8065 佐藤商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,756 | 1,756 | 1,727 | 1,727 | 16,000 | 1,727 |
| 2024-04-30 | 1,746 | 1,761 | 1,737 | 1,761 | 15,100 | 1,761 |
| 2024-04-26 | 1,709 | 1,748 | 1,697 | 1,746 | 23,200 | 1,746 |
| 2024-04-25 | 1,703 | 1,715 | 1,700 | 1,712 | 15,800 | 1,712 |
| 2024-04-24 | 1,698 | 1,722 | 1,693 | 1,718 | 16,600 | 1,718 |
| 2024-04-23 | 1,686 | 1,696 | 1,681 | 1,681 | 11,800 | 1,681 |
| 2024-04-22 | 1,695 | 1,700 | 1,667 | 1,680 | 26,800 | 1,680 |
| 2024-04-19 | 1,694 | 1,699 | 1,648 | 1,674 | 30,000 | 1,674 |
| 2024-04-18 | 1,666 | 1,701 | 1,666 | 1,694 | 19,200 | 1,694 |
| 2024-04-17 | 1,713 | 1,714 | 1,670 | 1,670 | 27,600 | 1,670 |
| 2024-04-16 | 1,765 | 1,765 | 1,712 | 1,714 | 24,800 | 1,714 |
| 2024-04-15 | 1,762 | 1,774 | 1,756 | 1,767 | 14,900 | 1,767 |
| 2024-04-12 | 1,787 | 1,787 | 1,717 | 1,762 | 40,900 | 1,762 |
| 2024-04-11 | 1,748 | 1,799 | 1,748 | 1,789 | 16,400 | 1,789 |
| 2024-04-10 | 1,774 | 1,783 | 1,771 | 1,775 | 13,900 | 1,775 |
| 2024-04-09 | 1,753 | 1,770 | 1,745 | 1,770 | 15,600 | 1,770 |
| 2024-04-08 | 1,738 | 1,751 | 1,730 | 1,743 | 13,600 | 1,743 |
| 2024-04-05 | 1,720 | 1,722 | 1,698 | 1,720 | 20,800 | 1,720 |
| 2024-04-04 | 1,705 | 1,730 | 1,702 | 1,722 | 25,100 | 1,722 |
| 2024-04-03 | 1,699 | 1,720 | 1,695 | 1,705 | 20,600 | 1,705 |
| 2024-04-02 | 1,723 | 1,735 | 1,703 | 1,709 | 19,600 | 1,709 |
| 2024-04-01 | 1,759 | 1,762 | 1,721 | 1,721 | 29,100 | 1,721 |
| 2024-03-29 | 1,779 | 1,787 | 1,748 | 1,769 | 26,200 | 1,769 |
| 2024-03-28 | 1,805 | 1,808 | 1,767 | 1,767 | 33,200 | 1,767 |
| 2024-03-27 | 1,811 | 1,852 | 1,811 | 1,844 | 42,500 | 1,844 |
| 2024-03-26 | 1,813 | 1,815 | 1,788 | 1,813 | 16,000 | 1,813 |
| 2024-03-25 | 1,837 | 1,837 | 1,815 | 1,815 | 19,300 | 1,815 |
| 2024-03-22 | 1,834 | 1,845 | 1,817 | 1,837 | 32,500 | 1,837 |
| 2024-03-21 | 1,823 | 1,825 | 1,806 | 1,815 | 35,800 | 1,815 |
| 2024-03-19 | 1,776 | 1,804 | 1,763 | 1,801 | 25,300 | 1,801 |
| 2024-03-18 | 1,780 | 1,790 | 1,774 | 1,776 | 18,900 | 1,776 |
| 2024-03-15 | 1,753 | 1,777 | 1,748 | 1,777 | 18,800 | 1,777 |
| 2024-03-14 | 1,730 | 1,760 | 1,730 | 1,753 | 14,900 | 1,753 |
| 2024-03-13 | 1,741 | 1,751 | 1,714 | 1,722 | 15,900 | 1,722 |
| 2024-03-12 | 1,730 | 1,732 | 1,692 | 1,732 | 24,700 | 1,732 |
| 2024-03-11 | 1,780 | 1,780 | 1,725 | 1,740 | 32,400 | 1,740 |
| 2024-03-08 | 1,770 | 1,802 | 1,770 | 1,800 | 49,700 | 1,800 |
| 2024-03-07 | 1,800 | 1,805 | 1,775 | 1,781 | 21,100 | 1,781 |
| 2024-03-06 | 1,775 | 1,806 | 1,770 | 1,799 | 26,800 | 1,799 |
| 2024-03-05 | 1,770 | 1,799 | 1,756 | 1,779 | 26,900 | 1,779 |
| 2024-03-04 | 1,788 | 1,808 | 1,760 | 1,771 | 28,100 | 1,771 |
| 2024-03-01 | 1,817 | 1,817 | 1,785 | 1,786 | 26,500 | 1,786 |
| 2024-02-29 | 1,808 | 1,823 | 1,792 | 1,815 | 34,100 | 1,815 |
| 2024-02-28 | 1,800 | 1,819 | 1,792 | 1,797 | 23,800 | 1,797 |
| 2024-02-27 | 1,769 | 1,817 | 1,760 | 1,787 | 30,900 | 1,787 |
| 2024-02-26 | 1,770 | 1,784 | 1,758 | 1,769 | 21,900 | 1,769 |
| 2024-02-22 | 1,760 | 1,764 | 1,745 | 1,764 | 22,800 | 1,764 |
| 2024-02-21 | 1,760 | 1,779 | 1,751 | 1,754 | 15,100 | 1,754 |
| 2024-02-20 | 1,775 | 1,796 | 1,760 | 1,760 | 25,400 | 1,760 |
| 2024-02-19 | 1,739 | 1,771 | 1,729 | 1,771 | 27,900 | 1,771 |
| 2024-02-16 | 1,709 | 1,752 | 1,709 | 1,745 | 42,200 | 1,745 |
| 2024-02-15 | 1,725 | 1,739 | 1,698 | 1,701 | 35,600 | 1,701 |
| 2024-02-14 | 1,727 | 1,735 | 1,704 | 1,706 | 31,800 | 1,706 |
| 2024-02-13 | 1,707 | 1,745 | 1,687 | 1,733 | 43,100 | 1,733 |
| 2024-02-09 | 1,689 | 1,707 | 1,680 | 1,688 | 25,100 | 1,688 |
| 2024-02-08 | 1,695 | 1,709 | 1,656 | 1,703 | 44,500 | 1,703 |
| 2024-02-07 | 1,650 | 1,716 | 1,627 | 1,699 | 102,200 | 1,699 |
| 2024-02-06 | 1,581 | 1,660 | 1,571 | 1,653 | 116,700 | 1,653 |
| 2024-02-05 | 1,565 | 1,583 | 1,565 | 1,580 | 14,000 | 1,580 |
| 2024-02-02 | 1,575 | 1,583 | 1,563 | 1,571 | 17,700 | 1,571 |
| 2024-02-01 | 1,589 | 1,593 | 1,582 | 1,583 | 15,100 | 1,583 |
| 2024-01-31 | 1,566 | 1,593 | 1,566 | 1,593 | 16,400 | 1,593 |
| 2024-01-30 | 1,585 | 1,585 | 1,570 | 1,574 | 14,500 | 1,574 |
| 2024-01-29 | 1,548 | 1,585 | 1,548 | 1,585 | 26,500 | 1,585 |
| 2024-01-26 | 1,558 | 1,577 | 1,555 | 1,558 | 36,400 | 1,558 |
| 2024-01-25 | 1,557 | 1,576 | 1,552 | 1,573 | 25,900 | 1,573 |
| 2024-01-24 | 1,568 | 1,568 | 1,550 | 1,557 | 14,800 | 1,557 |
| 2024-01-23 | 1,589 | 1,590 | 1,566 | 1,566 | 19,200 | 1,566 |
| 2024-01-22 | 1,573 | 1,587 | 1,573 | 1,582 | 13,600 | 1,582 |
| 2024-01-19 | 1,568 | 1,579 | 1,568 | 1,573 | 14,900 | 1,573 |
| 2024-01-18 | 1,548 | 1,575 | 1,548 | 1,567 | 25,800 | 1,567 |
| 2024-01-17 | 1,546 | 1,580 | 1,546 | 1,548 | 41,500 | 1,548 |
| 2024-01-16 | 1,580 | 1,581 | 1,545 | 1,546 | 29,300 | 1,546 |
| 2024-01-15 | 1,558 | 1,593 | 1,558 | 1,584 | 29,100 | 1,584 |
| 2024-01-12 | 1,559 | 1,571 | 1,554 | 1,558 | 41,000 | 1,558 |
| 2024-01-11 | 1,539 | 1,562 | 1,536 | 1,555 | 44,000 | 1,555 |
| 2024-01-10 | 1,519 | 1,539 | 1,519 | 1,538 | 45,200 | 1,538 |
| 2024-01-09 | 1,519 | 1,530 | 1,510 | 1,519 | 46,000 | 1,519 |
| 2024-01-05 | 1,499 | 1,531 | 1,499 | 1,519 | 61,000 | 1,519 |
| 2024-01-04 | 1,464 | 1,499 | 1,458 | 1,499 | 57,800 | 1,499 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
