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
2010/12/30 518 518 500 502 3,600
2010/12/29 502 516 500 515 7,700
2010/12/28 516 517 504 504 17,900
2010/12/27 509 512 509 512 15,500
2010/12/24 509 509 505 509 10,400
2010/12/22 496 503 494 502 17,500
2010/12/21 490 500 490 497 25,000
2010/12/20 484 493 477 485 31,600
2010/12/17 485 490 481 481 13,100
2010/12/16 480 487 478 485 24,000
2010/12/15 489 490 480 480 13,200
2010/12/14 489 489 475 489 10,700
2010/12/13 478 485 477 485 9,500
2010/12/10 485 485 477 477 34,400
2010/12/09 480 480 477 479 9,000
2010/12/08 477 484 477 484 19,700
2010/12/07 494 494 477 481 24,900
2010/12/06 470 478 470 478 11,400
2010/12/03 465 471 463 468 14,500
2010/12/02 462 464 459 462 8,700
2010/12/01 453 456 453 454 5,000
2010/11/30 465 465 453 453 7,400
2010/11/29 470 470 461 465 9,200
2010/11/26 457 468 457 459 7,200
2010/11/25 457 463 455 456 9,400
2010/11/24 457 465 444 455 16,200
2010/11/22 458 465 458 460 5,800
2010/11/19 466 476 457 457 13,600
2010/11/18 443 465 443 465 7,100
2010/11/17 427 446 427 443 4,900
2010/11/16 461 461 442 442 12,500
2010/11/15 454 461 447 461 6,100
2010/11/12 463 463 454 454 6,800
2010/11/11 459 463 457 463 16,300
2010/11/10 445 457 445 455 7,300
2010/11/09 442 447 442 443 4,200
2010/11/08 442 449 435 448 5,800
2010/11/05 420 447 420 442 26,900
2010/11/04 414 424 414 420 5,400
2010/11/02 418 418 411 412 7,400
2010/11/01 419 420 415 418 11,300
2010/10/29 423 423 420 420 13,700
2010/10/28 423 431 421 422 17,200
2010/10/27 439 439 427 428 9,500
2010/10/26 426 431 425 425 9,900
2010/10/25 425 440 425 425 9,900
2010/10/22 426 436 423 424 9,300
2010/10/21 421 424 418 421 15,300
2010/10/20 439 440 418 418 18,300
2010/10/19 443 446 436 439 6,900
2010/10/18 429 446 428 435 5,700
2010/10/15 435 451 427 427 8,500
2010/10/14 440 442 433 433 15,200
2010/10/13 449 449 438 438 11,700
2010/10/12 460 462 448 448 13,900
2010/10/08 471 481 456 456 12,900
2010/10/07 476 484 474 479 8,800
2010/10/06 481 481 474 475 7,300
2010/10/05 470 481 464 481 9,300
2010/10/04 473 476 465 467 8,800
2010/10/01 489 489 479 479 8,300
2010/09/30 514 518 488 491 10,500
2010/09/29 498 514 498 514 7,900
2010/09/28 513 513 482 504 10,900
2010/09/27 496 510 495 510 9,000
2010/09/24 491 499 491 492 10,100
2010/09/22 497 500 491 491 3,500
2010/09/21 502 509 495 497 8,100
2010/09/17 500 506 499 501 14,500
2010/09/16 504 505 500 500 2,500
2010/09/15 489 507 483 504 11,400
2010/09/14 496 500 480 483 7,000
2010/09/13 486 494 482 485 5,900
2010/09/10 486 497 479 487 24,500
2010/09/09 474 481 474 478 8,600
2010/09/08 480 483 480 482 3,100
2010/09/07 481 488 481 483 2,700
2010/09/06 500 500 477 486 17,500
2010/09/03 489 492 487 492 2,800
2010/09/02 491 491 483 487 6,200
2010/09/01 486 487 480 480 7,700
2010/08/31 497 503 481 483 7,000
2010/08/30 498 510 495 508 19,400
2010/08/27 487 494 480 490 5,100
2010/08/26 479 495 477 495 4,200
2010/08/25 485 485 476 482 7,500
2010/08/24 485 485 475 485 15,800
2010/08/23 486 494 485 485 4,500
2010/08/20 506 507 488 491 9,900
2010/08/19 505 507 500 506 6,100
2010/08/18 506 506 492 505 6,600
2010/08/17 491 498 471 498 8,800
2010/08/16 495 510 490 501 4,100
2010/08/13 481 497 481 496 5,100
2010/08/12 476 485 476 481 6,100
2010/08/11 504 504 492 492 8,300
2010/08/10 512 518 507 510 6,500
2010/08/09 524 524 520 521 2,400
2010/08/06 517 525 516 522 5,300
2010/08/05 515 525 515 524 11,200
2010/08/04 533 533 514 517 6,800
2010/08/03 534 537 533 533 3,300
2010/08/02 534 538 529 533 4,000
2010/07/30 536 536 526 528 9,900
2010/07/29 535 540 535 536 16,100
2010/07/28 546 555 537 555 10,900
2010/07/27 553 553 540 550 11,100
2010/07/26 555 560 554 559 10,600
2010/07/23 550 556 550 555 9,600
2010/07/22 538 554 538 549 10,400
2010/07/21 531 543 529 538 7,400
2010/07/20 529 537 529 534 10,200
2010/07/16 534 534 526 529 4,800
2010/07/15 551 551 534 534 6,200
2010/07/14 546 555 531 554 5,000
2010/07/13 548 548 535 540 9,000
2010/07/12 550 561 543 548 5,600
2010/07/09 560 563 549 560 5,200
2010/07/08 548 567 543 560 15,300
2010/07/07 543 543 538 541 4,000
2010/07/06 558 558 543 551 21,000
2010/07/05 523 534 523 528 12,000
2010/07/02 516 530 516 523 6,600
2010/07/01 512 519 510 515 4,100
2010/06/30 515 517 514 516 7,700
2010/06/29 525 533 525 531 13,500
2010/06/28 538 539 536 538 4,400
2010/06/25 536 542 536 538 7,700
2010/06/24 530 541 530 536 3,400
2010/06/23 536 537 533 533 6,000
2010/06/22 545 555 533 550 11,300
2010/06/21 540 558 539 555 5,900
2010/06/18 545 548 544 547 8,100
2010/06/17 554 554 545 545 7,100
2010/06/16 548 550 542 548 8,900
2010/06/15 525 539 525 533 9,400
2010/06/14 530 535 525 530 6,200
2010/06/11 535 535 524 524 25,000
2010/06/10 511 523 511 521 6,500
2010/06/09 528 528 510 513 10,700
2010/06/08 510 523 507 518 5,700
2010/06/07 528 528 519 519 5,300
2010/06/04 535 538 525 538 5,300
2010/06/03 535 537 526 535 10,300
2010/06/02 511 527 511 527 7,200
2010/06/01 532 532 519 521 7,700
2010/05/31 529 539 522 537 8,400
2010/05/28 530 532 527 530 13,200
2010/05/27 510 525 510 520 12,300
2010/05/26 520 522 514 520 16,800
2010/05/25 542 543 527 540 16,100
2010/05/24 518 543 518 542 18,900
2010/05/21 525 539 517 524 19,200
2010/05/20 540 548 536 539 16,200
2010/05/19 525 551 523 530 18,900
2010/05/18 545 563 536 541 14,100
2010/05/17 549 560 545 547 13,300
2010/05/14 560 568 547 561 18,600
2010/05/13 555 564 555 560 16,300
2010/05/12 545 563 545 547 9,200
2010/05/11 552 555 540 540 14,200
2010/05/10 523 547 513 542 20,500
2010/05/07 533 535 525 533 21,300
2010/05/06 565 565 551 553 20,000
2010/04/30 600 600 570 579 18,800
2010/04/28 585 595 571 578 49,900
2010/04/27 617 617 586 600 24,000
2010/04/26 592 604 592 602 15,500
2010/04/23 586 593 586 587 10,600
2010/04/22 590 590 585 586 13,500
2010/04/21 581 590 581 590 20,300
2010/04/20 583 590 575 576 29,000
2010/04/19 572 579 560 578 24,500
2010/04/16 577 577 565 570 8,600
2010/04/15 573 581 572 578 18,300
2010/04/14 560 575 553 569 30,300
2010/04/13 553 554 550 551 12,300
2010/04/12 553 560 547 552 19,600
2010/04/09 537 560 537 553 17,900
2010/04/08 545 547 536 539 14,500
2010/04/07 551 551 545 545 11,700
2010/04/06 552 552 542 548 15,200
2010/04/05 556 560 554 556 10,300
2010/04/02 541 553 532 552 11,300
2010/04/01 538 543 526 540 9,100
2010/03/31 548 553 535 538 19,700
2010/03/30 563 564 549 555 20,100
2010/03/29 559 560 546 558 11,600
2010/03/26 563 570 563 570 26,900
2010/03/25 560 565 552 563 20,400
2010/03/24 538 560 534 551 29,500
2010/03/23 538 540 532 532 10,800
2010/03/19 524 540 524 540 22,100
2010/03/18 525 535 524 524 17,900
2010/03/17 515 525 509 525 23,400
2010/03/16 489 510 489 505 18,300
2010/03/15 479 489 477 481 14,000
2010/03/12 457 475 457 471 37,100
2010/03/11 465 467 461 465 9,000
2010/03/10 470 470 462 464 13,900
2010/03/09 471 475 464 471 7,500
2010/03/08 474 476 469 472 6,700
2010/03/05 462 471 462 470 5,600
2010/03/04 455 465 452 456 10,400
2010/03/03 453 459 452 459 4,200
2010/03/02 455 461 453 461 8,300
2010/03/01 460 463 456 459 5,600
2010/02/26 468 468 461 461 4,100
2010/02/25 461 463 460 461 8,400
2010/02/24 472 472 460 460 6,300
2010/02/23 473 473 455 460 5,500
2010/02/22 463 469 463 469 11,300
2010/02/19 447 455 447 447 5,200
2010/02/18 450 458 445 447 7,700
2010/02/17 450 450 448 449 4,100
2010/02/16 444 444 440 443 3,500
2010/02/15 444 446 444 445 6,400
2010/02/12 449 456 440 444 10,500
2010/02/10 438 457 437 442 10,200
2010/02/09 435 449 435 436 11,500
2010/02/08 445 457 441 441 5,900
2010/02/05 448 458 445 445 7,800
2010/02/04 460 462 450 451 4,200
2010/02/03 470 473 452 452 4,900
2010/02/02 445 451 445 449 11,700
2010/02/01 443 451 441 449 8,300
2010/01/29 462 463 450 453 13,500
2010/01/28 471 477 461 462 9,700
2010/01/27 504 505 476 476 14,200
2010/01/26 495 500 488 488 10,200
2010/01/25 487 496 486 488 9,000
2010/01/22 490 495 481 486 10,900
2010/01/21 494 511 492 507 8,200
2010/01/20 499 504 493 494 7,300
2010/01/19 495 499 490 499 7,800
2010/01/18 495 515 495 502 5,200
2010/01/15 500 505 491 505 17,500
2010/01/14 483 503 483 499 9,600
2010/01/13 495 501 491 491 9,500
2010/01/12 480 494 480 490 10,900
2010/01/08 465 483 465 482 10,400
2010/01/07 474 482 472 478 8,000
2010/01/06 470 474 454 474 12,200
2010/01/05 470 473 457 463 8,900
2010/01/04 468 469 463 464 9,100

このページの先頭へ