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 |
---|---|---|---|---|---|
2009/12/30 | 459 | 465 | 452 | 463 | 7,900 |
2009/12/29 | 460 | 460 | 451 | 459 | 9,000 |
2009/12/28 | 449 | 456 | 449 | 455 | 5,200 |
2009/12/25 | 445 | 453 | 445 | 449 | 8,800 |
2009/12/24 | 448 | 460 | 436 | 445 | 15,400 |
2009/12/22 | 468 | 468 | 447 | 452 | 12,000 |
2009/12/21 | 468 | 469 | 457 | 460 | 10,400 |
2009/12/18 | 455 | 456 | 449 | 453 | 12,800 |
2009/12/17 | 454 | 455 | 447 | 454 | 9,800 |
2009/12/16 | 448 | 450 | 439 | 448 | 10,200 |
2009/12/15 | 439 | 444 | 433 | 444 | 5,900 |
2009/12/14 | 440 | 441 | 431 | 440 | 7,400 |
2009/12/11 | 440 | 440 | 436 | 439 | 18,800 |
2009/12/10 | 426 | 440 | 426 | 433 | 7,500 |
2009/12/09 | 421 | 438 | 420 | 424 | 10,800 |
2009/12/08 | 427 | 430 | 421 | 423 | 13,900 |
2009/12/07 | 426 | 434 | 426 | 428 | 14,100 |
2009/12/04 | 433 | 439 | 420 | 421 | 33,100 |
2009/12/03 | 433 | 440 | 424 | 431 | 9,500 |
2009/12/02 | 422 | 430 | 422 | 427 | 18,600 |
2009/12/01 | 423 | 440 | 423 | 427 | 17,300 |
2009/11/30 | 420 | 425 | 415 | 418 | 19,300 |
2009/11/27 | 415 | 415 | 408 | 412 | 23,700 |
2009/11/26 | 422 | 430 | 415 | 416 | 9,200 |
2009/11/25 | 422 | 425 | 421 | 422 | 10,800 |
2009/11/24 | 434 | 446 | 421 | 421 | 14,100 |
2009/11/20 | 421 | 441 | 419 | 439 | 8,500 |
2009/11/19 | 437 | 439 | 415 | 436 | 6,600 |
2009/11/18 | 444 | 456 | 441 | 452 | 10,000 |
2009/11/17 | 463 | 463 | 451 | 454 | 4,300 |
2009/11/16 | 452 | 457 | 452 | 453 | 4,300 |
2009/11/13 | 452 | 460 | 451 | 453 | 6,400 |
2009/11/12 | 478 | 479 | 451 | 451 | 10,900 |
2009/11/11 | 498 | 498 | 477 | 479 | 6,100 |
2009/11/10 | 493 | 499 | 483 | 494 | 8,400 |
2009/11/09 | 493 | 493 | 483 | 488 | 6,200 |
2009/11/06 | 497 | 497 | 483 | 491 | 4,200 |
2009/11/05 | 498 | 498 | 483 | 497 | 9,200 |
2009/11/04 | 488 | 493 | 483 | 493 | 3,500 |
2009/11/02 | 484 | 490 | 478 | 488 | 7,000 |
2009/10/30 | 476 | 494 | 476 | 490 | 9,800 |
2009/10/29 | 490 | 490 | 480 | 480 | 16,700 |
2009/10/28 | 473 | 493 | 473 | 493 | 9,500 |
2009/10/27 | 504 | 505 | 473 | 478 | 29,200 |
2009/10/26 | 500 | 500 | 488 | 493 | 9,900 |
2009/10/23 | 499 | 499 | 486 | 487 | 10,200 |
2009/10/22 | 488 | 493 | 481 | 486 | 5,500 |
2009/10/21 | 491 | 495 | 491 | 494 | 4,300 |
2009/10/20 | 498 | 503 | 486 | 496 | 18,200 |
2009/10/19 | 485 | 489 | 480 | 482 | 8,100 |
2009/10/16 | 475 | 480 | 467 | 480 | 13,700 |
2009/10/15 | 475 | 483 | 473 | 476 | 11,900 |
2009/10/14 | 470 | 471 | 462 | 470 | 12,700 |
2009/10/13 | 470 | 473 | 469 | 469 | 12,100 |
2009/10/09 | 463 | 464 | 456 | 457 | 12,700 |
2009/10/08 | 463 | 477 | 459 | 462 | 9,600 |
2009/10/07 | 455 | 465 | 452 | 462 | 13,900 |
2009/10/06 | 474 | 474 | 457 | 458 | 17,700 |
2009/10/05 | 485 | 485 | 463 | 469 | 9,400 |
2009/10/02 | 477 | 480 | 472 | 480 | 18,200 |
2009/10/01 | 491 | 491 | 485 | 490 | 8,100 |
2009/09/30 | 487 | 495 | 485 | 495 | 16,900 |
2009/09/29 | 501 | 503 | 500 | 501 | 6,500 |
2009/09/28 | 513 | 513 | 490 | 496 | 14,700 |
2009/09/25 | 519 | 521 | 485 | 498 | 22,400 |
2009/09/24 | 508 | 534 | 508 | 519 | 14,600 |
2009/09/18 | 520 | 524 | 510 | 510 | 21,000 |
2009/09/17 | 514 | 520 | 510 | 520 | 8,800 |
2009/09/16 | 520 | 523 | 510 | 510 | 9,000 |
2009/09/15 | 512 | 516 | 510 | 511 | 3,800 |
2009/09/14 | 525 | 528 | 503 | 512 | 17,200 |
2009/09/11 | 542 | 542 | 520 | 520 | 24,300 |
2009/09/10 | 545 | 546 | 535 | 535 | 6,500 |
2009/09/09 | 545 | 545 | 535 | 535 | 8,200 |
2009/09/08 | 538 | 548 | 538 | 542 | 2,900 |
2009/09/07 | 553 | 553 | 532 | 545 | 9,200 |
2009/09/04 | 535 | 540 | 528 | 540 | 14,400 |
2009/09/03 | 536 | 543 | 535 | 535 | 14,000 |
2009/09/02 | 528 | 544 | 525 | 536 | 17,500 |
2009/09/01 | 527 | 540 | 527 | 538 | 11,700 |
2009/08/31 | 522 | 540 | 522 | 525 | 7,700 |
2009/08/28 | 524 | 535 | 520 | 524 | 14,000 |
2009/08/27 | 514 | 530 | 514 | 524 | 13,400 |
2009/08/26 | 520 | 524 | 517 | 524 | 5,700 |
2009/08/25 | 516 | 521 | 516 | 517 | 6,100 |
2009/08/24 | 517 | 521 | 513 | 516 | 8,800 |
2009/08/21 | 524 | 524 | 503 | 507 | 16,100 |
2009/08/20 | 511 | 522 | 511 | 520 | 9,700 |
2009/08/19 | 512 | 523 | 505 | 511 | 7,000 |
2009/08/18 | 511 | 523 | 511 | 520 | 3,100 |
2009/08/17 | 518 | 529 | 507 | 521 | 13,000 |
2009/08/14 | 519 | 527 | 515 | 521 | 12,300 |
2009/08/13 | 521 | 525 | 515 | 515 | 6,200 |
2009/08/12 | 521 | 529 | 520 | 525 | 12,600 |
2009/08/11 | 531 | 532 | 525 | 528 | 4,000 |
2009/08/10 | 520 | 531 | 520 | 527 | 11,500 |
2009/08/07 | 521 | 527 | 510 | 522 | 9,900 |
2009/08/06 | 515 | 525 | 514 | 525 | 15,800 |
2009/08/05 | 511 | 515 | 507 | 509 | 5,900 |
2009/08/04 | 510 | 512 | 507 | 510 | 9,300 |
2009/08/03 | 508 | 508 | 505 | 506 | 4,900 |
2009/07/31 | 494 | 503 | 493 | 503 | 6,300 |
2009/07/30 | 503 | 503 | 490 | 491 | 14,600 |
2009/07/29 | 512 | 517 | 497 | 501 | 16,500 |
2009/07/28 | 531 | 535 | 508 | 515 | 19,000 |
2009/07/27 | 506 | 513 | 504 | 511 | 12,400 |
2009/07/24 | 503 | 510 | 500 | 504 | 6,900 |
2009/07/23 | 497 | 506 | 495 | 499 | 6,100 |
2009/07/22 | 498 | 506 | 491 | 491 | 14,200 |
2009/07/21 | 508 | 512 | 496 | 496 | 22,500 |
2009/07/17 | 490 | 497 | 489 | 495 | 9,400 |
2009/07/16 | 497 | 504 | 485 | 485 | 11,200 |
2009/07/15 | 500 | 503 | 491 | 492 | 6,900 |
2009/07/14 | 490 | 504 | 488 | 499 | 10,400 |
2009/07/13 | 495 | 505 | 485 | 485 | 15,300 |
2009/07/10 | 508 | 510 | 491 | 505 | 11,200 |
2009/07/09 | 507 | 511 | 500 | 501 | 14,100 |
2009/07/08 | 510 | 516 | 507 | 507 | 5,100 |
2009/07/07 | 531 | 531 | 518 | 529 | 11,400 |
2009/07/06 | 525 | 525 | 521 | 521 | 4,200 |
2009/07/03 | 521 | 524 | 521 | 521 | 19,100 |
2009/07/02 | 522 | 525 | 517 | 521 | 15,100 |
2009/07/01 | 511 | 524 | 511 | 519 | 14,400 |
2009/06/30 | 510 | 520 | 506 | 520 | 5,300 |
2009/06/29 | 533 | 533 | 509 | 510 | 11,100 |
2009/06/26 | 518 | 545 | 513 | 513 | 26,900 |
2009/06/25 | 505 | 515 | 505 | 514 | 10,700 |
2009/06/24 | 500 | 505 | 499 | 500 | 15,800 |
2009/06/23 | 512 | 512 | 500 | 500 | 13,900 |
2009/06/22 | 507 | 513 | 504 | 507 | 20,500 |
2009/06/19 | 504 | 511 | 504 | 504 | 8,200 |
2009/06/18 | 511 | 511 | 500 | 504 | 8,100 |
2009/06/17 | 510 | 518 | 510 | 510 | 5,200 |
2009/06/16 | 519 | 520 | 510 | 510 | 15,700 |
2009/06/15 | 517 | 525 | 517 | 518 | 30,500 |
2009/06/12 | 503 | 514 | 502 | 514 | 36,200 |
2009/06/11 | 509 | 509 | 503 | 503 | 9,300 |
2009/06/10 | 501 | 507 | 501 | 507 | 11,700 |
2009/06/09 | 503 | 504 | 500 | 500 | 18,700 |
2009/06/08 | 502 | 513 | 502 | 502 | 22,100 |
2009/06/05 | 511 | 511 | 501 | 501 | 8,100 |
2009/06/04 | 504 | 516 | 504 | 508 | 18,000 |
2009/06/03 | 503 | 503 | 498 | 499 | 16,700 |
2009/06/02 | 505 | 509 | 498 | 498 | 43,500 |
2009/06/01 | 513 | 513 | 504 | 505 | 22,700 |
2009/05/29 | 521 | 521 | 506 | 512 | 9,400 |
2009/05/28 | 520 | 528 | 518 | 519 | 10,700 |
2009/05/27 | 530 | 530 | 524 | 524 | 11,400 |
2009/05/26 | 530 | 531 | 527 | 529 | 10,100 |
2009/05/25 | 522 | 529 | 522 | 527 | 10,800 |
2009/05/22 | 516 | 534 | 516 | 522 | 4,600 |
2009/05/21 | 535 | 535 | 522 | 535 | 7,600 |
2009/05/20 | 515 | 535 | 512 | 535 | 15,100 |
2009/05/19 | 501 | 507 | 501 | 507 | 7,400 |
2009/05/18 | 504 | 505 | 498 | 498 | 19,400 |
2009/05/15 | 507 | 546 | 497 | 504 | 39,200 |
2009/05/14 | 530 | 545 | 507 | 507 | 21,300 |
2009/05/13 | 539 | 540 | 534 | 535 | 5,600 |
2009/05/12 | 527 | 535 | 527 | 532 | 4,300 |
2009/05/11 | 536 | 539 | 530 | 533 | 5,000 |
2009/05/08 | 525 | 536 | 525 | 536 | 7,700 |
2009/05/07 | 524 | 540 | 522 | 529 | 5,300 |
2009/05/01 | 530 | 530 | 515 | 521 | 2,900 |
2009/04/30 | 530 | 532 | 508 | 514 | 6,500 |
2009/04/28 | 522 | 527 | 500 | 500 | 13,000 |
2009/04/27 | 534 | 535 | 521 | 521 | 8,300 |
2009/04/24 | 527 | 535 | 525 | 530 | 8,400 |
2009/04/23 | 530 | 533 | 520 | 525 | 14,000 |
2009/04/22 | 545 | 546 | 529 | 538 | 9,200 |
2009/04/21 | 541 | 556 | 534 | 554 | 12,200 |
2009/04/20 | 584 | 586 | 579 | 581 | 9,100 |
2009/04/17 | 559 | 565 | 559 | 560 | 5,700 |
2009/04/16 | 541 | 568 | 541 | 559 | 8,300 |
2009/04/15 | 539 | 541 | 529 | 541 | 4,200 |
2009/04/14 | 523 | 549 | 520 | 520 | 10,800 |
2009/04/13 | 543 | 543 | 532 | 532 | 1,000 |
2009/04/10 | 559 | 559 | 531 | 531 | 4,000 |
2009/04/09 | 535 | 560 | 530 | 560 | 6,700 |
2009/04/08 | 530 | 532 | 520 | 525 | 6,700 |
2009/04/07 | 542 | 543 | 540 | 541 | 2,600 |
2009/04/06 | 560 | 560 | 540 | 540 | 11,300 |
2009/04/03 | 548 | 561 | 511 | 546 | 13,700 |
2009/04/02 | 541 | 569 | 531 | 558 | 12,600 |
2009/04/01 | 535 | 555 | 533 | 538 | 7,000 |
2009/03/31 | 553 | 572 | 535 | 541 | 31,800 |
2009/03/30 | 585 | 587 | 546 | 553 | 11,300 |
2009/03/27 | 572 | 588 | 558 | 575 | 17,800 |
2009/03/26 | 600 | 608 | 572 | 582 | 12,900 |
2009/03/25 | 588 | 600 | 583 | 600 | 20,000 |
2009/03/24 | 580 | 583 | 579 | 583 | 19,100 |
2009/03/23 | 532 | 565 | 531 | 565 | 13,300 |
2009/03/19 | 549 | 549 | 531 | 532 | 4,800 |
2009/03/18 | 539 | 539 | 529 | 529 | 7,400 |
2009/03/17 | 535 | 542 | 528 | 529 | 12,700 |
2009/03/16 | 544 | 557 | 532 | 535 | 12,200 |
2009/03/13 | 498 | 528 | 498 | 516 | 29,300 |
2009/03/12 | 509 | 509 | 492 | 496 | 14,000 |
2009/03/11 | 510 | 510 | 497 | 500 | 8,500 |
2009/03/10 | 504 | 506 | 487 | 491 | 16,700 |
2009/03/09 | 501 | 517 | 501 | 514 | 3,300 |
2009/03/06 | 501 | 519 | 501 | 517 | 10,400 |
2009/03/05 | 503 | 520 | 491 | 496 | 14,700 |
2009/03/04 | 488 | 503 | 488 | 498 | 7,400 |
2009/03/03 | 487 | 502 | 487 | 502 | 8,500 |
2009/03/02 | 499 | 503 | 495 | 500 | 12,700 |
2009/02/27 | 500 | 515 | 498 | 512 | 6,300 |
2009/02/26 | 500 | 505 | 490 | 493 | 6,600 |
2009/02/25 | 528 | 530 | 486 | 499 | 23,700 |
2009/02/24 | 503 | 528 | 503 | 528 | 5,200 |
2009/02/23 | 530 | 532 | 510 | 513 | 11,500 |
2009/02/20 | 557 | 557 | 532 | 539 | 17,400 |
2009/02/19 | 537 | 545 | 533 | 540 | 8,300 |
2009/02/18 | 548 | 558 | 540 | 547 | 7,900 |
2009/02/17 | 549 | 558 | 549 | 550 | 2,800 |
2009/02/16 | 560 | 560 | 544 | 549 | 8,200 |
2009/02/13 | 525 | 546 | 522 | 531 | 12,200 |
2009/02/12 | 530 | 543 | 520 | 530 | 8,400 |
2009/02/10 | 563 | 568 | 536 | 540 | 7,100 |
2009/02/09 | 560 | 570 | 559 | 559 | 5,200 |
2009/02/06 | 580 | 583 | 558 | 565 | 9,900 |
2009/02/05 | 580 | 590 | 567 | 590 | 25,600 |
2009/02/04 | 578 | 590 | 578 | 590 | 7,400 |
2009/02/03 | 573 | 588 | 573 | 588 | 5,400 |
2009/02/02 | 589 | 597 | 578 | 583 | 13,800 |
2009/01/30 | 568 | 596 | 563 | 592 | 15,100 |
2009/01/29 | 596 | 596 | 574 | 583 | 13,900 |
2009/01/28 | 588 | 595 | 580 | 586 | 5,900 |
2009/01/27 | 578 | 598 | 578 | 580 | 14,200 |
2009/01/26 | 557 | 589 | 557 | 583 | 13,200 |
2009/01/23 | 558 | 563 | 542 | 559 | 14,000 |
2009/01/22 | 533 | 558 | 533 | 558 | 6,200 |
2009/01/21 | 525 | 560 | 525 | 535 | 32,600 |
2009/01/20 | 529 | 568 | 529 | 533 | 35,500 |
2009/01/19 | 539 | 552 | 531 | 539 | 10,800 |
2009/01/16 | 524 | 540 | 524 | 536 | 15,000 |
2009/01/15 | 515 | 537 | 515 | 526 | 15,000 |
2009/01/14 | 520 | 542 | 520 | 529 | 14,900 |
2009/01/13 | 551 | 562 | 525 | 525 | 22,400 |
2009/01/09 | 595 | 595 | 580 | 580 | 11,900 |
2009/01/08 | 585 | 598 | 566 | 598 | 12,700 |
2009/01/07 | 571 | 592 | 571 | 584 | 14,400 |
2009/01/06 | 586 | 586 | 575 | 579 | 8,000 |
2009/01/05 | 589 | 597 | 584 | 584 | 4,600 |