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
2004/12/30 737 739 730 739 9,000
2004/12/29 723 735 723 735 17,000
2004/12/28 725 732 725 730 12,000
2004/12/27 730 730 719 726 19,000
2004/12/24 729 735 729 730 26,000
2004/12/22 732 733 725 728 45,000
2004/12/21 730 740 729 733 25,000
2004/12/20 726 732 720 730 25,000
2004/12/17 711 733 702 733 58,000
2004/12/16 711 717 706 715 24,000
2004/12/15 721 729 719 719 17,000
2004/12/14 717 724 715 720 19,000
2004/12/13 731 731 711 726 26,000
2004/12/10 715 740 715 731 59,000
2004/12/09 742 746 712 723 37,000
2004/12/08 743 749 742 742 21,000
2004/12/07 741 760 741 753 70,000
2004/12/06 729 743 729 736 45,000
2004/12/03 729 740 720 726 39,000
2004/12/02 718 734 718 728 47,000
2004/12/01 724 724 708 717 65,000
2004/11/30 730 730 726 727 18,000
2004/11/29 730 748 724 745 18,000
2004/11/26 752 752 733 733 53,000
2004/11/25 760 760 753 755 25,000
2004/11/24 745 760 745 760 25,000
2004/11/22 755 755 732 750 36,000
2004/11/19 787 788 770 780 40,000
2004/11/18 790 790 770 790 48,000
2004/11/17 779 790 765 790 55,000
2004/11/16 780 806 772 784 188,000
2004/11/15 741 780 741 771 127,000
2004/11/12 724 725 716 721 59,000
2004/11/11 718 740 710 726 89,000
2004/11/10 702 719 702 718 53,000
2004/11/09 695 698 691 691 25,000
2004/11/08 698 698 691 697 18,000
2004/11/05 685 700 685 696 17,000
2004/11/04 672 686 669 685 30,000
2004/11/02 663 677 663 672 8,000
2004/11/01 675 675 663 663 7,000
2004/10/29 670 680 670 678 18,000
2004/10/28 650 650 648 648 4,000
2004/10/27 657 657 657 657 2,000
2004/10/26 648 659 648 657 11,000
2004/10/25 660 660 657 659 16,000
2004/10/22 655 661 655 661 4,000
2004/10/21 660 660 650 655 5,000
2004/10/20 657 668 657 660 25,000
2004/10/19 655 657 647 657 8,000
2004/10/18 658 658 658 658 2,000
2004/10/15 660 660 652 660 8,000
2004/10/14 678 678 660 660 4,000
2004/10/13 675 680 675 679 5,000
2004/10/12 686 686 680 680 3,000
2004/10/08 686 686 686 686 5,000
2004/10/07 692 692 684 686 14,000
2004/10/06 656 682 656 682 37,000
2004/10/05 677 678 656 656 24,000
2004/10/04 670 697 670 680 16,000
2004/10/01 670 670 666 670 7,000
2004/09/30 641 691 641 691 23,000
2004/09/29 660 660 651 651 4,000
2004/09/28 663 663 650 651 17,000
2004/09/27 649 664 649 664 7,000
2004/09/24 637 650 637 648 24,000
2004/09/22 673 673 666 667 10,000
2004/09/21 685 685 675 675 3,000
2004/09/17 680 688 678 688 19,000
2004/09/16 684 692 680 680 18,000
2004/09/15 702 702 690 694 5,000
2004/09/14 705 705 701 704 10,000
2004/09/13 705 705 705 705 7,000
2004/09/10 706 706 705 705 29,000
2004/09/09 705 709 700 709 15,000
2004/09/08 709 709 709 709 4,000
2004/09/07 701 711 700 710 15,000
2004/09/06 710 735 710 730 9,000
2004/09/03 735 735 705 710 16,000
2004/09/02 704 734 704 734 16,000
2004/09/01 693 700 693 700 3,000
2004/08/31 708 730 708 710 16,000
2004/08/30 700 735 700 700 38,000
2004/08/27 671 671 671 671 2,000
2004/08/26 676 678 668 678 13,000
2004/08/25 668 677 668 676 8,000
2004/08/24 690 690 687 687 4,000
2004/08/23 684 690 684 690 3,000
2004/08/20 661 679 657 679 8,000
2004/08/19 659 663 659 662 8,000
2004/08/18 660 663 660 660 4,000
2004/08/17 661 661 656 660 12,000
2004/08/16 660 660 660 660 2,000
2004/08/13 656 662 652 662 9,000
2004/08/12 660 660 660 660 2,000
2004/08/11 666 675 666 667 7,000
2004/08/10 650 661 650 660 7,000
2004/08/09 643 660 643 660 8,000
2004/08/06 663 679 661 673 30,000
2004/08/05 671 700 670 693 8,000
2004/08/04 676 698 671 672 16,000
2004/08/03 691 699 680 681 12,000
2004/08/02 707 707 690 690 8,000
2004/07/30 671 710 671 697 21,000
2004/07/29 670 675 669 671 19,000
2004/07/28 700 700 700 700 3,000
2004/07/27 700 700 682 685 9,000
2004/07/26 725 725 700 700 19,000
2004/07/23 717 725 717 725 11,000
2004/07/22 708 715 698 715 9,000
2004/07/21 710 724 710 720 5,000
2004/07/20 712 712 707 707 4,000
2004/07/16 722 722 705 712 25,000
2004/07/15 723 723 706 720 24,000
2004/07/14 728 736 725 728 29,000
2004/07/13 740 740 725 726 12,000
2004/07/12 700 730 700 730 18,000
2004/07/09 696 700 687 700 18,000
2004/07/08 700 706 695 706 17,000
2004/07/07 705 705 685 700 23,000
2004/07/06 713 735 713 725 18,000
2004/07/05 721 741 701 739 10,000
2004/07/02 734 740 728 728 19,000
2004/07/01 730 755 730 734 38,000
2004/06/30 750 753 730 730 23,000
2004/06/29 719 760 719 745 68,000
2004/06/28 680 719 679 719 53,000
2004/06/25 671 686 671 671 11,000
2004/06/24 684 685 671 671 11,000
2004/06/23 690 690 680 684 23,000
2004/06/22 699 700 696 696 16,000
2004/06/21 693 694 690 694 11,000
2004/06/18 695 695 676 683 16,000
2004/06/17 700 700 690 690 6,000
2004/06/16 690 700 690 691 9,000
2004/06/15 696 700 695 700 27,000
2004/06/14 673 700 673 695 39,000
2004/06/11 671 675 671 671 34,000
2004/06/10 665 675 665 674 5,000
2004/06/09 675 677 670 675 18,000
2004/06/08 660 675 660 675 19,000
2004/06/07 670 675 660 660 19,000
2004/06/04 662 664 650 655 21,000
2004/06/03 660 666 657 666 17,000
2004/06/02 655 659 646 659 21,000
2004/06/01 650 655 630 655 45,000
2004/05/31 650 653 642 653 31,000
2004/05/28 668 668 652 656 11,000
2004/05/27 667 667 650 667 40,000
2004/05/26 668 677 656 657 35,000
2004/05/25 672 672 655 655 17,000
2004/05/24 634 652 632 652 63,000
2004/05/21 624 627 615 617 29,000
2004/05/20 615 620 608 618 47,000
2004/05/19 589 610 581 608 40,000
2004/05/18 598 598 588 590 18,000
2004/05/17 581 601 581 591 30,000
2004/05/14 615 617 601 601 120,000
2004/05/13 572 620 569 602 61,000
2004/05/12 566 580 561 580 24,000
2004/05/11 560 571 555 556 30,000
2004/05/10 630 630 591 591 117,000
2004/05/07 561 630 561 630 186,000
2004/05/06 558 565 551 552 18,000
2004/04/30 565 568 552 552 29,000
2004/04/28 571 577 560 573 50,000
2004/04/27 548 564 533 564 47,000
2004/04/26 545 547 536 536 13,000
2004/04/23 549 560 544 545 19,000
2004/04/22 570 570 556 559 14,000
2004/04/21 568 571 567 570 18,000
2004/04/20 570 570 567 567 7,000
2004/04/19 554 568 538 558 44,000
2004/04/16 543 559 543 545 23,000
2004/04/15 548 556 542 542 29,000
2004/04/14 562 574 562 568 42,000
2004/04/13 545 562 545 559 59,000
2004/04/12 530 540 530 540 26,000
2004/04/09 530 532 526 528 16,000
2004/04/08 540 540 530 540 12,000
2004/04/07 550 550 550 550 3,000
2004/04/06 545 555 545 549 43,000
2004/04/05 539 545 538 542 16,000
2004/04/02 530 542 530 535 23,000
2004/04/01 545 546 526 535 7,000
2004/03/31 550 550 530 545 7,000
2004/03/30 550 551 550 550 22,000
2004/03/29 539 560 535 560 43,000
2004/03/26 541 545 526 530 26,000
2004/03/25 514 540 508 525 52,000
2004/03/24 505 515 499 502 44,000
2004/03/23 505 505 500 500 11,000
2004/03/22 500 515 499 505 13,000
2004/03/19 497 510 495 509 38,000
2004/03/18 492 497 492 495 21,000
2004/03/17 489 494 489 493 19,000
2004/03/16 485 498 485 495 29,000
2004/03/15 497 502 497 500 5,000
2004/03/12 486 491 486 489 36,000
2004/03/11 500 501 485 501 17,000
2004/03/10 509 509 500 505 22,000
2004/03/09 513 513 510 510 10,000
2004/03/08 500 520 500 514 44,000
2004/03/05 486 495 485 494 17,000
2004/03/04 490 492 484 491 14,000
2004/03/03 486 495 486 495 28,000
2004/03/02 495 495 485 486 28,000
2004/03/01 485 495 485 493 33,000
2004/02/27 479 483 476 479 40,000
2004/02/26 468 476 468 470 10,000
2004/02/25 469 480 465 465 45,000
2004/02/24 460 474 460 465 77,000
2004/02/23 440 452 440 450 19,000
2004/02/20 437 440 437 440 3,000
2004/02/19 434 436 431 432 7,000
2004/02/18 431 438 431 434 15,000
2004/02/17 431 431 431 431 2,000
2004/02/16 425 430 425 430 17,000
2004/02/13 425 432 425 430 22,000
2004/02/12 424 428 423 423 5,000
2004/02/10 430 430 423 423 8,000
2004/02/09 435 435 430 430 4,000
2004/02/06 434 434 429 434 10,000
2004/02/05 422 434 422 434 20,000
2004/02/04 424 424 421 422 6,000
2004/02/03 430 430 428 428 9,000
2004/02/02 430 430 430 430 6,000
2004/01/30 420 431 420 430 34,000
2004/01/29 439 439 427 427 16,000
2004/01/28 431 433 431 433 8,000
2004/01/27 447 447 432 432 11,000
2004/01/26 438 443 438 443 3,000
2004/01/23 431 438 431 433 11,000
2004/01/22 439 439 431 431 15,000
2004/01/21 439 440 439 439 14,000
2004/01/20 439 439 432 435 12,000
2004/01/19 430 431 430 431 12,000
2004/01/16 427 430 424 430 10,000
2004/01/15 425 426 420 426 8,000
2004/01/14 433 433 425 425 2,000
2004/01/13 420 434 420 434 9,000
2004/01/09 435 435 435 435 6,000
2004/01/08 430 435 430 435 6,000
2004/01/07 438 438 430 430 8,000
2004/01/06 440 440 435 435 14,000
2004/01/05 440 444 440 440 5,000

このページの先頭へ