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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,620 | 1,624 | 1,600 | 1,603 | 38,100 |
| 2005/12/29 | 1,627 | 1,635 | 1,617 | 1,617 | 37,100 |
| 2005/12/28 | 1,606 | 1,624 | 1,606 | 1,617 | 19,400 |
| 2005/12/27 | 1,606 | 1,619 | 1,602 | 1,606 | 44,800 |
| 2005/12/26 | 1,625 | 1,633 | 1,605 | 1,612 | 76,700 |
| 2005/12/22 | 1,632 | 1,648 | 1,613 | 1,626 | 57,100 |
| 2005/12/21 | 1,660 | 1,669 | 1,634 | 1,645 | 49,900 |
| 2005/12/20 | 1,615 | 1,645 | 1,613 | 1,645 | 59,800 |
| 2005/12/19 | 1,639 | 1,646 | 1,610 | 1,629 | 69,200 |
| 2005/12/16 | 1,627 | 1,679 | 1,615 | 1,669 | 63,900 |
| 2005/12/15 | 1,678 | 1,684 | 1,650 | 1,657 | 46,700 |
| 2005/12/14 | 1,723 | 1,723 | 1,675 | 1,680 | 56,100 |
| 2005/12/13 | 1,723 | 1,725 | 1,710 | 1,717 | 56,600 |
| 2005/12/12 | 1,670 | 1,719 | 1,670 | 1,710 | 86,400 |
| 2005/12/09 | 1,660 | 1,686 | 1,650 | 1,664 | 82,300 |
| 2005/12/08 | 1,662 | 1,699 | 1,635 | 1,674 | 66,500 |
| 2005/12/07 | 1,711 | 1,712 | 1,661 | 1,667 | 82,700 |
| 2005/12/06 | 1,726 | 1,734 | 1,700 | 1,709 | 69,100 |
| 2005/12/05 | 1,712 | 1,730 | 1,701 | 1,719 | 92,100 |
| 2005/12/02 | 1,729 | 1,729 | 1,680 | 1,713 | 107,300 |
| 2005/12/01 | 1,723 | 1,749 | 1,705 | 1,730 | 49,200 |
| 2005/11/30 | 1,664 | 1,723 | 1,659 | 1,723 | 134,500 |
| 2005/11/29 | 1,670 | 1,670 | 1,643 | 1,643 | 68,200 |
| 2005/11/28 | 1,635 | 1,652 | 1,622 | 1,648 | 42,500 |
| 2005/11/25 | 1,626 | 1,633 | 1,600 | 1,610 | 33,700 |
| 2005/11/24 | 1,645 | 1,646 | 1,595 | 1,596 | 58,800 |
| 2005/11/22 | 1,621 | 1,632 | 1,595 | 1,618 | 60,900 |
| 2005/11/21 | 1,695 | 1,695 | 1,624 | 1,624 | 47,700 |
| 2005/11/18 | 1,700 | 1,700 | 1,650 | 1,665 | 49,100 |
| 2005/11/17 | 1,630 | 1,668 | 1,610 | 1,664 | 78,900 |
| 2005/11/16 | 1,520 | 1,618 | 1,515 | 1,600 | 63,700 |
| 2005/11/15 | 1,585 | 1,599 | 1,505 | 1,532 | 69,100 |
| 2005/11/14 | 1,620 | 1,624 | 1,580 | 1,596 | 66,800 |
| 2005/11/11 | 1,620 | 1,641 | 1,600 | 1,620 | 97,200 |
| 2005/11/10 | 1,653 | 1,670 | 1,603 | 1,616 | 68,300 |
| 2005/11/09 | 1,745 | 1,753 | 1,620 | 1,683 | 73,400 |
| 2005/11/08 | 1,745 | 1,774 | 1,720 | 1,745 | 70,900 |
| 2005/11/07 | 1,699 | 1,750 | 1,653 | 1,715 | 109,600 |
| 2005/11/04 | 1,599 | 1,649 | 1,588 | 1,639 | 64,700 |
| 2005/11/02 | 1,545 | 1,599 | 1,545 | 1,574 | 79,900 |
| 2005/11/01 | 1,550 | 1,587 | 1,544 | 1,544 | 31,300 |
| 2005/10/31 | 1,505 | 1,544 | 1,493 | 1,544 | 56,400 |
| 2005/10/28 | 1,499 | 1,500 | 1,490 | 1,490 | 65,800 |
| 2005/10/27 | 1,470 | 1,505 | 1,464 | 1,490 | 83,300 |
| 2005/10/26 | 1,447 | 1,460 | 1,430 | 1,460 | 59,900 |
| 2005/10/25 | 1,420 | 1,443 | 1,409 | 1,427 | 72,700 |
| 2005/10/24 | 1,420 | 1,425 | 1,400 | 1,408 | 50,500 |
| 2005/10/21 | 1,390 | 1,398 | 1,380 | 1,398 | 40,200 |
| 2005/10/20 | 1,425 | 1,430 | 1,388 | 1,398 | 61,400 |
| 2005/10/19 | 1,443 | 1,443 | 1,400 | 1,430 | 122,300 |
| 2005/10/18 | 1,331 | 1,530 | 1,253 | 1,444 | 315,900 |
| 2005/10/17 | 1,333 | 1,340 | 1,323 | 1,334 | 40,300 |
| 2005/10/14 | 1,308 | 1,319 | 1,302 | 1,314 | 53,200 |
| 2005/10/13 | 1,288 | 1,299 | 1,286 | 1,299 | 48,400 |
| 2005/10/12 | 1,316 | 1,325 | 1,288 | 1,288 | 58,100 |
| 2005/10/11 | 1,251 | 1,300 | 1,251 | 1,287 | 38,800 |
| 2005/10/07 | 1,250 | 1,250 | 1,220 | 1,246 | 63,100 |
| 2005/10/06 | 1,275 | 1,295 | 1,242 | 1,250 | 58,700 |
| 2005/10/05 | 1,320 | 1,320 | 1,273 | 1,310 | 52,300 |
| 2005/10/04 | 1,364 | 1,370 | 1,321 | 1,334 | 54,700 |
| 2005/10/03 | 1,360 | 1,420 | 1,322 | 1,364 | 47,700 |
| 2005/09/30 | 1,420 | 1,420 | 1,381 | 1,395 | 61,500 |
| 2005/09/29 | 1,329 | 1,380 | 1,324 | 1,379 | 50,100 |
| 2005/09/28 | 1,263 | 1,319 | 1,250 | 1,319 | 60,500 |
| 2005/09/27 | 1,260 | 1,298 | 1,258 | 1,263 | 21,400 |
| 2005/09/26 | 1,243 | 1,258 | 1,241 | 1,258 | 33,800 |
| 2005/09/22 | 1,245 | 1,255 | 1,236 | 1,238 | 31,700 |
| 2005/09/21 | 1,260 | 1,260 | 1,245 | 1,254 | 26,600 |
| 2005/09/20 | 1,255 | 1,265 | 1,253 | 1,258 | 30,100 |
| 2005/09/16 | 1,258 | 1,258 | 1,240 | 1,253 | 23,200 |
| 2005/09/15 | 1,225 | 1,249 | 1,224 | 1,247 | 33,500 |
| 2005/09/14 | 1,230 | 1,239 | 1,223 | 1,225 | 21,200 |
| 2005/09/13 | 1,243 | 1,243 | 1,230 | 1,230 | 45,200 |
| 2005/09/12 | 1,240 | 1,260 | 1,230 | 1,243 | 66,800 |
| 2005/09/09 | 1,212 | 1,216 | 1,198 | 1,215 | 78,600 |
| 2005/09/08 | 1,190 | 1,213 | 1,190 | 1,192 | 38,900 |
| 2005/09/07 | 1,213 | 1,218 | 1,185 | 1,188 | 40,600 |
| 2005/09/06 | 1,225 | 1,239 | 1,211 | 1,211 | 36,300 |
| 2005/09/05 | 1,217 | 1,220 | 1,205 | 1,215 | 42,500 |
| 2005/09/02 | 1,180 | 1,214 | 1,172 | 1,214 | 59,400 |
| 2005/09/01 | 1,183 | 1,183 | 1,171 | 1,172 | 20,300 |
| 2005/08/31 | 1,180 | 1,180 | 1,165 | 1,165 | 29,900 |
| 2005/08/30 | 1,154 | 1,177 | 1,154 | 1,177 | 22,900 |
| 2005/08/29 | 1,149 | 1,160 | 1,142 | 1,150 | 31,100 |
| 2005/08/26 | 1,150 | 1,152 | 1,140 | 1,152 | 24,700 |
| 2005/08/25 | 1,160 | 1,165 | 1,130 | 1,149 | 33,200 |
| 2005/08/24 | 1,170 | 1,170 | 1,159 | 1,166 | 25,300 |
| 2005/08/23 | 1,180 | 1,190 | 1,172 | 1,172 | 58,500 |
| 2005/08/22 | 1,165 | 1,179 | 1,165 | 1,175 | 23,500 |
| 2005/08/19 | 1,189 | 1,189 | 1,157 | 1,163 | 38,300 |
| 2005/08/18 | 1,189 | 1,193 | 1,180 | 1,189 | 32,200 |
| 2005/08/17 | 1,195 | 1,200 | 1,185 | 1,188 | 54,200 |
| 2005/08/16 | 1,165 | 1,199 | 1,156 | 1,194 | 75,000 |
| 2005/08/15 | 1,138 | 1,150 | 1,133 | 1,145 | 36,000 |
| 2005/08/12 | 1,145 | 1,161 | 1,125 | 1,128 | 41,600 |
| 2005/08/11 | 1,157 | 1,161 | 1,139 | 1,141 | 51,900 |
| 2005/08/10 | 1,140 | 1,158 | 1,134 | 1,155 | 70,700 |
| 2005/08/09 | 1,076 | 1,118 | 1,076 | 1,114 | 25,800 |
| 2005/08/08 | 1,013 | 1,056 | 1,013 | 1,056 | 48,500 |
| 2005/08/05 | 1,054 | 1,080 | 1,034 | 1,052 | 47,400 |
| 2005/08/04 | 1,124 | 1,124 | 1,077 | 1,094 | 40,500 |
| 2005/08/03 | 1,120 | 1,130 | 1,118 | 1,120 | 22,700 |
| 2005/08/02 | 1,139 | 1,140 | 1,115 | 1,115 | 52,500 |
| 2005/08/01 | 1,118 | 1,140 | 1,113 | 1,131 | 49,700 |
| 2005/07/29 | 1,112 | 1,140 | 1,110 | 1,111 | 101,900 |
| 2005/07/28 | 1,078 | 1,095 | 1,068 | 1,083 | 77,800 |
| 2005/07/27 | 1,058 | 1,075 | 1,058 | 1,073 | 37,500 |
| 2005/07/26 | 1,060 | 1,068 | 1,040 | 1,064 | 34,800 |
| 2005/07/25 | 1,069 | 1,069 | 1,063 | 1,068 | 32,100 |
| 2005/07/22 | 1,077 | 1,078 | 1,060 | 1,069 | 39,700 |
| 2005/07/21 | 1,082 | 1,088 | 1,079 | 1,082 | 39,600 |
| 2005/07/20 | 1,080 | 1,083 | 1,070 | 1,076 | 43,100 |
| 2005/07/19 | 1,066 | 1,075 | 1,061 | 1,069 | 29,900 |
| 2005/07/15 | 1,095 | 1,095 | 1,070 | 1,070 | 28,000 |
| 2005/07/14 | 1,052 | 1,096 | 1,052 | 1,096 | 61,600 |
| 2005/07/13 | 1,048 | 1,050 | 1,040 | 1,050 | 29,600 |
| 2005/07/12 | 1,049 | 1,050 | 1,033 | 1,047 | 30,600 |
| 2005/07/11 | 1,055 | 1,055 | 1,045 | 1,048 | 27,600 |
| 2005/07/08 | 1,044 | 1,050 | 1,041 | 1,049 | 20,200 |
| 2005/07/07 | 1,048 | 1,048 | 1,040 | 1,046 | 23,300 |
| 2005/07/06 | 1,050 | 1,052 | 1,045 | 1,049 | 17,500 |
| 2005/07/05 | 1,050 | 1,056 | 1,044 | 1,044 | 54,500 |
| 2005/07/04 | 1,040 | 1,050 | 1,038 | 1,050 | 23,200 |
| 2005/07/01 | 1,038 | 1,046 | 1,038 | 1,041 | 30,300 |
| 2005/06/30 | 1,048 | 1,049 | 1,026 | 1,036 | 30,800 |
| 2005/06/29 | 1,063 | 1,066 | 1,050 | 1,050 | 39,000 |
| 2005/06/28 | 1,030 | 1,058 | 1,030 | 1,058 | 64,700 |
| 2005/06/27 | 1,040 | 1,044 | 1,035 | 1,040 | 36,500 |
| 2005/06/24 | 1,056 | 1,065 | 1,045 | 1,055 | 58,100 |
| 2005/06/23 | 1,061 | 1,065 | 1,056 | 1,065 | 16,600 |
| 2005/06/22 | 1,059 | 1,068 | 1,055 | 1,065 | 47,600 |
| 2005/06/21 | 1,076 | 1,080 | 1,051 | 1,076 | 58,000 |
| 2005/06/20 | 1,088 | 1,110 | 1,060 | 1,079 | 116,600 |
| 2005/06/17 | 1,078 | 1,090 | 1,071 | 1,083 | 64,300 |
| 2005/06/16 | 1,050 | 1,071 | 1,035 | 1,065 | 139,800 |
| 2005/06/15 | 1,019 | 1,076 | 1,015 | 1,070 | 137,900 |
| 2005/06/14 | 1,013 | 1,025 | 996 | 1,012 | 111,000 |
| 2005/06/13 | 984 | 1,029 | 984 | 1,016 | 138,200 |
| 2005/06/10 | 963 | 980 | 960 | 975 | 88,800 |
| 2005/06/09 | 968 | 968 | 957 | 963 | 46,200 |
| 2005/06/08 | 949 | 979 | 943 | 970 | 129,500 |
| 2005/06/07 | 950 | 955 | 938 | 939 | 209,200 |
| 2005/06/06 | 910 | 939 | 909 | 931 | 119,600 |
| 2005/06/03 | 907 | 910 | 902 | 904 | 15,200 |
| 2005/06/02 | 905 | 913 | 903 | 909 | 24,400 |
| 2005/06/01 | 910 | 914 | 893 | 910 | 39,900 |
| 2005/05/31 | 914 | 914 | 906 | 910 | 16,300 |
| 2005/05/30 | 896 | 914 | 895 | 904 | 31,400 |
| 2005/05/27 | 894 | 904 | 894 | 896 | 22,800 |
| 2005/05/26 | 910 | 913 | 898 | 904 | 25,200 |
| 2005/05/25 | 915 | 918 | 905 | 905 | 34,600 |
| 2005/05/24 | 925 | 926 | 911 | 911 | 53,000 |
| 2005/05/23 | 905 | 921 | 904 | 919 | 56,500 |
| 2005/05/20 | 900 | 906 | 895 | 901 | 19,600 |
| 2005/05/19 | 900 | 910 | 880 | 897 | 51,900 |
| 2005/05/18 | 893 | 900 | 878 | 890 | 20,500 |
| 2005/05/17 | 912 | 915 | 870 | 900 | 61,500 |
| 2005/05/16 | 926 | 930 | 890 | 912 | 104,700 |
| 2005/05/13 | 905 | 925 | 901 | 917 | 259,100 |
| 2005/05/12 | 840 | 920 | 830 | 895 | 175,000 |
| 2005/05/11 | 822 | 849 | 815 | 840 | 22,100 |
| 2005/05/10 | 815 | 817 | 805 | 812 | 13,200 |
| 2005/05/09 | 800 | 815 | 800 | 815 | 10,700 |
| 2005/05/06 | 798 | 803 | 796 | 800 | 8,100 |
| 2005/05/02 | 791 | 798 | 791 | 798 | 4,600 |
| 2005/04/28 | 799 | 799 | 780 | 789 | 10,600 |
| 2005/04/27 | 796 | 799 | 787 | 799 | 3,500 |
| 2005/04/26 | 791 | 804 | 791 | 800 | 3,900 |
| 2005/04/25 | 812 | 812 | 776 | 786 | 15,800 |
| 2005/04/22 | 809 | 809 | 795 | 802 | 13,500 |
| 2005/04/21 | 788 | 791 | 773 | 775 | 26,200 |
| 2005/04/20 | 787 | 800 | 787 | 800 | 30,400 |
| 2005/04/19 | 758 | 777 | 757 | 772 | 29,200 |
| 2005/04/18 | 788 | 791 | 755 | 760 | 29,400 |
| 2005/04/15 | 825 | 825 | 806 | 811 | 21,500 |
| 2005/04/14 | 840 | 840 | 828 | 828 | 26,200 |
| 2005/04/13 | 864 | 865 | 840 | 847 | 17,900 |
| 2005/04/12 | 874 | 874 | 860 | 862 | 18,100 |
| 2005/04/11 | 870 | 872 | 862 | 871 | 18,600 |
| 2005/04/08 | 872 | 873 | 870 | 870 | 9,600 |
| 2005/04/07 | 868 | 875 | 866 | 875 | 9,500 |
| 2005/04/06 | 868 | 870 | 861 | 868 | 13,300 |
| 2005/04/05 | 865 | 870 | 865 | 868 | 6,500 |
| 2005/04/04 | 863 | 869 | 860 | 867 | 26,200 |
| 2005/04/01 | 864 | 874 | 864 | 874 | 8,700 |
| 2005/03/31 | 864 | 867 | 861 | 867 | 21,400 |
| 2005/03/30 | 859 | 864 | 849 | 864 | 56,800 |
| 2005/03/29 | 877 | 881 | 861 | 865 | 15,400 |
| 2005/03/28 | 875 | 888 | 875 | 877 | 12,000 |
| 2005/03/25 | 905 | 905 | 880 | 901 | 35,800 |
| 2005/03/24 | 901 | 903 | 890 | 897 | 42,100 |
| 2005/03/23 | 910 | 925 | 897 | 902 | 80,100 |
| 2005/03/22 | 889 | 908 | 886 | 900 | 54,800 |
| 2005/03/18 | 887 | 913 | 884 | 885 | 50,100 |
| 2005/03/17 | 883 | 887 | 877 | 887 | 24,600 |
| 2005/03/16 | 883 | 898 | 883 | 889 | 27,000 |
| 2005/03/15 | 902 | 909 | 880 | 883 | 34,600 |
| 2005/03/14 | 920 | 925 | 900 | 900 | 51,400 |
| 2005/03/11 | 922 | 922 | 910 | 911 | 74,100 |
| 2005/03/10 | 904 | 930 | 903 | 922 | 96,500 |
| 2005/03/09 | 885 | 909 | 882 | 904 | 53,000 |
| 2005/03/08 | 889 | 893 | 880 | 885 | 36,100 |
| 2005/03/07 | 893 | 897 | 888 | 893 | 31,600 |
| 2005/03/04 | 890 | 897 | 884 | 893 | 59,500 |
| 2005/03/03 | 891 | 897 | 888 | 896 | 29,600 |
| 2005/03/02 | 885 | 899 | 885 | 899 | 43,500 |
| 2005/03/01 | 875 | 888 | 870 | 878 | 66,100 |
| 2005/02/28 | 864 | 873 | 855 | 865 | 80,000 |
| 2005/02/25 | 852 | 869 | 851 | 854 | 25,000 |
| 2005/02/24 | 850 | 852 | 844 | 852 | 21,000 |
| 2005/02/23 | 833 | 850 | 833 | 845 | 41,000 |
| 2005/02/22 | 835 | 849 | 833 | 843 | 37,000 |
| 2005/02/21 | 835 | 836 | 826 | 831 | 29,000 |
| 2005/02/18 | 838 | 840 | 830 | 836 | 34,000 |
| 2005/02/17 | 852 | 852 | 844 | 848 | 24,000 |
| 2005/02/16 | 853 | 858 | 850 | 853 | 36,000 |
| 2005/02/15 | 865 | 875 | 846 | 853 | 65,000 |
| 2005/02/14 | 850 | 865 | 850 | 865 | 85,000 |
| 2005/02/10 | 851 | 857 | 845 | 852 | 24,000 |
| 2005/02/09 | 857 | 859 | 846 | 859 | 82,000 |
| 2005/02/08 | 846 | 870 | 846 | 857 | 113,000 |
| 2005/02/07 | 820 | 845 | 818 | 842 | 95,000 |
| 2005/02/04 | 820 | 822 | 810 | 811 | 137,000 |
| 2005/02/03 | 776 | 800 | 773 | 800 | 123,000 |
| 2005/02/02 | 766 | 785 | 765 | 778 | 58,000 |
| 2005/02/01 | 760 | 766 | 760 | 766 | 19,000 |
| 2005/01/31 | 760 | 767 | 755 | 767 | 23,000 |
| 2005/01/28 | 761 | 767 | 759 | 767 | 39,000 |
| 2005/01/27 | 765 | 765 | 760 | 765 | 42,000 |
| 2005/01/26 | 760 | 765 | 760 | 765 | 29,000 |
| 2005/01/25 | 746 | 755 | 746 | 755 | 29,000 |
| 2005/01/24 | 750 | 755 | 745 | 747 | 28,000 |
| 2005/01/21 | 751 | 755 | 745 | 750 | 80,000 |
| 2005/01/20 | 753 | 755 | 745 | 754 | 39,000 |
| 2005/01/19 | 761 | 763 | 755 | 758 | 21,000 |
| 2005/01/18 | 775 | 775 | 758 | 760 | 44,000 |
| 2005/01/17 | 750 | 778 | 750 | 775 | 98,000 |
| 2005/01/14 | 736 | 743 | 730 | 743 | 67,000 |
| 2005/01/13 | 731 | 739 | 731 | 739 | 56,000 |
| 2005/01/12 | 728 | 738 | 727 | 730 | 37,000 |
| 2005/01/11 | 726 | 739 | 726 | 730 | 56,000 |
| 2005/01/07 | 729 | 729 | 725 | 726 | 20,000 |
| 2005/01/06 | 720 | 730 | 720 | 729 | 20,000 |
| 2005/01/05 | 738 | 738 | 730 | 730 | 9,000 |
| 2005/01/04 | 736 | 738 | 736 | 738 | 3,000 |