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
2007/12/28 830 830 807 810 10,700
2007/12/27 833 833 824 830 7,300
2007/12/26 821 846 821 846 10,100
2007/12/25 821 825 819 822 16,900
2007/12/21 819 820 811 819 13,800
2007/12/20 815 828 812 817 20,600
2007/12/19 826 835 810 815 18,700
2007/12/18 801 828 798 828 14,200
2007/12/17 813 833 811 811 53,500
2007/12/14 811 832 811 824 30,600
2007/12/13 826 835 810 811 23,000
2007/12/12 829 838 822 836 18,400
2007/12/11 834 838 832 838 14,300
2007/12/10 817 845 817 832 21,000
2007/12/07 827 828 812 815 26,800
2007/12/06 825 829 803 817 24,700
2007/12/05 812 829 802 820 34,100
2007/12/04 810 813 799 803 32,300
2007/12/03 820 820 785 809 99,800
2007/11/30 801 820 801 815 19,000
2007/11/29 788 808 788 802 22,500
2007/11/28 775 782 770 782 43,700
2007/11/27 771 781 762 775 41,100
2007/11/26 756 790 756 780 34,600
2007/11/22 760 769 752 766 74,100
2007/11/21 810 812 771 772 26,100
2007/11/20 789 807 769 794 29,100
2007/11/19 801 810 780 789 13,600
2007/11/16 807 818 793 805 13,400
2007/11/15 817 829 808 815 14,800
2007/11/14 821 825 803 806 17,900
2007/11/13 785 796 775 796 20,200
2007/11/12 801 802 775 775 50,800
2007/11/09 820 829 815 820 44,800
2007/11/08 875 883 815 840 41,200
2007/11/07 890 911 880 893 24,200
2007/11/06 877 898 877 898 8,200
2007/11/05 900 900 875 877 16,600
2007/11/02 880 900 878 900 22,200
2007/11/01 890 905 890 896 12,800
2007/10/31 878 890 874 885 9,200
2007/10/30 864 888 856 888 17,900
2007/10/29 868 888 855 879 16,900
2007/10/26 852 868 846 868 24,000
2007/10/25 884 895 861 861 31,100
2007/10/24 890 900 881 885 22,400
2007/10/23 892 906 891 891 8,000
2007/10/22 905 910 891 894 28,300
2007/10/19 931 931 911 915 13,900
2007/10/18 911 936 908 933 11,300
2007/10/17 913 930 902 912 18,500
2007/10/16 920 932 918 922 11,900
2007/10/15 945 954 917 918 26,100
2007/10/12 950 951 932 934 10,500
2007/10/11 936 951 932 951 22,400
2007/10/10 942 947 935 935 7,000
2007/10/09 957 957 932 932 16,100
2007/10/05 940 942 925 925 19,600
2007/10/04 926 940 926 940 12,600
2007/10/03 930 945 928 938 22,800
2007/10/02 930 933 922 932 17,100
2007/10/01 917 927 903 926 22,800
2007/09/28 943 943 912 920 20,200
2007/09/27 959 959 911 940 23,400
2007/09/26 930 935 921 931 13,900
2007/09/25 917 935 906 921 16,900
2007/09/21 957 960 900 916 32,700
2007/09/20 955 960 940 951 36,700
2007/09/19 915 930 915 926 25,000
2007/09/18 924 941 900 900 23,600
2007/09/14 914 939 914 924 54,700
2007/09/13 947 960 941 944 5,700
2007/09/12 948 968 947 947 7,300
2007/09/11 953 960 936 948 21,500
2007/09/10 945 967 942 959 22,900
2007/09/07 957 966 956 956 7,200
2007/09/06 952 967 947 955 9,400
2007/09/05 976 978 953 960 7,300
2007/09/04 985 990 976 976 7,500
2007/09/03 986 988 973 980 14,600
2007/08/31 950 974 950 974 12,500
2007/08/30 953 959 948 952 46,800
2007/08/29 952 972 952 963 22,100
2007/08/28 972 974 966 967 8,100
2007/08/27 988 994 973 973 12,600
2007/08/24 970 978 970 978 6,300
2007/08/23 974 985 964 980 22,500
2007/08/22 967 977 959 974 18,000
2007/08/21 981 981 962 971 11,200
2007/08/20 959 964 949 962 23,900
2007/08/17 987 990 910 910 45,800
2007/08/16 1,000 1,025 987 989 34,100
2007/08/15 1,024 1,027 1,004 1,020 17,600
2007/08/14 1,001 1,037 999 1,032 16,000
2007/08/13 1,000 1,030 1,000 1,021 20,000
2007/08/10 1,010 1,017 991 997 32,500
2007/08/09 1,048 1,048 1,030 1,035 18,800
2007/08/08 1,041 1,050 1,018 1,029 15,100
2007/08/07 1,061 1,061 1,042 1,042 10,900
2007/08/06 1,046 1,062 1,043 1,057 7,700
2007/08/03 1,061 1,066 1,041 1,066 19,000
2007/08/02 1,063 1,080 1,043 1,061 13,200
2007/08/01 1,056 1,094 1,056 1,062 11,200
2007/07/31 1,095 1,105 1,070 1,084 14,400
2007/07/30 1,060 1,097 1,060 1,096 10,900
2007/07/27 1,081 1,086 1,047 1,067 20,900
2007/07/26 1,110 1,121 1,100 1,100 11,800
2007/07/25 1,134 1,134 1,109 1,115 6,600
2007/07/24 1,119 1,139 1,113 1,119 16,600
2007/07/23 1,120 1,120 1,093 1,106 14,600
2007/07/20 1,120 1,150 1,113 1,123 20,400
2007/07/19 1,099 1,118 1,090 1,118 15,900
2007/07/18 1,110 1,110 1,084 1,089 10,500
2007/07/17 1,077 1,108 1,077 1,104 17,000
2007/07/13 1,110 1,110 1,070 1,072 19,300
2007/07/12 1,091 1,108 1,075 1,076 8,700
2007/07/11 1,115 1,115 1,085 1,092 12,000
2007/07/10 1,107 1,125 1,107 1,115 10,800
2007/07/09 1,113 1,114 1,103 1,110 7,500
2007/07/06 1,120 1,133 1,110 1,113 12,800
2007/07/05 1,106 1,120 1,100 1,120 9,500
2007/07/04 1,102 1,108 1,084 1,096 8,100
2007/07/03 1,107 1,120 1,050 1,103 24,500
2007/07/02 1,135 1,135 1,120 1,121 8,500
2007/06/29 1,129 1,137 1,125 1,135 5,800
2007/06/28 1,127 1,127 1,107 1,126 11,900
2007/06/27 1,122 1,123 1,092 1,107 10,700
2007/06/26 1,180 1,180 1,132 1,133 12,000
2007/06/25 1,189 1,189 1,155 1,155 8,900
2007/06/22 1,170 1,189 1,160 1,189 19,000
2007/06/21 1,145 1,185 1,136 1,180 79,000
2007/06/20 1,117 1,144 1,117 1,136 18,100
2007/06/19 1,130 1,130 1,109 1,115 7,100
2007/06/18 1,108 1,148 1,102 1,130 29,600
2007/06/15 1,030 1,100 1,030 1,098 48,800
2007/06/14 1,025 1,049 1,025 1,036 3,100
2007/06/13 1,011 1,038 1,011 1,038 25,400
2007/06/12 1,048 1,058 1,036 1,036 11,300
2007/06/11 1,070 1,070 1,046 1,046 11,600
2007/06/08 1,070 1,070 1,045 1,045 33,900
2007/06/07 1,068 1,070 1,056 1,069 15,100
2007/06/06 1,060 1,068 1,052 1,052 5,700
2007/06/05 1,055 1,070 1,052 1,070 25,900
2007/06/04 1,050 1,050 1,040 1,050 11,800
2007/06/01 1,034 1,050 1,034 1,043 22,600
2007/05/31 1,023 1,039 1,014 1,026 24,600
2007/05/30 1,023 1,030 1,023 1,026 8,100
2007/05/29 1,020 1,030 1,012 1,022 5,900
2007/05/28 1,016 1,039 1,015 1,030 9,000
2007/05/25 1,025 1,029 1,015 1,022 14,700
2007/05/24 1,031 1,033 1,018 1,025 10,800
2007/05/23 1,025 1,035 1,018 1,034 12,200
2007/05/22 1,010 1,025 1,010 1,025 15,900
2007/05/21 1,025 1,025 1,011 1,015 11,700
2007/05/18 1,014 1,030 1,010 1,019 30,500
2007/05/17 1,041 1,059 1,006 1,014 24,600
2007/05/16 1,051 1,058 1,041 1,049 12,900
2007/05/15 1,062 1,067 1,050 1,053 24,300
2007/05/14 1,071 1,076 1,065 1,065 23,200
2007/05/11 1,080 1,085 1,064 1,072 18,200
2007/05/10 1,102 1,107 1,080 1,087 20,400
2007/05/09 1,100 1,108 1,100 1,103 6,700
2007/05/08 1,101 1,114 1,082 1,100 13,800
2007/05/07 1,090 1,109 1,090 1,109 23,500
2007/05/02 1,092 1,100 1,090 1,093 6,900
2007/05/01 1,111 1,120 1,096 1,096 10,100
2007/04/27 1,097 1,120 1,097 1,120 15,600
2007/04/26 1,074 1,095 1,070 1,095 12,100
2007/04/25 1,076 1,076 1,060 1,066 7,700
2007/04/24 1,055 1,076 1,055 1,076 4,800
2007/04/23 1,061 1,074 1,056 1,056 9,300
2007/04/20 1,065 1,072 1,065 1,065 11,900
2007/04/19 1,083 1,084 1,050 1,066 31,900
2007/04/18 1,087 1,099 1,085 1,095 8,500
2007/04/17 1,096 1,106 1,082 1,085 17,700
2007/04/16 1,104 1,110 1,101 1,101 16,000
2007/04/13 1,134 1,146 1,105 1,105 13,200
2007/04/12 1,121 1,133 1,096 1,130 14,500
2007/04/11 1,109 1,129 1,109 1,115 11,900
2007/04/10 1,100 1,104 1,091 1,100 11,700
2007/04/09 1,095 1,102 1,092 1,100 14,700
2007/04/06 1,108 1,111 1,090 1,095 22,900
2007/04/05 1,119 1,119 1,111 1,113 8,200
2007/04/04 1,127 1,130 1,104 1,110 13,300
2007/04/03 1,116 1,134 1,116 1,116 12,400
2007/04/02 1,141 1,148 1,115 1,116 28,600
2007/03/30 1,160 1,175 1,140 1,140 7,600
2007/03/29 1,136 1,159 1,130 1,155 11,800
2007/03/28 1,172 1,195 1,141 1,143 15,500
2007/03/27 1,191 1,191 1,166 1,172 30,900
2007/03/26 1,203 1,212 1,185 1,212 13,100
2007/03/23 1,190 1,207 1,190 1,202 14,400
2007/03/22 1,190 1,205 1,190 1,190 27,300
2007/03/20 1,187 1,198 1,181 1,181 12,500
2007/03/19 1,180 1,192 1,169 1,180 12,700
2007/03/16 1,198 1,198 1,163 1,163 16,600
2007/03/15 1,166 1,193 1,165 1,185 15,600
2007/03/14 1,188 1,188 1,150 1,158 34,500
2007/03/13 1,216 1,217 1,200 1,200 10,600
2007/03/12 1,215 1,230 1,205 1,216 22,100
2007/03/09 1,200 1,217 1,200 1,209 34,200
2007/03/08 1,172 1,206 1,172 1,206 10,300
2007/03/07 1,182 1,192 1,155 1,181 30,300
2007/03/06 1,140 1,178 1,140 1,177 42,200
2007/03/05 1,161 1,175 1,148 1,148 30,600
2007/03/02 1,195 1,204 1,175 1,191 20,100
2007/03/01 1,208 1,217 1,191 1,207 33,200
2007/02/28 1,138 1,210 1,138 1,201 57,000
2007/02/27 1,285 1,285 1,258 1,258 19,500
2007/02/26 1,246 1,275 1,246 1,270 30,400
2007/02/23 1,220 1,246 1,215 1,246 21,400
2007/02/22 1,219 1,222 1,214 1,216 11,800
2007/02/21 1,207 1,228 1,207 1,213 24,600
2007/02/20 1,208 1,215 1,183 1,196 20,800
2007/02/19 1,207 1,220 1,207 1,208 22,400
2007/02/16 1,210 1,215 1,200 1,207 15,400
2007/02/15 1,205 1,210 1,196 1,202 23,400
2007/02/14 1,192 1,210 1,190 1,199 42,600
2007/02/13 1,184 1,195 1,175 1,191 27,400
2007/02/09 1,175 1,184 1,167 1,184 25,600
2007/02/08 1,172 1,179 1,163 1,164 27,600
2007/02/07 1,175 1,184 1,170 1,172 32,400
2007/02/06 1,152 1,164 1,148 1,161 31,600
2007/02/05 1,170 1,171 1,154 1,154 22,700
2007/02/02 1,188 1,188 1,178 1,183 15,000
2007/02/01 1,179 1,193 1,173 1,190 30,300
2007/01/31 1,185 1,185 1,170 1,176 27,500
2007/01/30 1,180 1,190 1,173 1,173 25,100
2007/01/29 1,170 1,187 1,168 1,173 26,100
2007/01/26 1,150 1,170 1,145 1,163 17,500
2007/01/25 1,163 1,171 1,153 1,155 24,700
2007/01/24 1,170 1,186 1,163 1,163 31,900
2007/01/23 1,159 1,169 1,154 1,160 13,400
2007/01/22 1,139 1,163 1,137 1,160 33,100
2007/01/19 1,144 1,154 1,135 1,139 24,600
2007/01/18 1,147 1,155 1,136 1,141 23,900
2007/01/17 1,148 1,148 1,120 1,140 11,600
2007/01/16 1,130 1,152 1,130 1,148 41,700
2007/01/15 1,115 1,135 1,112 1,128 18,600
2007/01/12 1,095 1,119 1,090 1,101 16,400
2007/01/11 1,094 1,105 1,076 1,085 36,400
2007/01/10 1,142 1,142 1,080 1,094 23,400
2007/01/09 1,110 1,148 1,110 1,143 16,800
2007/01/05 1,154 1,159 1,126 1,131 19,000
2007/01/04 1,156 1,163 1,145 1,154 18,800

このページの先頭へ