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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,140 | 1,148 | 1,125 | 1,148 | 19,700 |
| 2006/12/28 | 1,117 | 1,140 | 1,107 | 1,140 | 38,700 |
| 2006/12/27 | 1,085 | 1,135 | 1,085 | 1,104 | 59,900 |
| 2006/12/26 | 1,042 | 1,080 | 1,040 | 1,080 | 34,500 |
| 2006/12/25 | 1,044 | 1,063 | 1,041 | 1,044 | 27,700 |
| 2006/12/22 | 1,063 | 1,063 | 1,043 | 1,043 | 7,400 |
| 2006/12/21 | 1,068 | 1,068 | 1,055 | 1,063 | 10,500 |
| 2006/12/20 | 1,040 | 1,061 | 1,032 | 1,061 | 42,700 |
| 2006/12/19 | 1,060 | 1,061 | 1,040 | 1,041 | 31,400 |
| 2006/12/18 | 1,065 | 1,070 | 1,060 | 1,066 | 22,100 |
| 2006/12/15 | 1,071 | 1,084 | 1,070 | 1,070 | 10,600 |
| 2006/12/14 | 1,075 | 1,085 | 1,069 | 1,069 | 13,500 |
| 2006/12/13 | 1,070 | 1,082 | 1,067 | 1,082 | 19,400 |
| 2006/12/12 | 1,080 | 1,088 | 1,070 | 1,070 | 19,700 |
| 2006/12/11 | 1,075 | 1,084 | 1,071 | 1,082 | 25,500 |
| 2006/12/08 | 1,065 | 1,082 | 1,065 | 1,075 | 28,200 |
| 2006/12/07 | 1,071 | 1,084 | 1,071 | 1,082 | 10,500 |
| 2006/12/06 | 1,071 | 1,083 | 1,064 | 1,076 | 24,900 |
| 2006/12/05 | 1,075 | 1,079 | 1,067 | 1,071 | 11,400 |
| 2006/12/04 | 1,062 | 1,075 | 1,062 | 1,075 | 5,900 |
| 2006/12/01 | 1,065 | 1,075 | 1,056 | 1,060 | 24,600 |
| 2006/11/30 | 1,045 | 1,067 | 1,038 | 1,056 | 30,400 |
| 2006/11/29 | 1,031 | 1,040 | 1,014 | 1,040 | 16,000 |
| 2006/11/28 | 1,006 | 1,032 | 1,006 | 1,032 | 13,800 |
| 2006/11/27 | 1,008 | 1,035 | 1,008 | 1,026 | 20,500 |
| 2006/11/24 | 1,003 | 1,011 | 1,000 | 1,008 | 20,200 |
| 2006/11/22 | 990 | 997 | 982 | 997 | 20,600 |
| 2006/11/21 | 1,000 | 1,005 | 997 | 997 | 30,600 |
| 2006/11/20 | 1,001 | 1,010 | 999 | 999 | 31,700 |
| 2006/11/17 | 1,005 | 1,007 | 999 | 999 | 22,500 |
| 2006/11/16 | 1,011 | 1,022 | 1,003 | 1,005 | 8,500 |
| 2006/11/15 | 1,007 | 1,014 | 1,001 | 1,001 | 13,600 |
| 2006/11/14 | 1,001 | 1,031 | 1,001 | 1,004 | 14,600 |
| 2006/11/13 | 1,006 | 1,012 | 1,001 | 1,001 | 25,200 |
| 2006/11/10 | 1,024 | 1,024 | 1,010 | 1,014 | 10,400 |
| 2006/11/09 | 1,012 | 1,024 | 1,010 | 1,013 | 17,400 |
| 2006/11/08 | 1,022 | 1,050 | 1,012 | 1,012 | 16,800 |
| 2006/11/07 | 1,032 | 1,032 | 1,017 | 1,032 | 5,900 |
| 2006/11/06 | 1,010 | 1,032 | 1,008 | 1,020 | 11,400 |
| 2006/11/02 | 1,017 | 1,017 | 1,006 | 1,017 | 9,900 |
| 2006/11/01 | 1,009 | 1,023 | 1,005 | 1,017 | 11,200 |
| 2006/10/31 | 1,011 | 1,018 | 1,006 | 1,006 | 15,700 |
| 2006/10/30 | 1,040 | 1,049 | 1,018 | 1,018 | 20,000 |
| 2006/10/27 | 1,069 | 1,069 | 1,041 | 1,043 | 13,600 |
| 2006/10/26 | 1,068 | 1,075 | 1,058 | 1,066 | 18,900 |
| 2006/10/25 | 1,065 | 1,073 | 1,065 | 1,065 | 10,300 |
| 2006/10/24 | 1,070 | 1,078 | 1,058 | 1,062 | 35,000 |
| 2006/10/23 | 1,041 | 1,067 | 1,040 | 1,067 | 42,800 |
| 2006/10/20 | 1,029 | 1,047 | 1,029 | 1,040 | 16,300 |
| 2006/10/19 | 1,002 | 1,025 | 1,002 | 1,025 | 19,700 |
| 2006/10/18 | 999 | 1,008 | 985 | 1,001 | 31,800 |
| 2006/10/17 | 1,016 | 1,022 | 1,000 | 1,001 | 34,400 |
| 2006/10/16 | 1,000 | 1,023 | 1,000 | 1,010 | 27,600 |
| 2006/10/13 | 992 | 1,020 | 992 | 997 | 31,600 |
| 2006/10/12 | 990 | 998 | 988 | 988 | 28,100 |
| 2006/10/11 | 1,021 | 1,028 | 981 | 998 | 37,500 |
| 2006/10/10 | 1,050 | 1,054 | 1,026 | 1,028 | 32,000 |
| 2006/10/06 | 1,071 | 1,077 | 1,051 | 1,054 | 27,600 |
| 2006/10/05 | 1,083 | 1,098 | 1,069 | 1,077 | 29,600 |
| 2006/10/04 | 1,100 | 1,110 | 1,077 | 1,077 | 20,300 |
| 2006/10/03 | 1,116 | 1,121 | 1,100 | 1,100 | 6,900 |
| 2006/10/02 | 1,113 | 1,135 | 1,108 | 1,120 | 12,100 |
| 2006/09/29 | 1,112 | 1,123 | 1,100 | 1,102 | 14,400 |
| 2006/09/28 | 1,115 | 1,128 | 1,112 | 1,127 | 4,700 |
| 2006/09/27 | 1,100 | 1,126 | 1,099 | 1,126 | 12,400 |
| 2006/09/26 | 1,129 | 1,129 | 1,072 | 1,082 | 14,400 |
| 2006/09/25 | 1,112 | 1,129 | 1,112 | 1,129 | 20,000 |
| 2006/09/22 | 1,101 | 1,130 | 1,101 | 1,112 | 22,600 |
| 2006/09/21 | 1,116 | 1,131 | 1,110 | 1,110 | 12,600 |
| 2006/09/20 | 1,119 | 1,125 | 1,110 | 1,116 | 16,200 |
| 2006/09/19 | 1,121 | 1,141 | 1,118 | 1,132 | 11,200 |
| 2006/09/15 | 1,116 | 1,130 | 1,113 | 1,118 | 6,000 |
| 2006/09/14 | 1,112 | 1,135 | 1,112 | 1,130 | 9,200 |
| 2006/09/13 | 1,138 | 1,145 | 1,117 | 1,118 | 11,500 |
| 2006/09/12 | 1,151 | 1,160 | 1,130 | 1,134 | 9,300 |
| 2006/09/11 | 1,173 | 1,173 | 1,153 | 1,153 | 14,700 |
| 2006/09/08 | 1,175 | 1,190 | 1,167 | 1,169 | 36,100 |
| 2006/09/07 | 1,195 | 1,200 | 1,182 | 1,182 | 16,500 |
| 2006/09/06 | 1,201 | 1,205 | 1,196 | 1,203 | 16,600 |
| 2006/09/05 | 1,210 | 1,218 | 1,200 | 1,203 | 16,100 |
| 2006/09/04 | 1,198 | 1,214 | 1,192 | 1,195 | 8,500 |
| 2006/09/01 | 1,201 | 1,214 | 1,185 | 1,188 | 8,600 |
| 2006/08/31 | 1,215 | 1,221 | 1,201 | 1,206 | 7,300 |
| 2006/08/30 | 1,195 | 1,215 | 1,194 | 1,201 | 9,100 |
| 2006/08/29 | 1,200 | 1,200 | 1,181 | 1,198 | 3,900 |
| 2006/08/28 | 1,210 | 1,210 | 1,164 | 1,177 | 16,300 |
| 2006/08/25 | 1,201 | 1,220 | 1,200 | 1,215 | 16,700 |
| 2006/08/24 | 1,240 | 1,240 | 1,175 | 1,221 | 13,700 |
| 2006/08/23 | 1,230 | 1,242 | 1,225 | 1,242 | 21,700 |
| 2006/08/22 | 1,187 | 1,230 | 1,187 | 1,230 | 32,400 |
| 2006/08/21 | 1,200 | 1,210 | 1,185 | 1,187 | 26,800 |
| 2006/08/18 | 1,190 | 1,200 | 1,170 | 1,197 | 24,800 |
| 2006/08/17 | 1,160 | 1,180 | 1,152 | 1,180 | 21,200 |
| 2006/08/16 | 1,134 | 1,155 | 1,134 | 1,150 | 11,800 |
| 2006/08/15 | 1,110 | 1,130 | 1,101 | 1,130 | 22,700 |
| 2006/08/14 | 1,117 | 1,117 | 1,096 | 1,112 | 8,300 |
| 2006/08/11 | 1,075 | 1,099 | 1,075 | 1,097 | 8,400 |
| 2006/08/10 | 1,090 | 1,096 | 1,080 | 1,084 | 15,700 |
| 2006/08/09 | 1,070 | 1,080 | 1,050 | 1,080 | 23,800 |
| 2006/08/08 | 1,080 | 1,096 | 1,050 | 1,076 | 12,800 |
| 2006/08/07 | 1,110 | 1,114 | 1,064 | 1,080 | 10,000 |
| 2006/08/04 | 1,123 | 1,125 | 1,110 | 1,113 | 8,300 |
| 2006/08/03 | 1,155 | 1,155 | 1,111 | 1,123 | 5,500 |
| 2006/08/02 | 1,097 | 1,137 | 1,090 | 1,129 | 21,900 |
| 2006/08/01 | 1,081 | 1,140 | 1,078 | 1,117 | 30,500 |
| 2006/07/31 | 1,081 | 1,110 | 1,080 | 1,105 | 24,000 |
| 2006/07/28 | 1,073 | 1,100 | 1,073 | 1,094 | 9,700 |
| 2006/07/27 | 1,056 | 1,118 | 1,056 | 1,079 | 23,000 |
| 2006/07/26 | 1,099 | 1,110 | 1,050 | 1,050 | 17,900 |
| 2006/07/25 | 1,088 | 1,100 | 1,084 | 1,088 | 14,700 |
| 2006/07/24 | 1,089 | 1,089 | 1,061 | 1,084 | 12,400 |
| 2006/07/21 | 1,098 | 1,107 | 1,086 | 1,090 | 16,700 |
| 2006/07/20 | 1,077 | 1,120 | 1,077 | 1,120 | 22,000 |
| 2006/07/19 | 1,090 | 1,090 | 1,056 | 1,072 | 30,300 |
| 2006/07/18 | 1,140 | 1,145 | 1,070 | 1,111 | 31,500 |
| 2006/07/14 | 1,160 | 1,160 | 1,143 | 1,146 | 18,100 |
| 2006/07/13 | 1,168 | 1,185 | 1,160 | 1,160 | 14,300 |
| 2006/07/12 | 1,178 | 1,181 | 1,162 | 1,176 | 15,100 |
| 2006/07/11 | 1,188 | 1,188 | 1,167 | 1,188 | 14,400 |
| 2006/07/10 | 1,186 | 1,188 | 1,156 | 1,188 | 21,600 |
| 2006/07/07 | 1,197 | 1,205 | 1,185 | 1,195 | 15,900 |
| 2006/07/06 | 1,198 | 1,200 | 1,175 | 1,189 | 25,800 |
| 2006/07/05 | 1,199 | 1,200 | 1,170 | 1,198 | 21,700 |
| 2006/07/04 | 1,188 | 1,211 | 1,185 | 1,195 | 25,000 |
| 2006/07/03 | 1,175 | 1,175 | 1,158 | 1,167 | 13,400 |
| 2006/06/30 | 1,170 | 1,180 | 1,155 | 1,155 | 24,400 |
| 2006/06/29 | 1,143 | 1,158 | 1,143 | 1,158 | 9,300 |
| 2006/06/28 | 1,156 | 1,163 | 1,150 | 1,151 | 13,400 |
| 2006/06/27 | 1,170 | 1,180 | 1,155 | 1,165 | 9,100 |
| 2006/06/26 | 1,154 | 1,165 | 1,146 | 1,164 | 11,100 |
| 2006/06/23 | 1,160 | 1,160 | 1,142 | 1,154 | 8,800 |
| 2006/06/22 | 1,136 | 1,160 | 1,136 | 1,160 | 17,400 |
| 2006/06/21 | 1,113 | 1,124 | 1,081 | 1,112 | 25,000 |
| 2006/06/20 | 1,146 | 1,160 | 1,106 | 1,113 | 62,500 |
| 2006/06/19 | 1,126 | 1,150 | 1,126 | 1,146 | 12,200 |
| 2006/06/16 | 1,115 | 1,129 | 1,104 | 1,123 | 36,000 |
| 2006/06/15 | 1,070 | 1,100 | 1,065 | 1,066 | 52,200 |
| 2006/06/14 | 1,058 | 1,080 | 1,034 | 1,070 | 29,400 |
| 2006/06/13 | 1,083 | 1,098 | 1,060 | 1,062 | 35,300 |
| 2006/06/12 | 1,070 | 1,100 | 1,060 | 1,086 | 27,100 |
| 2006/06/09 | 1,026 | 1,050 | 1,006 | 1,050 | 111,600 |
| 2006/06/08 | 1,081 | 1,138 | 1,061 | 1,086 | 52,200 |
| 2006/06/07 | 1,182 | 1,186 | 1,158 | 1,160 | 19,900 |
| 2006/06/06 | 1,200 | 1,215 | 1,182 | 1,187 | 24,200 |
| 2006/06/05 | 1,255 | 1,276 | 1,210 | 1,220 | 36,400 |
| 2006/06/02 | 1,250 | 1,255 | 1,140 | 1,255 | 36,400 |
| 2006/06/01 | 1,270 | 1,280 | 1,251 | 1,256 | 26,100 |
| 2006/05/31 | 1,277 | 1,289 | 1,261 | 1,266 | 14,100 |
| 2006/05/30 | 1,306 | 1,320 | 1,296 | 1,296 | 18,500 |
| 2006/05/29 | 1,280 | 1,307 | 1,267 | 1,304 | 38,800 |
| 2006/05/26 | 1,265 | 1,295 | 1,260 | 1,277 | 58,100 |
| 2006/05/25 | 1,290 | 1,375 | 1,261 | 1,305 | 63,500 |
| 2006/05/24 | 1,320 | 1,321 | 1,290 | 1,293 | 20,600 |
| 2006/05/23 | 1,365 | 1,369 | 1,302 | 1,323 | 19,200 |
| 2006/05/22 | 1,370 | 1,380 | 1,367 | 1,369 | 31,100 |
| 2006/05/19 | 1,380 | 1,381 | 1,366 | 1,380 | 20,300 |
| 2006/05/18 | 1,381 | 1,400 | 1,372 | 1,381 | 19,900 |
| 2006/05/17 | 1,404 | 1,449 | 1,401 | 1,415 | 28,200 |
| 2006/05/16 | 1,439 | 1,439 | 1,400 | 1,401 | 43,000 |
| 2006/05/15 | 1,423 | 1,459 | 1,400 | 1,451 | 40,500 |
| 2006/05/12 | 1,460 | 1,460 | 1,405 | 1,422 | 24,300 |
| 2006/05/11 | 1,489 | 1,489 | 1,460 | 1,461 | 10,900 |
| 2006/05/10 | 1,498 | 1,498 | 1,461 | 1,479 | 20,800 |
| 2006/05/09 | 1,520 | 1,529 | 1,515 | 1,517 | 18,600 |
| 2006/05/08 | 1,526 | 1,544 | 1,522 | 1,531 | 23,500 |
| 2006/05/02 | 1,545 | 1,554 | 1,525 | 1,534 | 26,200 |
| 2006/05/01 | 1,531 | 1,550 | 1,530 | 1,548 | 17,900 |
| 2006/04/28 | 1,500 | 1,539 | 1,483 | 1,539 | 32,700 |
| 2006/04/27 | 1,517 | 1,518 | 1,503 | 1,513 | 33,900 |
| 2006/04/26 | 1,499 | 1,520 | 1,490 | 1,517 | 23,900 |
| 2006/04/25 | 1,475 | 1,495 | 1,461 | 1,495 | 28,500 |
| 2006/04/24 | 1,500 | 1,500 | 1,471 | 1,475 | 20,800 |
| 2006/04/21 | 1,510 | 1,515 | 1,500 | 1,514 | 25,800 |
| 2006/04/20 | 1,526 | 1,533 | 1,491 | 1,517 | 24,500 |
| 2006/04/19 | 1,525 | 1,538 | 1,517 | 1,531 | 9,700 |
| 2006/04/18 | 1,500 | 1,535 | 1,500 | 1,525 | 25,900 |
| 2006/04/17 | 1,547 | 1,550 | 1,520 | 1,520 | 31,800 |
| 2006/04/14 | 1,551 | 1,558 | 1,551 | 1,554 | 21,000 |
| 2006/04/13 | 1,560 | 1,560 | 1,546 | 1,551 | 17,100 |
| 2006/04/12 | 1,553 | 1,575 | 1,551 | 1,551 | 55,600 |
| 2006/04/11 | 1,569 | 1,571 | 1,551 | 1,555 | 36,500 |
| 2006/04/10 | 1,561 | 1,585 | 1,561 | 1,566 | 52,400 |
| 2006/04/07 | 1,556 | 1,563 | 1,552 | 1,560 | 29,200 |
| 2006/04/06 | 1,561 | 1,570 | 1,550 | 1,552 | 36,600 |
| 2006/04/05 | 1,558 | 1,577 | 1,552 | 1,553 | 49,000 |
| 2006/04/04 | 1,550 | 1,557 | 1,545 | 1,553 | 56,800 |
| 2006/04/03 | 1,551 | 1,560 | 1,549 | 1,550 | 32,300 |
| 2006/03/31 | 1,551 | 1,560 | 1,545 | 1,550 | 20,100 |
| 2006/03/30 | 1,563 | 1,563 | 1,549 | 1,553 | 26,100 |
| 2006/03/29 | 1,550 | 1,564 | 1,541 | 1,550 | 31,800 |
| 2006/03/28 | 1,555 | 1,564 | 1,545 | 1,552 | 31,200 |
| 2006/03/27 | 1,579 | 1,584 | 1,559 | 1,577 | 35,800 |
| 2006/03/24 | 1,569 | 1,579 | 1,568 | 1,568 | 26,200 |
| 2006/03/23 | 1,571 | 1,590 | 1,566 | 1,569 | 41,600 |
| 2006/03/22 | 1,558 | 1,588 | 1,552 | 1,565 | 39,800 |
| 2006/03/20 | 1,530 | 1,569 | 1,530 | 1,549 | 35,800 |
| 2006/03/17 | 1,515 | 1,539 | 1,515 | 1,539 | 23,000 |
| 2006/03/16 | 1,550 | 1,551 | 1,520 | 1,520 | 38,900 |
| 2006/03/15 | 1,555 | 1,577 | 1,555 | 1,562 | 13,100 |
| 2006/03/14 | 1,568 | 1,569 | 1,545 | 1,553 | 30,800 |
| 2006/03/13 | 1,551 | 1,575 | 1,545 | 1,570 | 25,700 |
| 2006/03/10 | 1,486 | 1,533 | 1,486 | 1,512 | 75,500 |
| 2006/03/09 | 1,515 | 1,530 | 1,480 | 1,507 | 55,200 |
| 2006/03/08 | 1,521 | 1,533 | 1,505 | 1,511 | 39,000 |
| 2006/03/07 | 1,549 | 1,556 | 1,530 | 1,532 | 15,400 |
| 2006/03/06 | 1,575 | 1,575 | 1,530 | 1,556 | 10,900 |
| 2006/03/03 | 1,564 | 1,600 | 1,553 | 1,561 | 22,500 |
| 2006/03/02 | 1,593 | 1,597 | 1,570 | 1,571 | 18,800 |
| 2006/03/01 | 1,601 | 1,610 | 1,591 | 1,591 | 21,700 |
| 2006/02/28 | 1,649 | 1,649 | 1,609 | 1,622 | 32,200 |
| 2006/02/27 | 1,646 | 1,647 | 1,620 | 1,630 | 30,100 |
| 2006/02/24 | 1,616 | 1,636 | 1,585 | 1,617 | 47,400 |
| 2006/02/23 | 1,578 | 1,610 | 1,548 | 1,598 | 28,800 |
| 2006/02/22 | 1,549 | 1,549 | 1,515 | 1,532 | 24,300 |
| 2006/02/21 | 1,432 | 1,513 | 1,432 | 1,490 | 82,400 |
| 2006/02/20 | 1,494 | 1,508 | 1,471 | 1,472 | 48,400 |
| 2006/02/17 | 1,575 | 1,575 | 1,515 | 1,523 | 31,700 |
| 2006/02/16 | 1,565 | 1,579 | 1,541 | 1,541 | 47,300 |
| 2006/02/15 | 1,614 | 1,614 | 1,566 | 1,569 | 37,500 |
| 2006/02/14 | 1,560 | 1,599 | 1,550 | 1,594 | 45,700 |
| 2006/02/13 | 1,647 | 1,659 | 1,561 | 1,576 | 45,100 |
| 2006/02/10 | 1,695 | 1,695 | 1,644 | 1,659 | 31,300 |
| 2006/02/09 | 1,685 | 1,716 | 1,683 | 1,697 | 42,300 |
| 2006/02/08 | 1,720 | 1,725 | 1,670 | 1,682 | 55,700 |
| 2006/02/07 | 1,740 | 1,750 | 1,732 | 1,734 | 76,900 |
| 2006/02/06 | 1,710 | 1,728 | 1,710 | 1,721 | 58,000 |
| 2006/02/03 | 1,693 | 1,700 | 1,682 | 1,699 | 70,600 |
| 2006/02/02 | 1,665 | 1,685 | 1,662 | 1,680 | 62,500 |
| 2006/02/01 | 1,650 | 1,664 | 1,646 | 1,655 | 34,200 |
| 2006/01/31 | 1,670 | 1,670 | 1,650 | 1,654 | 49,000 |
| 2006/01/30 | 1,680 | 1,680 | 1,661 | 1,661 | 51,100 |
| 2006/01/27 | 1,645 | 1,660 | 1,633 | 1,653 | 62,700 |
| 2006/01/26 | 1,603 | 1,625 | 1,591 | 1,623 | 56,300 |
| 2006/01/25 | 1,600 | 1,615 | 1,595 | 1,603 | 31,900 |
| 2006/01/24 | 1,559 | 1,598 | 1,541 | 1,590 | 18,000 |
| 2006/01/23 | 1,550 | 1,585 | 1,541 | 1,560 | 44,200 |
| 2006/01/20 | 1,629 | 1,630 | 1,540 | 1,571 | 62,100 |
| 2006/01/19 | 1,379 | 1,600 | 1,379 | 1,539 | 105,500 |
| 2006/01/18 | 1,550 | 1,550 | 1,383 | 1,439 | 88,600 |
| 2006/01/17 | 1,620 | 1,621 | 1,500 | 1,550 | 91,800 |
| 2006/01/16 | 1,629 | 1,629 | 1,616 | 1,621 | 34,100 |
| 2006/01/13 | 1,620 | 1,636 | 1,612 | 1,633 | 40,200 |
| 2006/01/12 | 1,668 | 1,675 | 1,634 | 1,638 | 66,500 |
| 2006/01/11 | 1,682 | 1,683 | 1,657 | 1,668 | 58,200 |
| 2006/01/10 | 1,686 | 1,698 | 1,678 | 1,678 | 70,100 |
| 2006/01/06 | 1,665 | 1,688 | 1,661 | 1,677 | 65,400 |
| 2006/01/05 | 1,632 | 1,660 | 1,632 | 1,657 | 63,500 |
| 2006/01/04 | 1,610 | 1,648 | 1,610 | 1,630 | 40,500 |