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 |
---|---|---|---|---|---|
2014/12/30 | 762 | 762 | 754 | 754 | 8,800 |
2014/12/29 | 758 | 760 | 751 | 757 | 14,200 |
2014/12/26 | 735 | 759 | 735 | 751 | 7,100 |
2014/12/25 | 742 | 743 | 734 | 738 | 25,900 |
2014/12/24 | 736 | 745 | 736 | 742 | 13,800 |
2014/12/22 | 735 | 735 | 726 | 735 | 10,700 |
2014/12/19 | 725 | 730 | 717 | 730 | 27,200 |
2014/12/18 | 725 | 725 | 710 | 713 | 13,900 |
2014/12/17 | 703 | 713 | 702 | 704 | 14,000 |
2014/12/16 | 709 | 711 | 705 | 709 | 17,800 |
2014/12/15 | 726 | 726 | 719 | 721 | 12,500 |
2014/12/12 | 729 | 745 | 725 | 726 | 38,100 |
2014/12/11 | 740 | 746 | 735 | 738 | 18,200 |
2014/12/10 | 765 | 765 | 737 | 746 | 24,400 |
2014/12/09 | 768 | 769 | 764 | 767 | 21,700 |
2014/12/08 | 763 | 768 | 763 | 763 | 20,400 |
2014/12/05 | 756 | 766 | 756 | 762 | 35,300 |
2014/12/04 | 739 | 759 | 739 | 756 | 40,300 |
2014/12/03 | 730 | 749 | 730 | 738 | 23,600 |
2014/12/02 | 736 | 744 | 728 | 730 | 51,700 |
2014/12/01 | 731 | 731 | 726 | 728 | 15,400 |
2014/11/28 | 733 | 733 | 729 | 732 | 20,600 |
2014/11/27 | 734 | 739 | 731 | 731 | 14,700 |
2014/11/26 | 738 | 744 | 737 | 742 | 11,300 |
2014/11/25 | 729 | 739 | 727 | 739 | 21,200 |
2014/11/21 | 730 | 736 | 723 | 729 | 11,200 |
2014/11/20 | 740 | 744 | 732 | 733 | 11,500 |
2014/11/19 | 749 | 749 | 735 | 740 | 25,800 |
2014/11/18 | 724 | 740 | 722 | 735 | 12,300 |
2014/11/17 | 736 | 740 | 722 | 724 | 11,300 |
2014/11/14 | 749 | 749 | 740 | 743 | 15,200 |
2014/11/13 | 735 | 742 | 735 | 739 | 9,600 |
2014/11/12 | 748 | 748 | 736 | 739 | 20,200 |
2014/11/11 | 740 | 749 | 735 | 747 | 19,900 |
2014/11/10 | 744 | 748 | 740 | 744 | 10,200 |
2014/11/07 | 745 | 745 | 734 | 743 | 18,700 |
2014/11/06 | 750 | 769 | 738 | 746 | 64,400 |
2014/11/05 | 722 | 725 | 706 | 719 | 18,000 |
2014/11/04 | 727 | 738 | 705 | 722 | 32,200 |
2014/10/31 | 710 | 719 | 702 | 719 | 29,500 |
2014/10/30 | 686 | 702 | 680 | 699 | 12,300 |
2014/10/29 | 685 | 686 | 678 | 682 | 10,900 |
2014/10/28 | 677 | 680 | 670 | 671 | 6,100 |
2014/10/27 | 663 | 675 | 663 | 667 | 8,100 |
2014/10/24 | 661 | 666 | 660 | 660 | 10,800 |
2014/10/23 | 660 | 663 | 657 | 658 | 9,600 |
2014/10/22 | 645 | 661 | 645 | 657 | 10,000 |
2014/10/21 | 654 | 657 | 638 | 638 | 17,900 |
2014/10/20 | 639 | 654 | 639 | 654 | 33,500 |
2014/10/17 | 641 | 643 | 632 | 632 | 14,500 |
2014/10/16 | 648 | 648 | 641 | 641 | 16,500 |
2014/10/15 | 655 | 664 | 655 | 658 | 13,900 |
2014/10/14 | 656 | 662 | 655 | 658 | 18,600 |
2014/10/10 | 678 | 678 | 675 | 676 | 11,900 |
2014/10/09 | 703 | 705 | 688 | 688 | 8,500 |
2014/10/08 | 701 | 705 | 695 | 699 | 14,500 |
2014/10/07 | 718 | 718 | 701 | 701 | 16,500 |
2014/10/06 | 710 | 719 | 708 | 713 | 5,800 |
2014/10/03 | 695 | 705 | 695 | 697 | 6,000 |
2014/10/02 | 713 | 714 | 690 | 695 | 16,700 |
2014/10/01 | 725 | 725 | 714 | 715 | 7,100 |
2014/09/30 | 734 | 734 | 721 | 725 | 15,900 |
2014/09/29 | 735 | 737 | 728 | 735 | 11,300 |
2014/09/26 | 738 | 738 | 732 | 733 | 11,500 |
2014/09/25 | 737 | 740 | 736 | 740 | 14,600 |
2014/09/24 | 737 | 737 | 735 | 736 | 9,500 |
2014/09/22 | 732 | 740 | 732 | 739 | 9,700 |
2014/09/19 | 735 | 743 | 734 | 743 | 22,100 |
2014/09/18 | 731 | 735 | 730 | 735 | 17,900 |
2014/09/17 | 733 | 735 | 728 | 729 | 15,800 |
2014/09/16 | 721 | 728 | 721 | 728 | 6,900 |
2014/09/12 | 728 | 730 | 719 | 725 | 37,400 |
2014/09/11 | 725 | 728 | 723 | 724 | 5,400 |
2014/09/10 | 714 | 726 | 714 | 721 | 8,800 |
2014/09/09 | 730 | 730 | 720 | 722 | 4,500 |
2014/09/08 | 725 | 730 | 718 | 726 | 9,900 |
2014/09/05 | 725 | 725 | 720 | 721 | 2,000 |
2014/09/04 | 725 | 728 | 719 | 721 | 15,600 |
2014/09/03 | 725 | 726 | 718 | 726 | 10,300 |
2014/09/02 | 717 | 725 | 717 | 724 | 8,400 |
2014/09/01 | 724 | 724 | 713 | 718 | 7,400 |
2014/08/29 | 717 | 717 | 708 | 713 | 3,400 |
2014/08/28 | 713 | 723 | 713 | 717 | 5,900 |
2014/08/27 | 720 | 723 | 711 | 716 | 5,100 |
2014/08/26 | 725 | 725 | 719 | 719 | 8,100 |
2014/08/25 | 715 | 720 | 715 | 720 | 4,600 |
2014/08/22 | 723 | 727 | 711 | 715 | 19,900 |
2014/08/21 | 711 | 719 | 711 | 718 | 12,300 |
2014/08/20 | 701 | 710 | 701 | 708 | 13,000 |
2014/08/19 | 702 | 706 | 691 | 701 | 13,000 |
2014/08/18 | 708 | 708 | 695 | 696 | 14,700 |
2014/08/15 | 701 | 705 | 701 | 704 | 3,000 |
2014/08/14 | 703 | 706 | 698 | 701 | 5,800 |
2014/08/13 | 703 | 706 | 701 | 701 | 6,000 |
2014/08/12 | 708 | 708 | 700 | 702 | 7,400 |
2014/08/11 | 689 | 705 | 689 | 703 | 8,100 |
2014/08/08 | 691 | 694 | 680 | 687 | 11,100 |
2014/08/07 | 698 | 698 | 695 | 696 | 8,100 |
2014/08/06 | 698 | 704 | 696 | 696 | 10,400 |
2014/08/05 | 717 | 717 | 702 | 702 | 10,400 |
2014/08/04 | 730 | 730 | 716 | 716 | 10,100 |
2014/08/01 | 720 | 725 | 695 | 711 | 20,500 |
2014/07/31 | 720 | 729 | 716 | 717 | 10,000 |
2014/07/30 | 724 | 728 | 719 | 726 | 13,200 |
2014/07/29 | 724 | 724 | 714 | 719 | 8,700 |
2014/07/28 | 715 | 715 | 707 | 711 | 6,300 |
2014/07/25 | 706 | 708 | 706 | 707 | 12,400 |
2014/07/24 | 706 | 707 | 703 | 706 | 9,800 |
2014/07/23 | 709 | 709 | 704 | 705 | 4,300 |
2014/07/22 | 708 | 710 | 703 | 708 | 8,400 |
2014/07/18 | 702 | 705 | 693 | 695 | 20,200 |
2014/07/17 | 701 | 705 | 700 | 702 | 7,500 |
2014/07/16 | 698 | 704 | 698 | 699 | 6,100 |
2014/07/15 | 697 | 705 | 696 | 700 | 8,200 |
2014/07/14 | 686 | 699 | 686 | 697 | 5,400 |
2014/07/11 | 699 | 704 | 686 | 693 | 12,500 |
2014/07/10 | 707 | 710 | 701 | 704 | 6,000 |
2014/07/09 | 707 | 713 | 701 | 704 | 11,900 |
2014/07/08 | 710 | 716 | 707 | 711 | 16,100 |
2014/07/07 | 700 | 705 | 700 | 703 | 18,600 |
2014/07/04 | 696 | 700 | 695 | 700 | 18,700 |
2014/07/03 | 693 | 695 | 687 | 695 | 15,400 |
2014/07/02 | 696 | 700 | 696 | 697 | 8,500 |
2014/07/01 | 685 | 699 | 685 | 694 | 9,500 |
2014/06/30 | 674 | 688 | 673 | 687 | 15,300 |
2014/06/27 | 685 | 685 | 682 | 683 | 8,100 |
2014/06/26 | 693 | 693 | 686 | 687 | 6,500 |
2014/06/25 | 700 | 700 | 681 | 693 | 17,400 |
2014/06/24 | 695 | 700 | 695 | 700 | 13,000 |
2014/06/23 | 697 | 697 | 687 | 694 | 7,200 |
2014/06/20 | 700 | 700 | 687 | 695 | 19,500 |
2014/06/19 | 684 | 700 | 684 | 699 | 24,700 |
2014/06/18 | 679 | 683 | 674 | 683 | 10,300 |
2014/06/17 | 673 | 683 | 673 | 679 | 7,000 |
2014/06/16 | 667 | 676 | 667 | 673 | 9,400 |
2014/06/13 | 661 | 672 | 661 | 672 | 31,900 |
2014/06/12 | 675 | 675 | 669 | 671 | 5,600 |
2014/06/11 | 674 | 678 | 668 | 677 | 7,200 |
2014/06/10 | 670 | 673 | 670 | 672 | 7,200 |
2014/06/09 | 675 | 675 | 665 | 671 | 9,900 |
2014/06/06 | 667 | 676 | 651 | 673 | 23,300 |
2014/06/05 | 667 | 667 | 662 | 664 | 4,100 |
2014/06/04 | 662 | 663 | 660 | 661 | 7,000 |
2014/06/03 | 660 | 666 | 659 | 660 | 8,100 |
2014/06/02 | 665 | 670 | 660 | 663 | 7,500 |
2014/05/30 | 665 | 665 | 659 | 659 | 5,000 |
2014/05/29 | 652 | 663 | 652 | 656 | 3,200 |
2014/05/28 | 674 | 674 | 652 | 653 | 8,400 |
2014/05/27 | 691 | 691 | 658 | 659 | 14,600 |
2014/05/26 | 648 | 652 | 646 | 651 | 9,100 |
2014/05/23 | 640 | 647 | 640 | 644 | 10,500 |
2014/05/22 | 633 | 646 | 633 | 640 | 7,900 |
2014/05/21 | 631 | 637 | 631 | 633 | 5,500 |
2014/05/20 | 631 | 638 | 629 | 631 | 11,700 |
2014/05/19 | 635 | 638 | 631 | 631 | 6,900 |
2014/05/16 | 639 | 645 | 632 | 632 | 19,600 |
2014/05/15 | 640 | 650 | 636 | 645 | 9,100 |
2014/05/14 | 646 | 671 | 645 | 658 | 7,900 |
2014/05/13 | 637 | 649 | 636 | 649 | 8,700 |
2014/05/12 | 618 | 637 | 618 | 635 | 13,500 |
2014/05/09 | 620 | 638 | 620 | 638 | 8,000 |
2014/05/08 | 621 | 627 | 621 | 626 | 4,800 |
2014/05/07 | 645 | 645 | 622 | 622 | 17,500 |
2014/05/02 | 645 | 647 | 634 | 637 | 5,300 |
2014/05/01 | 642 | 651 | 642 | 649 | 7,700 |
2014/04/30 | 650 | 650 | 646 | 647 | 2,700 |
2014/04/28 | 651 | 653 | 646 | 649 | 7,100 |
2014/04/25 | 639 | 651 | 639 | 651 | 6,500 |
2014/04/24 | 635 | 646 | 635 | 639 | 4,000 |
2014/04/23 | 632 | 642 | 632 | 636 | 4,100 |
2014/04/22 | 638 | 642 | 630 | 631 | 3,000 |
2014/04/21 | 635 | 651 | 635 | 636 | 12,500 |
2014/04/18 | 635 | 635 | 633 | 635 | 9,000 |
2014/04/17 | 634 | 635 | 630 | 633 | 9,100 |
2014/04/16 | 630 | 635 | 626 | 633 | 6,000 |
2014/04/15 | 621 | 627 | 620 | 621 | 9,000 |
2014/04/14 | 623 | 629 | 621 | 621 | 9,400 |
2014/04/11 | 620 | 635 | 620 | 623 | 11,700 |
2014/04/10 | 637 | 643 | 630 | 631 | 10,500 |
2014/04/09 | 639 | 639 | 627 | 629 | 21,600 |
2014/04/08 | 666 | 672 | 638 | 643 | 12,600 |
2014/04/07 | 678 | 679 | 669 | 671 | 6,500 |
2014/04/04 | 685 | 687 | 681 | 683 | 5,700 |
2014/04/03 | 685 | 693 | 684 | 685 | 11,700 |
2014/04/02 | 687 | 697 | 686 | 689 | 18,600 |
2014/04/01 | 698 | 698 | 677 | 693 | 14,000 |
2014/03/31 | 693 | 693 | 681 | 688 | 11,500 |
2014/03/28 | 698 | 698 | 682 | 686 | 13,500 |
2014/03/27 | 707 | 707 | 681 | 693 | 13,700 |
2014/03/26 | 686 | 697 | 685 | 689 | 17,800 |
2014/03/25 | 676 | 693 | 676 | 685 | 10,900 |
2014/03/24 | 653 | 678 | 653 | 675 | 16,200 |
2014/03/20 | 660 | 674 | 660 | 662 | 12,200 |
2014/03/19 | 673 | 682 | 657 | 661 | 7,300 |
2014/03/18 | 684 | 685 | 665 | 672 | 7,300 |
2014/03/17 | 664 | 671 | 662 | 665 | 10,100 |
2014/03/14 | 680 | 696 | 661 | 674 | 49,500 |
2014/03/13 | 699 | 700 | 693 | 697 | 5,800 |
2014/03/12 | 690 | 694 | 689 | 689 | 9,900 |
2014/03/11 | 702 | 709 | 698 | 703 | 10,100 |
2014/03/10 | 706 | 710 | 702 | 702 | 12,200 |
2014/03/07 | 698 | 700 | 691 | 698 | 12,500 |
2014/03/06 | 698 | 698 | 681 | 693 | 8,500 |
2014/03/05 | 700 | 702 | 685 | 694 | 13,900 |
2014/03/04 | 682 | 694 | 673 | 692 | 12,100 |
2014/03/03 | 685 | 685 | 672 | 676 | 13,800 |
2014/02/28 | 690 | 691 | 673 | 675 | 16,000 |
2014/02/27 | 694 | 698 | 690 | 692 | 8,300 |
2014/02/26 | 695 | 698 | 694 | 696 | 11,800 |
2014/02/25 | 704 | 704 | 696 | 703 | 14,900 |
2014/02/24 | 700 | 705 | 690 | 699 | 11,600 |
2014/02/21 | 696 | 700 | 693 | 700 | 15,800 |
2014/02/20 | 697 | 700 | 692 | 696 | 15,100 |
2014/02/19 | 701 | 705 | 696 | 696 | 9,200 |
2014/02/18 | 703 | 705 | 692 | 701 | 19,600 |
2014/02/17 | 682 | 687 | 665 | 687 | 21,200 |
2014/02/14 | 691 | 698 | 681 | 682 | 21,400 |
2014/02/13 | 700 | 703 | 685 | 686 | 6,400 |
2014/02/12 | 703 | 704 | 690 | 700 | 11,800 |
2014/02/10 | 722 | 722 | 688 | 695 | 11,300 |
2014/02/07 | 703 | 707 | 680 | 707 | 43,700 |
2014/02/06 | 635 | 675 | 625 | 653 | 44,000 |
2014/02/05 | 619 | 629 | 615 | 624 | 27,700 |
2014/02/04 | 632 | 634 | 612 | 619 | 34,300 |
2014/02/03 | 662 | 665 | 657 | 657 | 15,300 |
2014/01/31 | 685 | 686 | 665 | 669 | 25,200 |
2014/01/30 | 680 | 687 | 670 | 671 | 26,100 |
2014/01/29 | 675 | 693 | 671 | 691 | 17,800 |
2014/01/28 | 664 | 687 | 663 | 670 | 23,000 |
2014/01/27 | 676 | 678 | 666 | 666 | 25,100 |
2014/01/24 | 720 | 720 | 695 | 697 | 37,200 |
2014/01/23 | 735 | 740 | 720 | 720 | 11,300 |
2014/01/22 | 735 | 735 | 725 | 731 | 13,400 |
2014/01/21 | 740 | 740 | 733 | 735 | 10,100 |
2014/01/20 | 749 | 749 | 732 | 734 | 9,600 |
2014/01/17 | 740 | 740 | 730 | 730 | 11,400 |
2014/01/16 | 721 | 748 | 720 | 734 | 21,900 |
2014/01/15 | 706 | 723 | 700 | 721 | 15,600 |
2014/01/14 | 697 | 706 | 682 | 692 | 25,200 |
2014/01/10 | 709 | 710 | 700 | 708 | 23,800 |
2014/01/09 | 695 | 710 | 695 | 708 | 20,700 |
2014/01/08 | 704 | 705 | 698 | 703 | 11,000 |
2014/01/07 | 694 | 700 | 692 | 694 | 16,500 |
2014/01/06 | 686 | 692 | 678 | 689 | 18,700 |