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 |
---|---|---|---|---|---|
2008/12/30 | 567 | 583 | 559 | 579 | 9,100 |
2008/12/29 | 550 | 560 | 550 | 558 | 11,800 |
2008/12/26 | 545 | 549 | 540 | 549 | 2,800 |
2008/12/25 | 546 | 555 | 540 | 541 | 14,500 |
2008/12/24 | 562 | 570 | 531 | 546 | 15,800 |
2008/12/22 | 560 | 578 | 550 | 565 | 11,400 |
2008/12/19 | 582 | 586 | 560 | 560 | 26,500 |
2008/12/18 | 586 | 598 | 572 | 572 | 22,700 |
2008/12/17 | 590 | 590 | 579 | 587 | 12,400 |
2008/12/16 | 590 | 592 | 575 | 580 | 7,600 |
2008/12/15 | 590 | 599 | 579 | 583 | 26,400 |
2008/12/12 | 590 | 590 | 562 | 577 | 42,100 |
2008/12/11 | 579 | 590 | 578 | 590 | 24,300 |
2008/12/10 | 583 | 598 | 578 | 589 | 27,200 |
2008/12/09 | 583 | 590 | 575 | 576 | 11,000 |
2008/12/08 | 570 | 591 | 570 | 582 | 20,000 |
2008/12/05 | 583 | 593 | 568 | 569 | 28,300 |
2008/12/04 | 567 | 585 | 563 | 573 | 16,600 |
2008/12/03 | 570 | 580 | 557 | 569 | 18,300 |
2008/12/02 | 600 | 600 | 562 | 563 | 19,700 |
2008/12/01 | 614 | 614 | 596 | 600 | 6,500 |
2008/11/28 | 596 | 615 | 595 | 615 | 14,100 |
2008/11/27 | 597 | 620 | 592 | 601 | 15,200 |
2008/11/26 | 610 | 615 | 600 | 603 | 14,000 |
2008/11/25 | 618 | 625 | 601 | 613 | 27,200 |
2008/11/21 | 566 | 609 | 566 | 604 | 39,700 |
2008/11/20 | 639 | 649 | 624 | 626 | 19,900 |
2008/11/19 | 658 | 663 | 642 | 659 | 10,300 |
2008/11/18 | 658 | 658 | 639 | 653 | 19,100 |
2008/11/17 | 665 | 670 | 650 | 656 | 13,900 |
2008/11/14 | 693 | 693 | 640 | 650 | 38,200 |
2008/11/13 | 631 | 631 | 614 | 623 | 23,800 |
2008/11/12 | 631 | 665 | 626 | 641 | 7,100 |
2008/11/11 | 650 | 650 | 625 | 639 | 16,400 |
2008/11/10 | 684 | 695 | 625 | 633 | 14,000 |
2008/11/07 | 621 | 643 | 609 | 621 | 19,500 |
2008/11/06 | 690 | 690 | 660 | 660 | 11,200 |
2008/11/05 | 669 | 695 | 656 | 695 | 30,300 |
2008/11/04 | 675 | 675 | 639 | 649 | 7,500 |
2008/10/31 | 637 | 655 | 603 | 636 | 23,400 |
2008/10/30 | 642 | 649 | 621 | 627 | 35,400 |
2008/10/29 | 631 | 631 | 539 | 612 | 16,300 |
2008/10/28 | 501 | 533 | 493 | 532 | 15,300 |
2008/10/27 | 535 | 569 | 510 | 510 | 12,600 |
2008/10/24 | 605 | 605 | 553 | 555 | 15,200 |
2008/10/23 | 570 | 600 | 553 | 595 | 25,100 |
2008/10/22 | 649 | 668 | 622 | 633 | 9,300 |
2008/10/21 | 693 | 697 | 634 | 679 | 20,600 |
2008/10/20 | 607 | 667 | 607 | 667 | 17,300 |
2008/10/17 | 629 | 629 | 570 | 597 | 13,800 |
2008/10/16 | 580 | 591 | 550 | 578 | 17,900 |
2008/10/15 | 582 | 614 | 582 | 612 | 16,000 |
2008/10/14 | 545 | 597 | 545 | 597 | 16,700 |
2008/10/10 | 478 | 516 | 478 | 505 | 21,000 |
2008/10/09 | 510 | 547 | 485 | 537 | 32,500 |
2008/10/08 | 600 | 600 | 523 | 523 | 23,800 |
2008/10/07 | 552 | 628 | 552 | 623 | 23,600 |
2008/10/06 | 635 | 655 | 620 | 632 | 24,100 |
2008/10/03 | 685 | 685 | 665 | 682 | 10,700 |
2008/10/02 | 737 | 737 | 686 | 694 | 9,400 |
2008/10/01 | 743 | 750 | 725 | 725 | 11,700 |
2008/09/30 | 728 | 739 | 721 | 723 | 13,700 |
2008/09/29 | 781 | 782 | 745 | 755 | 10,800 |
2008/09/26 | 782 | 783 | 750 | 761 | 32,200 |
2008/09/25 | 789 | 789 | 765 | 780 | 14,300 |
2008/09/24 | 796 | 810 | 789 | 796 | 31,000 |
2008/09/22 | 843 | 843 | 815 | 815 | 13,400 |
2008/09/19 | 830 | 837 | 811 | 830 | 55,900 |
2008/09/18 | 740 | 830 | 735 | 830 | 26,200 |
2008/09/17 | 765 | 765 | 731 | 752 | 20,300 |
2008/09/16 | 725 | 763 | 723 | 752 | 14,100 |
2008/09/12 | 773 | 785 | 768 | 785 | 30,700 |
2008/09/11 | 772 | 782 | 768 | 773 | 15,800 |
2008/09/10 | 764 | 791 | 755 | 771 | 19,900 |
2008/09/09 | 799 | 801 | 741 | 769 | 19,500 |
2008/09/08 | 761 | 801 | 761 | 798 | 15,500 |
2008/09/05 | 751 | 778 | 751 | 771 | 19,400 |
2008/09/04 | 790 | 806 | 790 | 791 | 14,400 |
2008/09/03 | 803 | 813 | 790 | 799 | 13,900 |
2008/09/02 | 818 | 824 | 789 | 797 | 11,200 |
2008/09/01 | 825 | 832 | 814 | 817 | 13,100 |
2008/08/29 | 830 | 849 | 828 | 849 | 20,600 |
2008/08/28 | 817 | 824 | 800 | 823 | 8,800 |
2008/08/27 | 812 | 823 | 811 | 820 | 10,600 |
2008/08/26 | 810 | 810 | 793 | 802 | 10,300 |
2008/08/25 | 808 | 816 | 806 | 810 | 9,300 |
2008/08/22 | 796 | 805 | 789 | 792 | 10,000 |
2008/08/21 | 800 | 803 | 792 | 796 | 9,300 |
2008/08/20 | 798 | 800 | 792 | 800 | 14,700 |
2008/08/19 | 787 | 800 | 784 | 796 | 10,700 |
2008/08/18 | 800 | 820 | 793 | 817 | 14,900 |
2008/08/15 | 785 | 787 | 776 | 780 | 8,000 |
2008/08/14 | 782 | 801 | 782 | 787 | 10,800 |
2008/08/13 | 812 | 813 | 785 | 802 | 19,700 |
2008/08/12 | 836 | 840 | 820 | 820 | 19,400 |
2008/08/11 | 854 | 854 | 836 | 844 | 11,800 |
2008/08/08 | 818 | 838 | 813 | 834 | 12,400 |
2008/08/07 | 808 | 823 | 807 | 811 | 36,000 |
2008/08/06 | 861 | 880 | 811 | 833 | 74,700 |
2008/08/05 | 865 | 865 | 832 | 841 | 63,100 |
2008/08/04 | 889 | 893 | 868 | 875 | 22,100 |
2008/08/01 | 866 | 900 | 866 | 899 | 59,700 |
2008/07/31 | 832 | 890 | 816 | 870 | 31,800 |
2008/07/30 | 819 | 824 | 806 | 812 | 11,700 |
2008/07/29 | 821 | 821 | 789 | 799 | 13,600 |
2008/07/28 | 830 | 838 | 821 | 831 | 6,700 |
2008/07/25 | 847 | 848 | 835 | 836 | 18,600 |
2008/07/24 | 831 | 850 | 831 | 847 | 14,100 |
2008/07/23 | 822 | 840 | 820 | 821 | 31,300 |
2008/07/22 | 808 | 820 | 801 | 817 | 9,300 |
2008/07/18 | 803 | 808 | 803 | 805 | 14,500 |
2008/07/17 | 800 | 806 | 793 | 803 | 10,100 |
2008/07/16 | 805 | 809 | 790 | 799 | 6,600 |
2008/07/15 | 808 | 815 | 781 | 785 | 33,500 |
2008/07/14 | 795 | 815 | 786 | 798 | 12,600 |
2008/07/11 | 803 | 813 | 793 | 795 | 16,400 |
2008/07/10 | 800 | 819 | 798 | 798 | 13,500 |
2008/07/09 | 818 | 826 | 792 | 792 | 13,800 |
2008/07/08 | 803 | 807 | 790 | 790 | 7,200 |
2008/07/07 | 806 | 817 | 801 | 813 | 7,600 |
2008/07/04 | 807 | 813 | 782 | 806 | 27,300 |
2008/07/03 | 797 | 802 | 769 | 798 | 17,200 |
2008/07/02 | 813 | 813 | 780 | 787 | 18,200 |
2008/07/01 | 815 | 825 | 800 | 811 | 15,500 |
2008/06/30 | 801 | 815 | 801 | 815 | 15,700 |
2008/06/27 | 811 | 826 | 780 | 820 | 13,200 |
2008/06/26 | 842 | 846 | 827 | 840 | 11,900 |
2008/06/25 | 843 | 843 | 815 | 842 | 21,100 |
2008/06/24 | 820 | 841 | 807 | 833 | 13,100 |
2008/06/23 | 807 | 850 | 792 | 823 | 56,900 |
2008/06/20 | 900 | 901 | 797 | 797 | 126,100 |
2008/06/19 | 895 | 898 | 870 | 872 | 12,000 |
2008/06/18 | 909 | 909 | 870 | 894 | 16,800 |
2008/06/17 | 888 | 903 | 884 | 890 | 37,200 |
2008/06/16 | 857 | 892 | 857 | 875 | 13,700 |
2008/06/13 | 843 | 862 | 836 | 853 | 43,100 |
2008/06/12 | 841 | 870 | 832 | 863 | 43,700 |
2008/06/11 | 866 | 876 | 831 | 866 | 40,900 |
2008/06/10 | 885 | 893 | 855 | 876 | 31,700 |
2008/06/09 | 887 | 896 | 883 | 883 | 24,900 |
2008/06/06 | 933 | 933 | 910 | 910 | 20,800 |
2008/06/05 | 911 | 929 | 908 | 929 | 17,900 |
2008/06/04 | 912 | 930 | 912 | 920 | 17,900 |
2008/06/03 | 933 | 935 | 916 | 917 | 15,800 |
2008/06/02 | 919 | 933 | 908 | 926 | 16,600 |
2008/05/30 | 930 | 931 | 911 | 923 | 23,900 |
2008/05/29 | 904 | 930 | 901 | 929 | 39,700 |
2008/05/28 | 901 | 918 | 901 | 907 | 19,700 |
2008/05/27 | 901 | 930 | 897 | 911 | 22,000 |
2008/05/26 | 908 | 910 | 888 | 896 | 26,500 |
2008/05/23 | 940 | 945 | 920 | 921 | 15,700 |
2008/05/22 | 930 | 939 | 913 | 938 | 19,400 |
2008/05/21 | 904 | 950 | 903 | 949 | 47,400 |
2008/05/20 | 901 | 926 | 901 | 920 | 50,900 |
2008/05/19 | 907 | 911 | 891 | 897 | 73,700 |
2008/05/16 | 841 | 889 | 841 | 877 | 75,900 |
2008/05/15 | 776 | 866 | 764 | 845 | 54,100 |
2008/05/14 | 777 | 780 | 756 | 777 | 20,000 |
2008/05/13 | 732 | 750 | 732 | 750 | 77,300 |
2008/05/12 | 737 | 748 | 736 | 741 | 7,700 |
2008/05/09 | 769 | 781 | 755 | 755 | 10,500 |
2008/05/08 | 764 | 787 | 760 | 777 | 20,900 |
2008/05/07 | 742 | 766 | 737 | 766 | 15,900 |
2008/05/02 | 743 | 748 | 730 | 743 | 7,500 |
2008/05/01 | 734 | 744 | 723 | 723 | 4,800 |
2008/04/30 | 742 | 758 | 740 | 740 | 11,300 |
2008/04/28 | 748 | 748 | 731 | 746 | 25,600 |
2008/04/25 | 725 | 749 | 725 | 738 | 21,500 |
2008/04/24 | 718 | 730 | 718 | 725 | 7,300 |
2008/04/23 | 711 | 741 | 711 | 725 | 9,500 |
2008/04/22 | 732 | 735 | 720 | 724 | 5,700 |
2008/04/21 | 720 | 732 | 710 | 732 | 12,400 |
2008/04/18 | 720 | 725 | 709 | 725 | 13,100 |
2008/04/17 | 703 | 714 | 703 | 712 | 12,100 |
2008/04/16 | 696 | 710 | 696 | 710 | 7,900 |
2008/04/15 | 680 | 715 | 680 | 695 | 4,200 |
2008/04/14 | 691 | 698 | 681 | 688 | 8,400 |
2008/04/11 | 692 | 715 | 691 | 715 | 6,500 |
2008/04/10 | 700 | 700 | 692 | 692 | 3,300 |
2008/04/09 | 717 | 717 | 691 | 714 | 3,900 |
2008/04/08 | 700 | 717 | 697 | 712 | 5,600 |
2008/04/07 | 701 | 708 | 691 | 704 | 15,100 |
2008/04/04 | 722 | 722 | 695 | 700 | 13,400 |
2008/04/03 | 718 | 719 | 706 | 719 | 9,200 |
2008/04/02 | 715 | 718 | 709 | 718 | 7,900 |
2008/04/01 | 696 | 709 | 694 | 709 | 12,800 |
2008/03/31 | 710 | 719 | 658 | 690 | 43,700 |
2008/03/28 | 742 | 742 | 701 | 739 | 8,800 |
2008/03/27 | 742 | 760 | 712 | 739 | 10,700 |
2008/03/26 | 745 | 763 | 732 | 752 | 6,700 |
2008/03/25 | 762 | 770 | 745 | 770 | 15,600 |
2008/03/24 | 769 | 771 | 750 | 752 | 9,300 |
2008/03/21 | 737 | 769 | 736 | 762 | 13,100 |
2008/03/19 | 713 | 739 | 713 | 724 | 12,900 |
2008/03/18 | 677 | 690 | 670 | 690 | 6,700 |
2008/03/17 | 688 | 690 | 670 | 677 | 8,600 |
2008/03/14 | 697 | 707 | 685 | 696 | 34,200 |
2008/03/13 | 754 | 754 | 701 | 707 | 22,000 |
2008/03/12 | 764 | 764 | 733 | 734 | 5,300 |
2008/03/11 | 722 | 722 | 717 | 720 | 4,600 |
2008/03/10 | 715 | 728 | 696 | 722 | 26,600 |
2008/03/07 | 715 | 730 | 715 | 720 | 5,900 |
2008/03/06 | 734 | 743 | 724 | 740 | 10,900 |
2008/03/05 | 723 | 741 | 720 | 734 | 6,500 |
2008/03/04 | 716 | 740 | 716 | 724 | 6,700 |
2008/03/03 | 716 | 730 | 705 | 715 | 14,400 |
2008/02/29 | 777 | 777 | 751 | 753 | 10,000 |
2008/02/28 | 765 | 781 | 764 | 767 | 6,100 |
2008/02/27 | 785 | 785 | 773 | 779 | 5,600 |
2008/02/26 | 781 | 790 | 768 | 768 | 9,900 |
2008/02/25 | 767 | 790 | 767 | 774 | 14,700 |
2008/02/22 | 780 | 785 | 756 | 766 | 7,100 |
2008/02/21 | 773 | 785 | 764 | 784 | 10,700 |
2008/02/20 | 777 | 788 | 752 | 753 | 12,500 |
2008/02/19 | 761 | 777 | 757 | 776 | 11,300 |
2008/02/18 | 747 | 778 | 747 | 755 | 5,400 |
2008/02/15 | 754 | 754 | 737 | 747 | 8,300 |
2008/02/14 | 735 | 751 | 730 | 747 | 10,800 |
2008/02/13 | 730 | 743 | 716 | 716 | 9,400 |
2008/02/12 | 730 | 740 | 724 | 730 | 6,600 |
2008/02/08 | 730 | 758 | 721 | 734 | 11,000 |
2008/02/07 | 747 | 748 | 720 | 736 | 18,500 |
2008/02/06 | 770 | 774 | 756 | 757 | 17,900 |
2008/02/05 | 779 | 790 | 778 | 784 | 20,900 |
2008/02/04 | 753 | 788 | 753 | 777 | 12,500 |
2008/02/01 | 760 | 769 | 743 | 753 | 9,400 |
2008/01/31 | 727 | 770 | 720 | 770 | 18,600 |
2008/01/30 | 741 | 749 | 720 | 727 | 16,500 |
2008/01/29 | 735 | 735 | 715 | 735 | 10,900 |
2008/01/28 | 713 | 737 | 703 | 705 | 16,000 |
2008/01/25 | 703 | 713 | 700 | 713 | 12,000 |
2008/01/24 | 678 | 704 | 678 | 693 | 22,300 |
2008/01/23 | 655 | 661 | 635 | 659 | 14,200 |
2008/01/22 | 651 | 651 | 625 | 625 | 34,300 |
2008/01/21 | 651 | 681 | 651 | 661 | 34,600 |
2008/01/18 | 658 | 670 | 621 | 669 | 45,400 |
2008/01/17 | 650 | 670 | 650 | 663 | 43,700 |
2008/01/16 | 700 | 703 | 650 | 654 | 45,300 |
2008/01/15 | 740 | 750 | 718 | 718 | 28,100 |
2008/01/11 | 762 | 772 | 738 | 745 | 34,900 |
2008/01/10 | 760 | 784 | 760 | 765 | 9,700 |
2008/01/09 | 750 | 779 | 743 | 763 | 38,300 |
2008/01/08 | 750 | 777 | 748 | 751 | 30,400 |
2008/01/07 | 756 | 787 | 750 | 769 | 22,500 |
2008/01/04 | 782 | 798 | 770 | 770 | 13,800 |