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 |
---|---|---|---|---|---|
2015/12/30 | 799 | 800 | 793 | 793 | 4,900 |
2015/12/29 | 792 | 793 | 783 | 785 | 5,900 |
2015/12/28 | 771 | 798 | 771 | 790 | 9,300 |
2015/12/25 | 771 | 776 | 765 | 771 | 25,500 |
2015/12/24 | 783 | 790 | 772 | 773 | 13,500 |
2015/12/22 | 778 | 787 | 777 | 779 | 9,900 |
2015/12/21 | 789 | 789 | 778 | 784 | 8,200 |
2015/12/18 | 794 | 803 | 794 | 795 | 18,600 |
2015/12/17 | 810 | 810 | 774 | 794 | 15,100 |
2015/12/16 | 790 | 808 | 784 | 795 | 10,000 |
2015/12/15 | 794 | 810 | 783 | 783 | 7,200 |
2015/12/14 | 792 | 801 | 788 | 794 | 11,300 |
2015/12/11 | 780 | 818 | 780 | 818 | 30,400 |
2015/12/10 | 808 | 821 | 808 | 810 | 8,500 |
2015/12/09 | 819 | 832 | 819 | 823 | 10,700 |
2015/12/08 | 824 | 836 | 813 | 819 | 14,500 |
2015/12/07 | 814 | 827 | 814 | 824 | 23,700 |
2015/12/04 | 832 | 833 | 820 | 827 | 23,700 |
2015/12/03 | 833 | 833 | 823 | 832 | 11,800 |
2015/12/02 | 831 | 838 | 818 | 835 | 28,000 |
2015/12/01 | 821 | 827 | 790 | 822 | 19,300 |
2015/11/30 | 813 | 819 | 809 | 819 | 8,700 |
2015/11/27 | 812 | 821 | 810 | 813 | 9,200 |
2015/11/26 | 819 | 820 | 782 | 812 | 28,500 |
2015/11/25 | 813 | 818 | 812 | 812 | 17,300 |
2015/11/24 | 809 | 813 | 799 | 813 | 20,900 |
2015/11/20 | 798 | 810 | 798 | 806 | 14,100 |
2015/11/19 | 799 | 805 | 793 | 798 | 14,200 |
2015/11/18 | 799 | 801 | 786 | 793 | 8,400 |
2015/11/17 | 786 | 798 | 786 | 798 | 21,600 |
2015/11/16 | 775 | 786 | 775 | 780 | 10,900 |
2015/11/13 | 770 | 785 | 765 | 773 | 9,100 |
2015/11/12 | 786 | 786 | 768 | 772 | 11,600 |
2015/11/11 | 749 | 774 | 749 | 760 | 15,700 |
2015/11/10 | 745 | 750 | 745 | 749 | 8,200 |
2015/11/09 | 745 | 749 | 737 | 749 | 13,300 |
2015/11/06 | 733 | 745 | 733 | 743 | 19,600 |
2015/11/05 | 738 | 745 | 721 | 728 | 21,400 |
2015/11/04 | 735 | 738 | 728 | 734 | 9,700 |
2015/11/02 | 731 | 732 | 726 | 728 | 7,800 |
2015/10/30 | 747 | 747 | 733 | 743 | 15,800 |
2015/10/29 | 741 | 741 | 727 | 735 | 6,900 |
2015/10/28 | 746 | 746 | 731 | 740 | 4,500 |
2015/10/27 | 748 | 748 | 738 | 740 | 14,000 |
2015/10/26 | 740 | 743 | 736 | 740 | 10,500 |
2015/10/23 | 738 | 739 | 735 | 736 | 8,600 |
2015/10/22 | 730 | 735 | 727 | 730 | 9,400 |
2015/10/21 | 718 | 730 | 718 | 730 | 9,200 |
2015/10/20 | 715 | 719 | 715 | 717 | 2,600 |
2015/10/19 | 720 | 721 | 710 | 715 | 4,100 |
2015/10/16 | 729 | 730 | 698 | 723 | 9,400 |
2015/10/15 | 712 | 722 | 711 | 720 | 4,800 |
2015/10/14 | 739 | 739 | 700 | 711 | 20,200 |
2015/10/13 | 740 | 740 | 726 | 733 | 7,700 |
2015/10/09 | 739 | 740 | 725 | 740 | 13,200 |
2015/10/08 | 734 | 736 | 726 | 735 | 6,000 |
2015/10/07 | 724 | 734 | 716 | 734 | 14,800 |
2015/10/06 | 717 | 724 | 717 | 721 | 11,300 |
2015/10/05 | 711 | 717 | 704 | 714 | 9,900 |
2015/10/02 | 724 | 724 | 706 | 707 | 8,600 |
2015/10/01 | 714 | 716 | 696 | 709 | 12,500 |
2015/09/30 | 700 | 710 | 695 | 704 | 4,800 |
2015/09/29 | 709 | 711 | 681 | 692 | 32,600 |
2015/09/28 | 709 | 725 | 709 | 713 | 23,800 |
2015/09/25 | 691 | 723 | 691 | 709 | 17,900 |
2015/09/24 | 702 | 710 | 690 | 691 | 24,000 |
2015/09/18 | 717 | 730 | 708 | 713 | 12,200 |
2015/09/17 | 714 | 717 | 714 | 717 | 8,400 |
2015/09/16 | 710 | 717 | 706 | 714 | 8,000 |
2015/09/15 | 716 | 735 | 706 | 706 | 8,900 |
2015/09/14 | 739 | 739 | 703 | 716 | 9,800 |
2015/09/11 | 683 | 715 | 683 | 711 | 42,200 |
2015/09/10 | 701 | 715 | 697 | 707 | 10,700 |
2015/09/09 | 700 | 720 | 689 | 720 | 19,000 |
2015/09/08 | 688 | 700 | 684 | 684 | 10,600 |
2015/09/07 | 689 | 697 | 685 | 694 | 10,900 |
2015/09/04 | 706 | 707 | 684 | 690 | 18,600 |
2015/09/03 | 704 | 718 | 692 | 698 | 12,500 |
2015/09/02 | 700 | 717 | 696 | 701 | 16,600 |
2015/09/01 | 741 | 741 | 709 | 709 | 17,100 |
2015/08/31 | 725 | 740 | 723 | 739 | 11,300 |
2015/08/28 | 721 | 743 | 721 | 733 | 12,100 |
2015/08/27 | 705 | 728 | 703 | 704 | 21,100 |
2015/08/26 | 692 | 709 | 692 | 705 | 24,800 |
2015/08/25 | 713 | 736 | 660 | 692 | 41,700 |
2015/08/24 | 751 | 759 | 720 | 721 | 23,800 |
2015/08/21 | 770 | 780 | 765 | 765 | 24,900 |
2015/08/20 | 801 | 802 | 791 | 792 | 13,800 |
2015/08/19 | 800 | 804 | 797 | 801 | 7,400 |
2015/08/18 | 811 | 811 | 798 | 808 | 4,000 |
2015/08/17 | 800 | 809 | 799 | 809 | 11,100 |
2015/08/14 | 805 | 805 | 799 | 805 | 6,100 |
2015/08/13 | 798 | 810 | 796 | 810 | 11,900 |
2015/08/12 | 803 | 803 | 798 | 798 | 6,000 |
2015/08/11 | 822 | 822 | 801 | 808 | 12,000 |
2015/08/10 | 802 | 821 | 798 | 818 | 17,000 |
2015/08/07 | 797 | 804 | 795 | 798 | 11,700 |
2015/08/06 | 808 | 811 | 799 | 801 | 13,800 |
2015/08/05 | 805 | 809 | 797 | 804 | 6,900 |
2015/08/04 | 804 | 808 | 797 | 808 | 12,100 |
2015/08/03 | 791 | 809 | 791 | 803 | 12,400 |
2015/07/31 | 804 | 804 | 795 | 803 | 16,700 |
2015/07/30 | 797 | 803 | 796 | 802 | 11,900 |
2015/07/29 | 800 | 800 | 792 | 799 | 5,700 |
2015/07/28 | 799 | 804 | 793 | 798 | 9,400 |
2015/07/27 | 811 | 812 | 803 | 804 | 15,600 |
2015/07/24 | 815 | 816 | 808 | 811 | 21,400 |
2015/07/23 | 812 | 815 | 806 | 815 | 5,400 |
2015/07/22 | 818 | 818 | 808 | 810 | 6,600 |
2015/07/21 | 817 | 818 | 811 | 816 | 9,900 |
2015/07/17 | 816 | 819 | 815 | 817 | 17,200 |
2015/07/16 | 814 | 815 | 809 | 815 | 11,100 |
2015/07/15 | 814 | 815 | 805 | 813 | 18,900 |
2015/07/14 | 809 | 814 | 806 | 809 | 12,700 |
2015/07/13 | 806 | 806 | 795 | 802 | 8,500 |
2015/07/10 | 784 | 800 | 784 | 789 | 19,600 |
2015/07/09 | 790 | 794 | 779 | 782 | 23,900 |
2015/07/08 | 815 | 816 | 797 | 797 | 26,000 |
2015/07/07 | 820 | 823 | 816 | 816 | 9,700 |
2015/07/06 | 833 | 833 | 814 | 814 | 19,700 |
2015/07/03 | 833 | 836 | 833 | 833 | 8,800 |
2015/07/02 | 825 | 834 | 824 | 833 | 27,600 |
2015/07/01 | 819 | 824 | 813 | 816 | 16,000 |
2015/06/30 | 809 | 816 | 808 | 816 | 14,900 |
2015/06/29 | 816 | 818 | 805 | 806 | 21,200 |
2015/06/26 | 828 | 830 | 818 | 818 | 12,800 |
2015/06/25 | 828 | 846 | 828 | 828 | 20,600 |
2015/06/24 | 831 | 834 | 820 | 828 | 31,200 |
2015/06/23 | 820 | 830 | 817 | 827 | 20,300 |
2015/06/22 | 807 | 818 | 806 | 815 | 18,700 |
2015/06/19 | 810 | 819 | 804 | 816 | 11,900 |
2015/06/18 | 807 | 812 | 802 | 808 | 13,400 |
2015/06/17 | 820 | 825 | 802 | 805 | 20,300 |
2015/06/16 | 824 | 828 | 824 | 824 | 12,700 |
2015/06/15 | 817 | 824 | 817 | 824 | 10,300 |
2015/06/12 | 819 | 824 | 816 | 817 | 35,000 |
2015/06/11 | 814 | 822 | 812 | 814 | 8,700 |
2015/06/10 | 813 | 816 | 805 | 807 | 16,400 |
2015/06/09 | 821 | 828 | 808 | 808 | 21,400 |
2015/06/08 | 820 | 830 | 819 | 821 | 8,300 |
2015/06/05 | 825 | 827 | 821 | 822 | 10,500 |
2015/06/04 | 826 | 828 | 823 | 823 | 9,700 |
2015/06/03 | 834 | 834 | 825 | 825 | 7,400 |
2015/06/02 | 830 | 836 | 829 | 829 | 13,600 |
2015/06/01 | 825 | 836 | 825 | 832 | 13,100 |
2015/05/29 | 824 | 835 | 816 | 829 | 38,100 |
2015/05/28 | 816 | 825 | 816 | 816 | 8,800 |
2015/05/27 | 813 | 818 | 811 | 813 | 8,000 |
2015/05/26 | 810 | 817 | 810 | 813 | 15,400 |
2015/05/25 | 813 | 816 | 808 | 813 | 14,900 |
2015/05/22 | 807 | 814 | 807 | 813 | 7,900 |
2015/05/21 | 816 | 820 | 810 | 812 | 12,100 |
2015/05/20 | 818 | 818 | 808 | 815 | 17,700 |
2015/05/19 | 803 | 817 | 801 | 813 | 23,500 |
2015/05/18 | 793 | 806 | 793 | 803 | 17,300 |
2015/05/15 | 800 | 805 | 786 | 793 | 16,500 |
2015/05/14 | 803 | 806 | 796 | 797 | 17,400 |
2015/05/13 | 803 | 812 | 796 | 803 | 21,900 |
2015/05/12 | 819 | 830 | 805 | 808 | 26,600 |
2015/05/11 | 816 | 825 | 815 | 817 | 10,500 |
2015/05/08 | 812 | 816 | 806 | 814 | 16,500 |
2015/05/07 | 825 | 825 | 802 | 812 | 15,600 |
2015/05/01 | 826 | 826 | 813 | 814 | 16,100 |
2015/04/30 | 826 | 836 | 826 | 829 | 26,000 |
2015/04/28 | 832 | 840 | 832 | 833 | 18,900 |
2015/04/27 | 834 | 835 | 830 | 834 | 11,600 |
2015/04/24 | 828 | 832 | 827 | 827 | 15,100 |
2015/04/23 | 826 | 832 | 826 | 827 | 11,200 |
2015/04/22 | 821 | 830 | 820 | 822 | 12,400 |
2015/04/21 | 822 | 828 | 817 | 823 | 12,700 |
2015/04/20 | 823 | 830 | 817 | 822 | 22,300 |
2015/04/17 | 822 | 828 | 821 | 823 | 16,900 |
2015/04/16 | 821 | 823 | 813 | 822 | 9,500 |
2015/04/15 | 815 | 822 | 812 | 818 | 9,600 |
2015/04/14 | 805 | 818 | 804 | 816 | 11,700 |
2015/04/13 | 817 | 818 | 797 | 805 | 16,400 |
2015/04/10 | 813 | 816 | 800 | 809 | 17,000 |
2015/04/09 | 812 | 813 | 802 | 808 | 8,600 |
2015/04/08 | 810 | 820 | 806 | 807 | 15,100 |
2015/04/07 | 809 | 811 | 795 | 803 | 16,700 |
2015/04/06 | 814 | 814 | 800 | 808 | 8,000 |
2015/04/03 | 818 | 818 | 802 | 810 | 7,900 |
2015/04/02 | 797 | 815 | 795 | 812 | 28,100 |
2015/04/01 | 805 | 810 | 787 | 797 | 33,600 |
2015/03/31 | 830 | 834 | 809 | 820 | 22,200 |
2015/03/30 | 816 | 831 | 811 | 828 | 15,200 |
2015/03/27 | 835 | 848 | 820 | 826 | 18,500 |
2015/03/26 | 850 | 857 | 840 | 850 | 28,600 |
2015/03/25 | 867 | 871 | 850 | 854 | 33,000 |
2015/03/24 | 864 | 872 | 861 | 867 | 17,300 |
2015/03/23 | 852 | 866 | 852 | 863 | 17,500 |
2015/03/20 | 846 | 851 | 846 | 849 | 11,500 |
2015/03/19 | 853 | 853 | 842 | 846 | 12,600 |
2015/03/18 | 853 | 856 | 842 | 853 | 15,700 |
2015/03/17 | 850 | 853 | 842 | 844 | 18,800 |
2015/03/16 | 846 | 847 | 838 | 841 | 21,900 |
2015/03/13 | 840 | 840 | 827 | 833 | 49,100 |
2015/03/12 | 819 | 846 | 818 | 836 | 25,500 |
2015/03/11 | 801 | 819 | 799 | 818 | 20,000 |
2015/03/10 | 815 | 817 | 810 | 812 | 6,000 |
2015/03/09 | 804 | 816 | 803 | 815 | 13,700 |
2015/03/06 | 815 | 820 | 783 | 815 | 17,400 |
2015/03/05 | 823 | 823 | 816 | 823 | 4,500 |
2015/03/04 | 822 | 824 | 805 | 824 | 12,600 |
2015/03/03 | 825 | 825 | 817 | 820 | 14,500 |
2015/03/02 | 803 | 824 | 803 | 823 | 18,000 |
2015/02/27 | 825 | 825 | 815 | 818 | 23,300 |
2015/02/26 | 805 | 824 | 801 | 823 | 49,600 |
2015/02/25 | 800 | 803 | 800 | 801 | 5,800 |
2015/02/24 | 784 | 803 | 784 | 800 | 26,500 |
2015/02/23 | 810 | 810 | 790 | 795 | 12,700 |
2015/02/20 | 796 | 800 | 789 | 800 | 19,200 |
2015/02/19 | 789 | 795 | 788 | 795 | 13,600 |
2015/02/18 | 780 | 794 | 777 | 785 | 22,200 |
2015/02/17 | 769 | 776 | 766 | 770 | 20,900 |
2015/02/16 | 770 | 770 | 760 | 764 | 12,400 |
2015/02/13 | 763 | 770 | 756 | 757 | 17,100 |
2015/02/12 | 760 | 770 | 760 | 763 | 23,500 |
2015/02/10 | 751 | 758 | 751 | 757 | 6,800 |
2015/02/09 | 765 | 765 | 750 | 755 | 15,200 |
2015/02/06 | 750 | 757 | 750 | 755 | 7,700 |
2015/02/05 | 745 | 759 | 745 | 748 | 16,700 |
2015/02/04 | 735 | 761 | 735 | 758 | 21,400 |
2015/02/03 | 732 | 735 | 726 | 726 | 13,700 |
2015/02/02 | 735 | 740 | 732 | 732 | 7,800 |
2015/01/30 | 750 | 750 | 735 | 746 | 13,800 |
2015/01/29 | 737 | 743 | 737 | 741 | 4,900 |
2015/01/28 | 739 | 745 | 732 | 745 | 7,400 |
2015/01/27 | 739 | 743 | 736 | 743 | 12,600 |
2015/01/26 | 739 | 739 | 727 | 733 | 16,100 |
2015/01/23 | 730 | 737 | 730 | 737 | 6,700 |
2015/01/22 | 732 | 733 | 720 | 728 | 10,200 |
2015/01/21 | 736 | 737 | 731 | 731 | 7,200 |
2015/01/20 | 723 | 731 | 723 | 731 | 12,600 |
2015/01/19 | 724 | 725 | 717 | 723 | 4,300 |
2015/01/16 | 718 | 729 | 714 | 719 | 9,000 |
2015/01/15 | 719 | 735 | 718 | 730 | 12,600 |
2015/01/14 | 728 | 729 | 713 | 715 | 12,600 |
2015/01/13 | 730 | 740 | 725 | 727 | 10,700 |
2015/01/09 | 732 | 734 | 728 | 730 | 17,900 |
2015/01/08 | 732 | 737 | 732 | 736 | 14,500 |
2015/01/07 | 721 | 735 | 721 | 730 | 10,700 |
2015/01/06 | 741 | 743 | 729 | 729 | 20,000 |
2015/01/05 | 770 | 770 | 746 | 748 | 14,300 |