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 |
|---|---|---|---|---|---|
| 2003/12/30 | 440 | 440 | 435 | 439 | 4,000 |
| 2003/12/29 | 425 | 449 | 421 | 430 | 22,000 |
| 2003/12/26 | 415 | 420 | 415 | 420 | 11,000 |
| 2003/12/25 | 412 | 417 | 411 | 415 | 10,000 |
| 2003/12/24 | 407 | 412 | 407 | 410 | 13,000 |
| 2003/12/22 | 409 | 410 | 409 | 410 | 16,000 |
| 2003/12/19 | 405 | 409 | 405 | 407 | 19,000 |
| 2003/12/18 | 404 | 404 | 404 | 404 | 7,000 |
| 2003/12/17 | 410 | 410 | 408 | 408 | 3,000 |
| 2003/12/16 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/15 | 413 | 414 | 413 | 414 | 9,000 |
| 2003/12/12 | 411 | 412 | 407 | 408 | 28,000 |
| 2003/12/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/10 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/09 | 415 | 415 | 410 | 410 | 5,000 |
| 2003/12/08 | 415 | 415 | 415 | 415 | 51,000 |
| 2003/12/05 | 410 | 415 | 410 | 415 | 2,000 |
| 2003/12/04 | 407 | 407 | 407 | 407 | 25,000 |
| 2003/12/03 | 407 | 407 | 404 | 407 | 14,000 |
| 2003/12/02 | 410 | 410 | 407 | 407 | 12,000 |
| 2003/12/01 | 411 | 412 | 409 | 412 | 30,000 |
| 2003/11/28 | 409 | 414 | 409 | 414 | 4,000 |
| 2003/11/27 | 410 | 417 | 410 | 417 | 15,000 |
| 2003/11/26 | 415 | 415 | 410 | 410 | 6,000 |
| 2003/11/25 | 415 | 415 | 410 | 415 | 8,000 |
| 2003/11/21 | 408 | 416 | 408 | 415 | 18,000 |
| 2003/11/20 | 417 | 418 | 417 | 418 | 15,000 |
| 2003/11/19 | 406 | 420 | 406 | 420 | 10,000 |
| 2003/11/18 | 421 | 421 | 409 | 410 | 7,000 |
| 2003/11/17 | 430 | 430 | 417 | 422 | 15,000 |
| 2003/11/14 | 432 | 432 | 431 | 431 | 4,000 |
| 2003/11/13 | 422 | 422 | 421 | 422 | 9,000 |
| 2003/11/12 | 430 | 430 | 426 | 426 | 5,000 |
| 2003/11/11 | 426 | 426 | 421 | 425 | 6,000 |
| 2003/11/10 | 434 | 434 | 426 | 426 | 7,000 |
| 2003/11/07 | 442 | 442 | 426 | 430 | 30,000 |
| 2003/11/06 | 430 | 448 | 425 | 448 | 76,000 |
| 2003/11/05 | 420 | 425 | 420 | 425 | 6,000 |
| 2003/11/04 | 420 | 425 | 420 | 420 | 19,000 |
| 2003/10/31 | 415 | 430 | 413 | 430 | 10,000 |
| 2003/10/30 | 420 | 420 | 416 | 417 | 6,000 |
| 2003/10/29 | 425 | 425 | 420 | 420 | 8,000 |
| 2003/10/28 | 420 | 422 | 418 | 422 | 9,000 |
| 2003/10/27 | 415 | 420 | 415 | 420 | 8,000 |
| 2003/10/24 | 416 | 425 | 412 | 425 | 22,000 |
| 2003/10/23 | 423 | 423 | 415 | 416 | 9,000 |
| 2003/10/22 | 433 | 433 | 424 | 424 | 18,000 |
| 2003/10/21 | 438 | 440 | 432 | 432 | 15,000 |
| 2003/10/20 | 441 | 442 | 438 | 438 | 22,000 |
| 2003/10/17 | 453 | 454 | 445 | 445 | 12,000 |
| 2003/10/16 | 458 | 458 | 445 | 453 | 47,000 |
| 2003/10/15 | 457 | 465 | 447 | 448 | 80,000 |
| 2003/10/14 | 419 | 419 | 414 | 415 | 5,000 |
| 2003/10/10 | 410 | 410 | 409 | 409 | 15,000 |
| 2003/10/09 | 410 | 410 | 409 | 410 | 16,000 |
| 2003/10/08 | 409 | 412 | 409 | 409 | 18,000 |
| 2003/10/07 | 411 | 411 | 408 | 408 | 6,000 |
| 2003/10/06 | 416 | 416 | 411 | 411 | 14,000 |
| 2003/10/03 | 410 | 415 | 410 | 415 | 15,000 |
| 2003/10/02 | 412 | 412 | 405 | 410 | 13,000 |
| 2003/10/01 | 415 | 415 | 410 | 410 | 15,000 |
| 2003/09/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/09/29 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/09/26 | 411 | 411 | 411 | 411 | 3,000 |
| 2003/09/25 | 420 | 420 | 412 | 412 | 7,000 |
| 2003/09/24 | 419 | 420 | 419 | 420 | 3,000 |
| 2003/09/22 | 420 | 420 | 418 | 418 | 9,000 |
| 2003/09/19 | 420 | 423 | 419 | 420 | 30,000 |
| 2003/09/18 | 423 | 423 | 420 | 421 | 10,000 |
| 2003/09/17 | 425 | 425 | 417 | 418 | 6,000 |
| 2003/09/16 | 421 | 425 | 421 | 425 | 5,000 |
| 2003/09/12 | 411 | 421 | 411 | 421 | 66,000 |
| 2003/09/11 | 443 | 443 | 431 | 431 | 8,000 |
| 2003/09/10 | 443 | 443 | 441 | 443 | 7,000 |
| 2003/09/09 | 445 | 449 | 445 | 449 | 15,000 |
| 2003/09/08 | 442 | 442 | 440 | 440 | 6,000 |
| 2003/09/04 | 445 | 445 | 430 | 437 | 8,000 |
| 2003/09/03 | 442 | 442 | 442 | 442 | 2,000 |
| 2003/09/02 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/09/01 | 430 | 430 | 429 | 429 | 3,000 |
| 2003/08/29 | 431 | 431 | 429 | 429 | 4,000 |
| 2003/08/28 | 431 | 441 | 431 | 441 | 5,000 |
| 2003/08/27 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/08/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/25 | 441 | 441 | 435 | 435 | 9,000 |
| 2003/08/22 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/08/21 | 442 | 442 | 440 | 440 | 10,000 |
| 2003/08/20 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/08/19 | 451 | 451 | 441 | 441 | 5,000 |
| 2003/08/18 | 436 | 450 | 436 | 450 | 8,000 |
| 2003/08/15 | 421 | 426 | 421 | 426 | 4,000 |
| 2003/08/13 | 411 | 413 | 411 | 411 | 3,000 |
| 2003/08/12 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/08/11 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/08/08 | 415 | 415 | 406 | 407 | 9,000 |
| 2003/08/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/06 | 420 | 422 | 420 | 420 | 5,000 |
| 2003/08/05 | 445 | 445 | 426 | 426 | 6,000 |
| 2003/08/04 | 439 | 445 | 439 | 445 | 8,000 |
| 2003/08/01 | 437 | 437 | 437 | 437 | 5,000 |
| 2003/07/31 | 439 | 439 | 425 | 427 | 9,000 |
| 2003/07/30 | 445 | 445 | 430 | 430 | 24,000 |
| 2003/07/29 | 435 | 440 | 435 | 437 | 7,000 |
| 2003/07/28 | 440 | 440 | 436 | 440 | 12,000 |
| 2003/07/25 | 440 | 440 | 440 | 440 | 12,000 |
| 2003/07/24 | 445 | 445 | 435 | 440 | 11,000 |
| 2003/07/23 | 435 | 435 | 429 | 435 | 8,000 |
| 2003/07/22 | 435 | 437 | 428 | 428 | 21,000 |
| 2003/07/18 | 439 | 439 | 426 | 435 | 12,000 |
| 2003/07/17 | 440 | 440 | 431 | 431 | 8,000 |
| 2003/07/16 | 429 | 435 | 429 | 435 | 4,000 |
| 2003/07/15 | 435 | 435 | 425 | 426 | 12,000 |
| 2003/07/14 | 445 | 445 | 432 | 432 | 8,000 |
| 2003/07/11 | 447 | 447 | 436 | 436 | 9,000 |
| 2003/07/10 | 450 | 450 | 440 | 450 | 10,000 |
| 2003/07/09 | 448 | 448 | 440 | 448 | 15,000 |
| 2003/07/08 | 447 | 447 | 432 | 447 | 20,000 |
| 2003/07/07 | 433 | 444 | 431 | 432 | 20,000 |
| 2003/07/04 | 431 | 440 | 431 | 431 | 4,000 |
| 2003/07/03 | 445 | 445 | 430 | 430 | 10,000 |
| 2003/07/02 | 434 | 434 | 426 | 426 | 4,000 |
| 2003/07/01 | 425 | 425 | 420 | 420 | 5,000 |
| 2003/06/30 | 429 | 436 | 425 | 425 | 9,000 |
| 2003/06/27 | 417 | 428 | 417 | 428 | 13,000 |
| 2003/06/26 | 414 | 417 | 414 | 417 | 10,000 |
| 2003/06/25 | 418 | 418 | 413 | 413 | 10,000 |
| 2003/06/24 | 437 | 437 | 417 | 417 | 6,000 |
| 2003/06/23 | 441 | 445 | 436 | 437 | 12,000 |
| 2003/06/20 | 435 | 440 | 428 | 440 | 15,000 |
| 2003/06/19 | 412 | 413 | 412 | 413 | 2,000 |
| 2003/06/18 | 413 | 413 | 408 | 409 | 6,000 |
| 2003/06/17 | 406 | 411 | 406 | 406 | 7,000 |
| 2003/06/16 | 424 | 424 | 405 | 405 | 5,000 |
| 2003/06/13 | 440 | 440 | 429 | 430 | 33,000 |
| 2003/06/12 | 412 | 420 | 405 | 405 | 9,000 |
| 2003/06/11 | 410 | 412 | 410 | 412 | 4,000 |
| 2003/06/10 | 420 | 420 | 419 | 420 | 8,000 |
| 2003/06/09 | 411 | 420 | 411 | 420 | 6,000 |
| 2003/06/06 | 412 | 415 | 405 | 410 | 6,000 |
| 2003/06/05 | 406 | 410 | 406 | 410 | 6,000 |
| 2003/06/04 | 411 | 411 | 398 | 398 | 21,000 |
| 2003/06/03 | 398 | 410 | 398 | 410 | 12,000 |
| 2003/06/02 | 400 | 411 | 398 | 398 | 14,000 |
| 2003/05/30 | 387 | 400 | 387 | 400 | 3,000 |
| 2003/05/29 | 377 | 387 | 377 | 387 | 2,000 |
| 2003/05/28 | 387 | 388 | 387 | 387 | 5,000 |
| 2003/05/27 | 385 | 385 | 383 | 383 | 2,000 |
| 2003/05/26 | 395 | 395 | 385 | 385 | 4,000 |
| 2003/05/23 | 399 | 399 | 395 | 395 | 7,000 |
| 2003/05/22 | 394 | 399 | 394 | 399 | 4,000 |
| 2003/05/21 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/20 | 395 | 397 | 395 | 397 | 8,000 |
| 2003/05/19 | 394 | 395 | 392 | 395 | 8,000 |
| 2003/05/16 | 400 | 400 | 392 | 395 | 10,000 |
| 2003/05/15 | 405 | 405 | 398 | 405 | 8,000 |
| 2003/05/14 | 408 | 408 | 402 | 407 | 9,000 |
| 2003/05/13 | 406 | 408 | 405 | 408 | 11,000 |
| 2003/05/12 | 394 | 400 | 394 | 399 | 27,000 |
| 2003/05/09 | 398 | 398 | 390 | 397 | 19,000 |
| 2003/05/08 | 384 | 400 | 384 | 400 | 48,000 |
| 2003/05/07 | 389 | 389 | 385 | 385 | 2,000 |
| 2003/05/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/01 | 361 | 390 | 361 | 390 | 5,000 |
| 2003/04/30 | 336 | 346 | 336 | 346 | 2,000 |
| 2003/04/28 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/04/25 | 367 | 369 | 366 | 369 | 11,000 |
| 2003/04/24 | 371 | 371 | 366 | 366 | 3,000 |
| 2003/04/23 | 382 | 382 | 381 | 381 | 3,000 |
| 2003/04/22 | 384 | 387 | 384 | 387 | 6,000 |
| 2003/04/21 | 348 | 390 | 346 | 379 | 23,000 |
| 2003/04/18 | 333 | 334 | 330 | 333 | 21,000 |
| 2003/04/17 | 390 | 390 | 330 | 330 | 16,000 |
| 2003/04/16 | 345 | 360 | 345 | 355 | 7,000 |
| 2003/04/15 | 375 | 380 | 370 | 380 | 6,000 |
| 2003/04/14 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/04/11 | 355 | 359 | 352 | 354 | 5,000 |
| 2003/04/10 | 334 | 336 | 334 | 336 | 3,000 |
| 2003/04/09 | 335 | 335 | 324 | 324 | 2,000 |
| 2003/04/08 | 324 | 324 | 324 | 324 | 5,000 |
| 2003/04/07 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/04/04 | 323 | 324 | 323 | 324 | 4,000 |
| 2003/04/03 | 323 | 338 | 323 | 323 | 4,000 |
| 2003/04/02 | 308 | 319 | 303 | 309 | 10,000 |
| 2003/04/01 | 325 | 325 | 309 | 309 | 13,000 |
| 2003/03/31 | 399 | 399 | 305 | 325 | 29,000 |
| 2003/03/28 | 380 | 385 | 378 | 385 | 15,000 |
| 2003/03/27 | 345 | 385 | 345 | 381 | 12,000 |
| 2003/03/26 | 328 | 346 | 328 | 345 | 13,000 |
| 2003/03/25 | 335 | 335 | 330 | 335 | 13,000 |
| 2003/03/24 | 333 | 336 | 329 | 336 | 13,000 |
| 2003/03/20 | 300 | 308 | 300 | 308 | 9,000 |
| 2003/03/19 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/18 | 277 | 290 | 277 | 290 | 6,000 |
| 2003/03/17 | 276 | 276 | 276 | 276 | 5,000 |
| 2003/03/14 | 269 | 276 | 269 | 276 | 32,000 |
| 2003/03/13 | 278 | 279 | 278 | 279 | 2,000 |
| 2003/03/12 | 279 | 279 | 279 | 279 | 2,000 |
| 2003/03/11 | 277 | 279 | 277 | 279 | 8,000 |
| 2003/03/10 | 295 | 295 | 277 | 277 | 4,000 |
| 2003/03/07 | 298 | 298 | 295 | 295 | 2,000 |
| 2003/03/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/03/05 | 300 | 300 | 299 | 300 | 3,000 |
| 2003/03/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/03/03 | 299 | 299 | 298 | 298 | 4,000 |
| 2003/02/28 | 305 | 305 | 299 | 299 | 2,000 |
| 2003/02/27 | 282 | 307 | 282 | 307 | 2,000 |
| 2003/02/26 | 301 | 308 | 277 | 282 | 5,000 |
| 2003/02/25 | 302 | 302 | 301 | 301 | 9,000 |
| 2003/02/24 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/02/21 | 287 | 300 | 287 | 300 | 7,000 |
| 2003/02/20 | 286 | 287 | 286 | 287 | 8,000 |
| 2003/02/19 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/02/18 | 296 | 296 | 286 | 286 | 6,000 |
| 2003/02/17 | 298 | 298 | 296 | 296 | 6,000 |
| 2003/02/14 | 298 | 298 | 298 | 298 | 8,000 |
| 2003/02/13 | 299 | 299 | 298 | 298 | 2,000 |
| 2003/02/12 | 295 | 300 | 295 | 300 | 4,000 |
| 2003/02/10 | 285 | 286 | 285 | 285 | 3,000 |
| 2003/02/07 | 278 | 280 | 278 | 280 | 3,000 |
| 2003/02/06 | 278 | 278 | 277 | 278 | 6,000 |
| 2003/02/05 | 275 | 275 | 265 | 270 | 4,000 |
| 2003/02/04 | 275 | 275 | 265 | 265 | 11,000 |
| 2003/02/03 | 281 | 281 | 262 | 265 | 12,000 |
| 2003/01/31 | 285 | 285 | 261 | 261 | 5,000 |
| 2003/01/30 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/01/29 | 308 | 308 | 295 | 299 | 4,000 |
| 2003/01/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/01/27 | 306 | 309 | 306 | 309 | 2,000 |
| 2003/01/24 | 306 | 313 | 305 | 305 | 11,000 |
| 2003/01/23 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/22 | 303 | 304 | 303 | 304 | 5,000 |
| 2003/01/21 | 315 | 315 | 297 | 302 | 4,000 |
| 2003/01/20 | 304 | 315 | 299 | 315 | 28,000 |
| 2003/01/17 | 266 | 301 | 266 | 301 | 30,000 |
| 2003/01/15 | 280 | 290 | 280 | 290 | 9,000 |
| 2003/01/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/10 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/01/09 | 255 | 260 | 255 | 260 | 6,000 |
| 2003/01/08 | 290 | 290 | 287 | 287 | 4,000 |