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 |
---|---|---|---|---|---|
2002/12/27 | 288 | 288 | 287 | 287 | 3,000 |
2002/12/26 | 267 | 285 | 267 | 285 | 3,000 |
2002/12/25 | 274 | 274 | 266 | 267 | 13,000 |
2002/12/24 | 273 | 274 | 273 | 274 | 4,000 |
2002/12/20 | 273 | 275 | 268 | 275 | 19,000 |
2002/12/19 | 240 | 248 | 240 | 246 | 4,000 |
2002/12/18 | 241 | 241 | 241 | 241 | 1,000 |
2002/12/17 | 246 | 246 | 241 | 241 | 7,000 |
2002/12/16 | 245 | 245 | 244 | 245 | 9,000 |
2002/12/13 | 250 | 260 | 250 | 260 | 33,000 |
2002/12/12 | 252 | 280 | 252 | 268 | 24,000 |
2002/12/11 | 273 | 273 | 250 | 252 | 7,000 |
2002/12/10 | 274 | 274 | 272 | 273 | 17,000 |
2002/12/09 | 246 | 255 | 246 | 247 | 9,000 |
2002/12/06 | 241 | 246 | 241 | 246 | 18,000 |
2002/12/05 | 251 | 251 | 241 | 241 | 2,000 |
2002/12/04 | 254 | 254 | 252 | 252 | 2,000 |
2002/12/03 | 255 | 255 | 246 | 249 | 9,000 |
2002/12/02 | 243 | 255 | 238 | 255 | 10,000 |
2002/11/29 | 252 | 253 | 247 | 253 | 5,000 |
2002/11/28 | 250 | 251 | 248 | 251 | 10,000 |
2002/11/27 | 247 | 272 | 247 | 272 | 14,000 |
2002/11/26 | 250 | 250 | 247 | 247 | 10,000 |
2002/11/25 | 225 | 250 | 225 | 250 | 14,000 |
2002/11/22 | 223 | 223 | 223 | 223 | 16,000 |
2002/11/21 | 223 | 223 | 223 | 223 | 3,000 |
2002/11/20 | 228 | 228 | 224 | 224 | 21,000 |
2002/11/18 | 230 | 230 | 229 | 229 | 3,000 |
2002/11/15 | 233 | 240 | 233 | 240 | 6,000 |
2002/11/14 | 249 | 249 | 232 | 233 | 12,000 |
2002/11/13 | 240 | 250 | 240 | 250 | 4,000 |
2002/11/12 | 254 | 254 | 249 | 249 | 2,000 |
2002/11/11 | 254 | 259 | 254 | 256 | 7,000 |
2002/11/08 | 262 | 262 | 254 | 255 | 15,000 |
2002/11/07 | 272 | 272 | 264 | 264 | 10,000 |
2002/11/06 | 279 | 279 | 270 | 272 | 14,000 |
2002/11/05 | 267 | 275 | 263 | 275 | 6,000 |
2002/10/31 | 280 | 280 | 280 | 280 | 3,000 |
2002/10/30 | 280 | 280 | 280 | 280 | 10,000 |
2002/10/29 | 274 | 280 | 274 | 280 | 7,000 |
2002/10/28 | 282 | 284 | 282 | 284 | 4,000 |
2002/10/25 | 285 | 285 | 284 | 285 | 14,000 |
2002/10/24 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/23 | 290 | 290 | 286 | 286 | 9,000 |
2002/10/22 | 290 | 290 | 285 | 285 | 6,000 |
2002/10/21 | 299 | 299 | 290 | 290 | 18,000 |
2002/10/18 | 295 | 295 | 295 | 295 | 14,000 |
2002/10/17 | 300 | 300 | 295 | 295 | 6,000 |
2002/10/16 | 298 | 300 | 291 | 300 | 20,000 |
2002/10/15 | 300 | 301 | 290 | 297 | 14,000 |
2002/10/11 | 298 | 298 | 297 | 297 | 2,000 |
2002/10/10 | 295 | 295 | 294 | 294 | 3,000 |
2002/10/09 | 300 | 300 | 295 | 295 | 3,000 |
2002/10/08 | 290 | 302 | 290 | 302 | 11,000 |
2002/10/07 | 295 | 295 | 290 | 290 | 3,000 |
2002/10/04 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/03 | 300 | 300 | 297 | 297 | 4,000 |
2002/10/02 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/01 | 300 | 302 | 300 | 300 | 12,000 |
2002/09/30 | 300 | 302 | 300 | 300 | 58,000 |
2002/09/27 | 302 | 302 | 298 | 301 | 16,000 |
2002/09/26 | 303 | 303 | 300 | 302 | 21,000 |
2002/09/25 | 301 | 309 | 299 | 309 | 22,000 |
2002/09/24 | 300 | 301 | 300 | 301 | 10,000 |
2002/09/20 | 301 | 305 | 300 | 300 | 39,000 |
2002/09/19 | 305 | 305 | 300 | 301 | 6,000 |
2002/09/18 | 302 | 302 | 300 | 300 | 8,000 |
2002/09/17 | 307 | 307 | 302 | 302 | 7,000 |
2002/09/13 | 302 | 303 | 301 | 302 | 27,000 |
2002/09/12 | 303 | 303 | 298 | 298 | 6,000 |
2002/09/11 | 302 | 306 | 300 | 300 | 16,000 |
2002/09/10 | 301 | 302 | 299 | 300 | 14,000 |
2002/09/09 | 303 | 303 | 303 | 303 | 4,000 |
2002/09/06 | 298 | 300 | 298 | 300 | 5,000 |
2002/09/05 | 304 | 304 | 298 | 298 | 12,000 |
2002/09/04 | 304 | 304 | 300 | 300 | 9,000 |
2002/09/03 | 299 | 304 | 295 | 304 | 13,000 |
2002/09/02 | 298 | 301 | 296 | 299 | 6,000 |
2002/08/30 | 298 | 298 | 296 | 298 | 6,000 |
2002/08/29 | 303 | 303 | 298 | 301 | 19,000 |
2002/08/28 | 305 | 305 | 300 | 300 | 5,000 |
2002/08/27 | 306 | 306 | 300 | 300 | 16,000 |
2002/08/26 | 314 | 314 | 300 | 301 | 22,000 |
2002/08/23 | 314 | 314 | 300 | 300 | 26,000 |
2002/08/22 | 300 | 314 | 298 | 314 | 8,000 |
2002/08/21 | 302 | 307 | 298 | 298 | 6,000 |
2002/08/20 | 308 | 308 | 299 | 302 | 23,000 |
2002/08/19 | 315 | 315 | 299 | 299 | 10,000 |
2002/08/16 | 318 | 318 | 300 | 300 | 4,000 |
2002/08/15 | 301 | 301 | 296 | 297 | 8,000 |
2002/08/14 | 302 | 302 | 301 | 301 | 3,000 |
2002/08/13 | 307 | 307 | 296 | 297 | 36,000 |
2002/08/12 | 310 | 310 | 303 | 303 | 11,000 |
2002/08/09 | 319 | 333 | 319 | 333 | 27,000 |
2002/08/08 | 305 | 305 | 305 | 305 | 2,000 |
2002/08/07 | 308 | 320 | 308 | 320 | 7,000 |
2002/08/06 | 308 | 308 | 298 | 298 | 2,000 |
2002/08/05 | 298 | 298 | 298 | 298 | 1,000 |
2002/08/02 | 306 | 310 | 297 | 297 | 24,000 |
2002/07/31 | 320 | 320 | 301 | 305 | 6,000 |
2002/07/30 | 301 | 320 | 301 | 320 | 13,000 |
2002/07/29 | 300 | 301 | 295 | 301 | 19,000 |
2002/07/26 | 300 | 300 | 295 | 300 | 11,000 |
2002/07/25 | 300 | 300 | 300 | 300 | 15,000 |
2002/07/24 | 300 | 300 | 300 | 300 | 3,000 |
2002/07/23 | 300 | 300 | 296 | 296 | 7,000 |
2002/07/22 | 290 | 299 | 290 | 299 | 6,000 |
2002/07/19 | 301 | 301 | 290 | 290 | 33,000 |
2002/07/18 | 300 | 300 | 300 | 300 | 2,000 |
2002/07/17 | 298 | 299 | 298 | 298 | 4,000 |
2002/07/16 | 305 | 310 | 302 | 304 | 11,000 |
2002/07/15 | 307 | 309 | 304 | 304 | 10,000 |
2002/07/12 | 309 | 310 | 297 | 297 | 20,000 |
2002/07/11 | 309 | 309 | 309 | 309 | 2,000 |
2002/07/10 | 309 | 309 | 309 | 309 | 2,000 |
2002/07/09 | 302 | 302 | 302 | 302 | 2,000 |
2002/07/08 | 303 | 303 | 302 | 302 | 2,000 |
2002/07/05 | 302 | 302 | 302 | 302 | 1,000 |
2002/07/04 | 302 | 303 | 302 | 302 | 4,000 |
2002/07/03 | 301 | 309 | 301 | 309 | 5,000 |
2002/07/02 | 300 | 300 | 300 | 300 | 2,000 |
2002/07/01 | 302 | 302 | 296 | 296 | 7,000 |
2002/06/28 | 301 | 317 | 300 | 300 | 8,000 |
2002/06/27 | 303 | 303 | 301 | 301 | 2,000 |
2002/06/26 | 308 | 308 | 308 | 308 | 6,000 |
2002/06/25 | 309 | 313 | 308 | 308 | 4,000 |
2002/06/24 | 308 | 308 | 308 | 308 | 1,000 |
2002/06/21 | 311 | 322 | 311 | 322 | 28,000 |
2002/06/20 | 310 | 325 | 310 | 325 | 14,000 |
2002/06/19 | 301 | 301 | 300 | 300 | 4,000 |
2002/06/18 | 303 | 303 | 303 | 303 | 5,000 |
2002/06/17 | 306 | 306 | 301 | 301 | 7,000 |
2002/06/14 | 304 | 310 | 304 | 310 | 43,000 |
2002/06/13 | 323 | 323 | 319 | 319 | 2,000 |
2002/06/10 | 328 | 328 | 323 | 323 | 4,000 |
2002/06/07 | 320 | 320 | 320 | 320 | 2,000 |
2002/06/06 | 322 | 323 | 322 | 322 | 4,000 |
2002/06/05 | 325 | 325 | 323 | 323 | 4,000 |
2002/06/04 | 325 | 325 | 325 | 325 | 1,000 |
2002/06/03 | 325 | 325 | 325 | 325 | 2,000 |
2002/05/31 | 324 | 324 | 324 | 324 | 1,000 |
2002/05/30 | 322 | 325 | 322 | 324 | 4,000 |
2002/05/29 | 325 | 325 | 325 | 325 | 2,000 |
2002/05/28 | 325 | 329 | 325 | 329 | 2,000 |
2002/05/27 | 330 | 330 | 323 | 323 | 4,000 |
2002/05/24 | 331 | 332 | 325 | 330 | 19,000 |
2002/05/23 | 330 | 330 | 330 | 330 | 2,000 |
2002/05/22 | 320 | 320 | 319 | 320 | 10,000 |
2002/05/21 | 316 | 318 | 314 | 318 | 8,000 |
2002/05/20 | 315 | 320 | 315 | 316 | 5,000 |
2002/05/17 | 319 | 319 | 314 | 314 | 5,000 |
2002/05/16 | 320 | 320 | 320 | 320 | 2,000 |
2002/05/15 | 321 | 321 | 321 | 321 | 2,000 |
2002/05/14 | 322 | 330 | 321 | 321 | 6,000 |
2002/05/13 | 330 | 330 | 321 | 321 | 15,000 |
2002/05/10 | 334 | 334 | 334 | 334 | 4,000 |
2002/05/09 | 330 | 335 | 330 | 335 | 5,000 |
2002/05/07 | 317 | 317 | 317 | 317 | 1,000 |
2002/05/02 | 315 | 317 | 315 | 317 | 6,000 |
2002/05/01 | 317 | 317 | 311 | 311 | 4,000 |
2002/04/30 | 318 | 318 | 317 | 317 | 7,000 |
2002/04/26 | 330 | 330 | 318 | 318 | 3,000 |
2002/04/25 | 331 | 331 | 330 | 330 | 5,000 |
2002/04/24 | 335 | 335 | 330 | 330 | 3,000 |
2002/04/22 | 335 | 335 | 335 | 335 | 1,000 |
2002/04/19 | 335 | 335 | 335 | 335 | 6,000 |
2002/04/18 | 346 | 346 | 345 | 345 | 7,000 |
2002/04/16 | 346 | 346 | 346 | 346 | 1,000 |
2002/04/12 | 349 | 349 | 346 | 346 | 2,000 |
2002/04/10 | 354 | 354 | 354 | 354 | 1,000 |
2002/04/08 | 355 | 355 | 355 | 355 | 2,000 |
2002/04/04 | 349 | 359 | 349 | 354 | 8,000 |
2002/04/03 | 330 | 330 | 330 | 330 | 2,000 |
2002/04/02 | 345 | 345 | 315 | 320 | 7,000 |
2002/03/29 | 350 | 350 | 345 | 345 | 5,000 |
2002/03/28 | 352 | 353 | 350 | 350 | 4,000 |
2002/03/27 | 351 | 351 | 341 | 350 | 5,000 |
2002/03/26 | 358 | 360 | 358 | 360 | 2,000 |
2002/03/25 | 355 | 365 | 355 | 361 | 11,000 |
2002/03/22 | 365 | 379 | 365 | 365 | 5,000 |
2002/03/20 | 358 | 361 | 358 | 361 | 3,000 |
2002/03/19 | 358 | 359 | 356 | 357 | 11,000 |
2002/03/18 | 358 | 358 | 358 | 358 | 1,000 |
2002/03/15 | 357 | 358 | 357 | 358 | 8,000 |
2002/03/14 | 361 | 361 | 358 | 358 | 11,000 |
2002/03/13 | 362 | 362 | 361 | 361 | 3,000 |
2002/03/12 | 366 | 366 | 361 | 361 | 4,000 |
2002/03/11 | 373 | 373 | 368 | 368 | 3,000 |
2002/03/08 | 378 | 378 | 358 | 358 | 34,000 |
2002/03/06 | 380 | 380 | 379 | 379 | 5,000 |
2002/03/05 | 381 | 381 | 380 | 380 | 3,000 |
2002/03/04 | 380 | 380 | 380 | 380 | 5,000 |
2002/03/01 | 378 | 383 | 378 | 383 | 15,000 |
2002/02/28 | 384 | 384 | 356 | 365 | 8,000 |
2002/02/27 | 387 | 389 | 383 | 389 | 15,000 |
2002/02/26 | 382 | 382 | 369 | 369 | 7,000 |
2002/02/25 | 370 | 370 | 369 | 369 | 2,000 |
2002/02/21 | 352 | 367 | 352 | 367 | 2,000 |
2002/02/20 | 352 | 353 | 352 | 352 | 47,000 |
2002/02/19 | 380 | 380 | 351 | 351 | 7,000 |
2002/02/18 | 384 | 384 | 384 | 384 | 1,000 |
2002/02/15 | 389 | 389 | 384 | 384 | 3,000 |
2002/02/14 | 387 | 389 | 387 | 389 | 6,000 |
2002/02/13 | 388 | 388 | 388 | 388 | 3,000 |
2002/02/12 | 389 | 389 | 388 | 389 | 4,000 |
2002/02/08 | 390 | 390 | 389 | 389 | 12,000 |
2002/02/07 | 345 | 345 | 345 | 345 | 1,000 |
2002/02/06 | 343 | 345 | 343 | 345 | 2,000 |
2002/02/05 | 343 | 343 | 343 | 343 | 1,000 |
2002/02/04 | 375 | 375 | 375 | 375 | 1,000 |
2002/02/01 | 375 | 375 | 375 | 375 | 2,000 |
2002/01/31 | 370 | 375 | 370 | 375 | 3,000 |
2002/01/30 | 360 | 360 | 360 | 360 | 2,000 |
2002/01/28 | 389 | 390 | 389 | 390 | 7,000 |
2002/01/24 | 384 | 390 | 384 | 389 | 4,000 |
2002/01/23 | 389 | 389 | 389 | 389 | 2,000 |
2002/01/22 | 390 | 390 | 389 | 389 | 5,000 |
2002/01/21 | 389 | 395 | 389 | 390 | 9,000 |
2002/01/17 | 348 | 348 | 348 | 348 | 1,000 |
2002/01/16 | 350 | 350 | 350 | 350 | 1,000 |
2002/01/15 | 354 | 354 | 349 | 350 | 6,000 |
2002/01/11 | 357 | 358 | 357 | 358 | 11,000 |
2002/01/09 | 397 | 397 | 395 | 395 | 3,000 |
2002/01/07 | 400 | 400 | 400 | 400 | 2,000 |
2002/01/04 | 400 | 400 | 400 | 400 | 1,000 |