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 |
---|---|---|---|---|---|
2011/12/30 | 447 | 451 | 446 | 451 | 3,200 |
2011/12/29 | 449 | 449 | 446 | 447 | 2,200 |
2011/12/28 | 448 | 449 | 448 | 449 | 2,900 |
2011/12/27 | 450 | 450 | 445 | 448 | 10,400 |
2011/12/26 | 443 | 447 | 443 | 445 | 12,800 |
2011/12/22 | 436 | 446 | 436 | 443 | 5,800 |
2011/12/21 | 435 | 438 | 435 | 436 | 7,100 |
2011/12/20 | 434 | 438 | 434 | 435 | 6,900 |
2011/12/19 | 439 | 439 | 433 | 434 | 6,200 |
2011/12/16 | 440 | 442 | 435 | 439 | 6,700 |
2011/12/15 | 439 | 446 | 439 | 442 | 5,600 |
2011/12/14 | 444 | 447 | 438 | 441 | 8,400 |
2011/12/13 | 438 | 446 | 438 | 444 | 7,600 |
2011/12/12 | 442 | 447 | 442 | 446 | 4,500 |
2011/12/09 | 435 | 440 | 435 | 439 | 26,300 |
2011/12/08 | 436 | 443 | 435 | 437 | 19,400 |
2011/12/07 | 442 | 445 | 441 | 443 | 11,000 |
2011/12/06 | 464 | 465 | 438 | 442 | 11,200 |
2011/12/05 | 456 | 458 | 456 | 456 | 16,400 |
2011/12/02 | 450 | 457 | 448 | 456 | 18,200 |
2011/12/01 | 442 | 447 | 442 | 447 | 5,200 |
2011/11/30 | 441 | 443 | 437 | 439 | 4,100 |
2011/11/29 | 436 | 449 | 435 | 449 | 5,300 |
2011/11/28 | 432 | 435 | 430 | 430 | 4,300 |
2011/11/25 | 439 | 442 | 430 | 430 | 9,800 |
2011/11/24 | 440 | 446 | 438 | 439 | 3,600 |
2011/11/22 | 440 | 449 | 440 | 449 | 6,800 |
2011/11/21 | 432 | 447 | 432 | 442 | 3,900 |
2011/11/18 | 441 | 443 | 440 | 440 | 7,500 |
2011/11/17 | 440 | 444 | 440 | 441 | 7,900 |
2011/11/16 | 435 | 437 | 435 | 436 | 5,000 |
2011/11/15 | 433 | 433 | 431 | 432 | 800 |
2011/11/14 | 432 | 435 | 430 | 433 | 1,500 |
2011/11/11 | 433 | 433 | 429 | 432 | 2,300 |
2011/11/10 | 435 | 435 | 430 | 433 | 5,800 |
2011/11/09 | 445 | 457 | 439 | 444 | 11,900 |
2011/11/08 | 437 | 440 | 435 | 435 | 2,400 |
2011/11/07 | 440 | 445 | 439 | 445 | 2,500 |
2011/11/04 | 436 | 445 | 436 | 445 | 5,000 |
2011/11/02 | 435 | 436 | 430 | 433 | 12,500 |
2011/11/01 | 442 | 448 | 440 | 443 | 6,400 |
2011/10/31 | 469 | 469 | 441 | 441 | 11,100 |
2011/10/28 | 468 | 470 | 460 | 469 | 7,700 |
2011/10/27 | 457 | 460 | 450 | 460 | 4,000 |
2011/10/26 | 452 | 454 | 447 | 451 | 6,400 |
2011/10/25 | 448 | 452 | 448 | 452 | 3,800 |
2011/10/24 | 447 | 455 | 447 | 448 | 3,300 |
2011/10/21 | 450 | 450 | 446 | 447 | 1,700 |
2011/10/20 | 451 | 453 | 451 | 453 | 6,800 |
2011/10/19 | 445 | 452 | 445 | 451 | 4,200 |
2011/10/18 | 462 | 462 | 444 | 444 | 3,100 |
2011/10/17 | 453 | 455 | 445 | 455 | 3,300 |
2011/10/14 | 445 | 447 | 442 | 442 | 5,800 |
2011/10/13 | 460 | 460 | 452 | 452 | 2,000 |
2011/10/12 | 458 | 464 | 444 | 452 | 7,400 |
2011/10/11 | 456 | 468 | 456 | 468 | 3,800 |
2011/10/07 | 462 | 464 | 455 | 455 | 4,100 |
2011/10/06 | 438 | 454 | 438 | 454 | 3,100 |
2011/10/05 | 454 | 455 | 430 | 430 | 10,700 |
2011/10/04 | 465 | 470 | 451 | 454 | 6,200 |
2011/10/03 | 459 | 476 | 459 | 470 | 4,900 |
2011/09/30 | 480 | 484 | 472 | 479 | 6,900 |
2011/09/29 | 473 | 485 | 469 | 485 | 13,200 |
2011/09/28 | 450 | 480 | 450 | 480 | 17,400 |
2011/09/27 | 453 | 459 | 441 | 456 | 9,000 |
2011/09/26 | 452 | 452 | 445 | 445 | 6,600 |
2011/09/22 | 462 | 462 | 450 | 453 | 9,400 |
2011/09/21 | 473 | 473 | 462 | 462 | 3,800 |
2011/09/20 | 475 | 475 | 470 | 472 | 10,300 |
2011/09/16 | 470 | 475 | 469 | 475 | 9,000 |
2011/09/15 | 470 | 470 | 464 | 469 | 5,300 |
2011/09/14 | 466 | 470 | 453 | 470 | 4,900 |
2011/09/13 | 454 | 465 | 452 | 465 | 4,100 |
2011/09/12 | 452 | 462 | 448 | 462 | 3,900 |
2011/09/09 | 468 | 473 | 465 | 468 | 18,700 |
2011/09/08 | 463 | 463 | 458 | 461 | 5,100 |
2011/09/07 | 469 | 469 | 460 | 465 | 2,100 |
2011/09/06 | 466 | 472 | 455 | 469 | 6,400 |
2011/09/05 | 471 | 471 | 462 | 466 | 2,300 |
2011/09/02 | 472 | 472 | 461 | 471 | 3,300 |
2011/09/01 | 472 | 473 | 468 | 472 | 4,800 |
2011/08/31 | 469 | 470 | 467 | 467 | 4,000 |
2011/08/30 | 468 | 469 | 456 | 469 | 5,700 |
2011/08/29 | 471 | 471 | 460 | 469 | 3,800 |
2011/08/26 | 451 | 455 | 451 | 455 | 8,500 |
2011/08/25 | 450 | 455 | 449 | 451 | 5,600 |
2011/08/24 | 455 | 455 | 446 | 449 | 3,700 |
2011/08/23 | 450 | 455 | 450 | 452 | 6,400 |
2011/08/22 | 450 | 457 | 448 | 448 | 4,600 |
2011/08/19 | 441 | 446 | 441 | 445 | 11,000 |
2011/08/18 | 440 | 441 | 435 | 441 | 5,700 |
2011/08/17 | 433 | 440 | 433 | 434 | 8,700 |
2011/08/16 | 441 | 445 | 438 | 440 | 6,200 |
2011/08/15 | 449 | 449 | 441 | 441 | 4,100 |
2011/08/12 | 446 | 446 | 435 | 438 | 5,200 |
2011/08/11 | 427 | 438 | 427 | 438 | 5,800 |
2011/08/10 | 439 | 449 | 439 | 440 | 5,300 |
2011/08/09 | 432 | 435 | 425 | 435 | 19,700 |
2011/08/08 | 436 | 445 | 431 | 442 | 14,600 |
2011/08/05 | 431 | 446 | 429 | 446 | 14,500 |
2011/08/04 | 450 | 452 | 446 | 449 | 24,700 |
2011/08/03 | 450 | 452 | 449 | 450 | 9,100 |
2011/08/02 | 465 | 465 | 451 | 454 | 9,000 |
2011/08/01 | 467 | 475 | 466 | 467 | 12,400 |
2011/07/29 | 466 | 471 | 466 | 467 | 5,400 |
2011/07/28 | 480 | 480 | 466 | 472 | 20,000 |
2011/07/27 | 485 | 490 | 466 | 484 | 12,300 |
2011/07/26 | 483 | 490 | 483 | 490 | 4,400 |
2011/07/25 | 487 | 487 | 482 | 482 | 17,800 |
2011/07/22 | 488 | 490 | 487 | 487 | 11,500 |
2011/07/21 | 489 | 490 | 488 | 488 | 1,800 |
2011/07/20 | 495 | 497 | 488 | 491 | 21,500 |
2011/07/19 | 487 | 497 | 487 | 495 | 4,400 |
2011/07/15 | 490 | 493 | 485 | 487 | 5,800 |
2011/07/14 | 487 | 491 | 487 | 490 | 5,800 |
2011/07/13 | 492 | 500 | 492 | 494 | 6,000 |
2011/07/12 | 490 | 498 | 489 | 498 | 6,900 |
2011/07/11 | 490 | 500 | 490 | 500 | 7,000 |
2011/07/08 | 499 | 499 | 490 | 490 | 5,400 |
2011/07/07 | 490 | 499 | 483 | 499 | 9,700 |
2011/07/06 | 483 | 496 | 470 | 494 | 40,200 |
2011/07/05 | 500 | 513 | 499 | 499 | 28,500 |
2011/07/04 | 480 | 495 | 480 | 495 | 14,200 |
2011/07/01 | 465 | 478 | 461 | 477 | 17,500 |
2011/06/30 | 450 | 456 | 449 | 456 | 9,100 |
2011/06/29 | 448 | 451 | 445 | 450 | 8,900 |
2011/06/28 | 445 | 449 | 445 | 448 | 5,300 |
2011/06/27 | 445 | 445 | 441 | 442 | 7,200 |
2011/06/24 | 444 | 445 | 437 | 440 | 20,800 |
2011/06/23 | 439 | 443 | 436 | 440 | 6,900 |
2011/06/22 | 441 | 448 | 441 | 447 | 7,400 |
2011/06/21 | 435 | 443 | 431 | 438 | 3,700 |
2011/06/20 | 426 | 435 | 426 | 434 | 10,000 |
2011/06/17 | 426 | 431 | 425 | 425 | 13,400 |
2011/06/16 | 437 | 437 | 430 | 430 | 2,900 |
2011/06/15 | 433 | 439 | 433 | 437 | 5,300 |
2011/06/14 | 430 | 434 | 426 | 433 | 9,800 |
2011/06/13 | 430 | 433 | 430 | 431 | 6,400 |
2011/06/10 | 439 | 443 | 430 | 434 | 25,200 |
2011/06/09 | 433 | 436 | 430 | 431 | 2,600 |
2011/06/08 | 426 | 427 | 424 | 425 | 5,500 |
2011/06/07 | 421 | 427 | 421 | 426 | 4,300 |
2011/06/06 | 433 | 434 | 421 | 424 | 13,500 |
2011/06/03 | 440 | 440 | 432 | 432 | 10,300 |
2011/06/02 | 440 | 441 | 437 | 437 | 7,200 |
2011/06/01 | 443 | 450 | 443 | 450 | 3,500 |
2011/05/31 | 440 | 447 | 440 | 447 | 7,300 |
2011/05/30 | 439 | 444 | 439 | 439 | 5,200 |
2011/05/27 | 447 | 447 | 441 | 441 | 4,000 |
2011/05/26 | 445 | 449 | 445 | 447 | 6,200 |
2011/05/25 | 447 | 447 | 440 | 440 | 11,900 |
2011/05/24 | 442 | 448 | 442 | 446 | 2,300 |
2011/05/23 | 452 | 453 | 449 | 449 | 5,100 |
2011/05/20 | 463 | 464 | 451 | 451 | 13,800 |
2011/05/19 | 454 | 462 | 446 | 448 | 16,500 |
2011/05/18 | 436 | 460 | 429 | 443 | 27,600 |
2011/05/17 | 435 | 436 | 430 | 436 | 4,700 |
2011/05/16 | 430 | 434 | 428 | 428 | 5,700 |
2011/05/13 | 441 | 441 | 431 | 432 | 14,800 |
2011/05/12 | 448 | 450 | 441 | 441 | 5,300 |
2011/05/11 | 455 | 455 | 437 | 448 | 14,300 |
2011/05/10 | 445 | 452 | 445 | 451 | 5,200 |
2011/05/09 | 449 | 449 | 446 | 449 | 2,600 |
2011/05/06 | 442 | 449 | 442 | 449 | 3,200 |
2011/05/02 | 445 | 453 | 444 | 450 | 4,400 |
2011/04/28 | 440 | 442 | 438 | 439 | 17,600 |
2011/04/27 | 451 | 454 | 440 | 440 | 7,200 |
2011/04/26 | 445 | 446 | 439 | 443 | 16,200 |
2011/04/25 | 452 | 452 | 440 | 444 | 13,200 |
2011/04/22 | 450 | 459 | 447 | 451 | 10,100 |
2011/04/21 | 452 | 455 | 451 | 451 | 5,200 |
2011/04/20 | 452 | 459 | 447 | 451 | 11,400 |
2011/04/19 | 451 | 455 | 438 | 451 | 7,000 |
2011/04/18 | 459 | 462 | 456 | 458 | 5,600 |
2011/04/15 | 456 | 464 | 455 | 455 | 6,400 |
2011/04/14 | 466 | 468 | 464 | 464 | 6,200 |
2011/04/13 | 473 | 473 | 467 | 467 | 7,500 |
2011/04/12 | 480 | 480 | 472 | 472 | 5,200 |
2011/04/11 | 475 | 491 | 473 | 483 | 9,100 |
2011/04/08 | 483 | 483 | 473 | 476 | 10,300 |
2011/04/07 | 479 | 483 | 479 | 481 | 2,000 |
2011/04/06 | 478 | 480 | 465 | 473 | 6,400 |
2011/04/05 | 490 | 490 | 475 | 475 | 3,500 |
2011/04/04 | 500 | 500 | 490 | 490 | 2,400 |
2011/04/01 | 508 | 510 | 500 | 500 | 5,900 |
2011/03/31 | 510 | 510 | 498 | 505 | 6,700 |
2011/03/30 | 505 | 505 | 490 | 505 | 10,900 |
2011/03/29 | 514 | 514 | 489 | 495 | 18,800 |
2011/03/28 | 509 | 509 | 492 | 497 | 7,100 |
2011/03/25 | 499 | 500 | 489 | 492 | 15,700 |
2011/03/24 | 484 | 499 | 481 | 487 | 12,100 |
2011/03/23 | 492 | 497 | 490 | 492 | 9,600 |
2011/03/22 | 500 | 500 | 490 | 494 | 9,400 |
2011/03/18 | 466 | 477 | 466 | 477 | 19,500 |
2011/03/17 | 436 | 454 | 420 | 450 | 29,100 |
2011/03/16 | 394 | 430 | 394 | 429 | 30,700 |
2011/03/15 | 460 | 461 | 382 | 402 | 35,100 |
2011/03/14 | 463 | 493 | 454 | 462 | 32,800 |
2011/03/11 | 527 | 533 | 525 | 525 | 41,300 |
2011/03/10 | 536 | 539 | 525 | 527 | 10,200 |
2011/03/09 | 545 | 551 | 538 | 538 | 14,700 |
2011/03/08 | 544 | 554 | 543 | 543 | 5,200 |
2011/03/07 | 547 | 550 | 541 | 546 | 10,700 |
2011/03/04 | 549 | 554 | 547 | 547 | 12,100 |
2011/03/03 | 535 | 551 | 531 | 548 | 21,400 |
2011/03/02 | 536 | 543 | 530 | 530 | 11,900 |
2011/03/01 | 543 | 551 | 540 | 546 | 7,500 |
2011/02/28 | 538 | 540 | 531 | 540 | 15,900 |
2011/02/25 | 522 | 531 | 522 | 531 | 7,500 |
2011/02/24 | 533 | 533 | 517 | 522 | 15,500 |
2011/02/23 | 542 | 546 | 535 | 536 | 11,100 |
2011/02/22 | 550 | 550 | 543 | 543 | 13,100 |
2011/02/21 | 555 | 555 | 545 | 550 | 5,400 |
2011/02/18 | 558 | 559 | 542 | 547 | 15,400 |
2011/02/17 | 543 | 555 | 542 | 551 | 15,600 |
2011/02/16 | 549 | 551 | 540 | 540 | 17,600 |
2011/02/15 | 558 | 560 | 547 | 551 | 17,300 |
2011/02/14 | 565 | 565 | 541 | 550 | 23,900 |
2011/02/10 | 539 | 540 | 535 | 538 | 6,500 |
2011/02/09 | 532 | 560 | 530 | 536 | 22,200 |
2011/02/08 | 538 | 542 | 532 | 532 | 8,500 |
2011/02/07 | 534 | 538 | 531 | 537 | 10,800 |
2011/02/04 | 530 | 536 | 519 | 530 | 11,000 |
2011/02/03 | 519 | 525 | 518 | 523 | 6,600 |
2011/02/02 | 520 | 534 | 520 | 520 | 9,600 |
2011/02/01 | 509 | 520 | 509 | 517 | 8,700 |
2011/01/31 | 518 | 528 | 515 | 518 | 10,100 |
2011/01/28 | 537 | 546 | 530 | 530 | 13,400 |
2011/01/27 | 541 | 548 | 541 | 547 | 3,500 |
2011/01/26 | 544 | 547 | 541 | 541 | 8,300 |
2011/01/25 | 538 | 550 | 538 | 544 | 8,900 |
2011/01/24 | 528 | 537 | 527 | 535 | 8,100 |
2011/01/21 | 558 | 559 | 528 | 528 | 18,800 |
2011/01/20 | 563 | 564 | 557 | 558 | 10,700 |
2011/01/19 | 560 | 560 | 551 | 557 | 6,200 |
2011/01/18 | 559 | 565 | 557 | 564 | 6,900 |
2011/01/17 | 570 | 570 | 551 | 556 | 30,900 |
2011/01/14 | 531 | 532 | 520 | 526 | 11,200 |
2011/01/13 | 534 | 536 | 530 | 531 | 8,400 |
2011/01/12 | 532 | 537 | 532 | 534 | 9,400 |
2011/01/11 | 518 | 536 | 515 | 530 | 12,500 |
2011/01/07 | 530 | 530 | 520 | 526 | 3,300 |
2011/01/06 | 525 | 527 | 521 | 527 | 4,400 |
2011/01/05 | 516 | 520 | 511 | 520 | 8,500 |
2011/01/04 | 512 | 519 | 507 | 516 | 5,500 |