | 378 | 379 | 378 | 379 | 2,000 |
2001/06/13 | 393 | 393 | 393 | 393 | 1,000 |
2001/06/08 | 393 | 393 | 393 | 393 | 25,000 |
2001/06/07 | 394 | 394 | 393 | 393 | 2,000 |
2001/06/06 | 410 | 410 | 410 | 410 | 5,000 |
2001/06/05 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/30 | 406 | 406 | 406 | 406 | 1,000 |
2001/05/29 | 403 | 403 | 403 | 403 | 1,000 |
2001/05/28 | 410 | 410 | 410 | 410 | 3,000 |
2001/05/25 | 410 | 411 | 410 | 410 | 5,000 |
2001/05/24 | 416 | 416 | 410 | 410 | 11,000 |
2001/05/23 | 410 | 410 | 410 | 410 | 8,000 |
2001/05/22 | 408 | 410 | 408 | 410 | 2,000 |
2001/05/21 | 423 | 423 | 423 | 423 | 4,000 |
2001/05/18 | 424 | 424 | 424 | 424 | 1,000 |
2001/05/11 | 421 | 424 | 421 | 424 | 3,000 |
2001/05/10 | 412 | 424 | 412 | 424 | 2,000 |
2001/05/08 | 420 | 420 | 420 | 420 | 1,000 |
2001/05/07 | 435 | 435 | 435 | 435 | 2,000 |
2001/05/02 | 420 | 420 | 420 | 420 | 3,000 |
2001/05/01 | 420 | 420 | 420 | 420 | 6,000 |
2001/04/27 | 428 | 428 | 420 | 428 | 7,000 |
2001/04/26 | 420 | 430 | 420 | 429 | 8,000 |
2001/04/25 | 402 | 420 | 402 | 420 | 4,000 |
2001/04/24 | 393 | 393 | 393 | 393 | 1,000 |
2001/04/23 | 400 | 400 | 400 | 400 | 1,000 |
2001/04/20 | 400 | 400 | 400 | 400 | 3,000 |
2001/04/19 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/18 | 380 | 382 | 380 | 382 | 2,000 |
2001/04/17 | 377 | 377 | 377 | 377 | 1,000 |
2001/04/13 | 379 | 379 | 379 | 379 | 1,000 |
2001/04/12 | 375 | 375 | 375 | 375 | 1,000 |
2001/04/11 | 375 | 375 | 372 | 372 | 2,000 |
2001/04/10 | 376 | 376 | 375 | 375 | 3,000 |
2001/04/09 | 405 | 405 | 375 | 375 | 2,000 |
2001/04/05 | 400 | 400 | 400 | 400 | 1,000 |
2001/04/04 | 397 | 397 | 395 | 397 | 3,000 |
2001/04/03 | 380 | 395 | 377 | 395 | 13,000 |
2001/04/02 | 380 | 382 | 380 | 382 | 2,000 |
2001/03/29 | 400 | 400 | 400 | 400 | 2,000 |
2001/03/28 | 431 | 431 | 395 | 395 | 8,000 |
2001/03/27 | 404 | 411 | 404 | 411 | 19,000 |
2001/03/26 | 400 | 401 | 400 | 401 | 12,000 |
2001/03/23 | 399 | 400 | 399 | 400 | 7,000 |
2001/03/22 | 395 | 399 | 394 | 399 | 4,000 |
2001/03/21 | 399 | 399 | 398 | 399 | 5,000 |
2001/03/19 | 396 | 399 | 390 | 395 | 20,000 |
2001/03/16 | 388 | 390 | 388 | 390 | 8,000 |
2001/03/15 | 386 | 388 | 386 | 388 | 5,000 |
2001/03/13 | 370 | 370 | 365 | 370 | 3,000 |
2001/03/09 | 382 | 382 | 370 | 370 | 16,000 |
2001/03/06 | 380 | 380 | 380 | 380 | 1,000 |
2001/03/05 | 363 | 363 | 363 | 363 | 2,000 |
2001/03/01 | 384 | 384 | 384 | 384 | 3,000 |
2001/02/28 | 384 | 387 | 384 | 387 | 3,000 |
2001/02/27 | 371 | 381 | 371 | 381 | 2,000 |
2001/02/23 | 370 | 370 | 370 | 370 | 1,000 |
2001/02/22 | 360 | 360 | 360 | 360 | 2,000 |
2001/02/20 | 362 | 363 | 362 | 362 | 22,000 |
2001/02/19 | 364 | 364 | 362 | 362 | 7,000 |
2001/02/16 | 364 | 364 | 364 | 364 | 1,000 |
2001/02/14 | 364 | 364 | 364 | 364 | 3,000 |
2001/02/13 | 366 | 366 | 366 | 366 | 2,000 |
2001/02/08 | 364 | 364 | 364 | 364 | 1,000 |
2001/02/07 | 371 | 371 | 364 | 364 | 2,000 |
2001/02/06 | 371 | 371 | 371 | 371 | 1,000 |
2001/02/02 | 371 | 371 | 371 | 371 | 2,000 |
2001/02/01 | 390 | 390 | 375 | 375 | 8,000 |
2001/01/31 | 389 | 389 | 389 | 389 | 1,000 |
2001/01/30 | 389 | 389 | 389 | 389 | 1,000 |
2001/01/29 | 390 | 390 | 390 | 390 | 1,000 |
2001/01/25 | 385 | 386 | 385 | 385 | 3,000 |
2001/01/23 | 375 | 390 | 375 | 390 | 9,000 |
2001/01/22 | 390 | 390 | 390 | 390 | 9,000 |
2001/01/19 | 399 | 400 | 390 | 390 | 3,000 |
2001/01/18 | 392 | 395 | 390 | 390 | 5,000 |
2001/01/17 | 393 | 393 | 393 | 393 | 4,000 |
2001/01/16 | 394 | 395 | 394 | 395 | 2,000 |
2001/01/12 | 395 | 397 | 395 | 397 | 3,000 |
2001/01/11 | 396 | 396 | 395 | 395 | 2,000 |
2001/01/10 | 397 | 400 | 397 | 400 | 9,000 |
2001/01/09 | 382 | 397 | 382 | 397 | 2,000 |
2001/01/05 | 397 | 397 | 397 | 397 | 1,000 |