8065 佐藤商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-12-26 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1997-12-25 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 1997-12-24 | 487 | 487 | 480 | 480 | 3,000 | 480 |
| 1997-12-22 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1997-12-19 | 489 | 489 | 487 | 487 | 5,000 | 487 |
| 1997-12-18 | 520 | 520 | 495 | 495 | 2,000 | 495 |
| 1997-12-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-12-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-12-12 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1997-12-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-12-09 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1997-12-05 | 560 | 562 | 560 | 562 | 23,000 | 562 |
| 1997-12-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-12-01 | 558 | 558 | 550 | 550 | 3,000 | 550 |
| 1997-11-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-11-26 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-11-25 | 580 | 580 | 570 | 580 | 12,000 | 580 |
| 1997-11-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-11-18 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-11-17 | 599 | 600 | 590 | 590 | 10,000 | 590 |
| 1997-11-13 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-11-12 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-11-10 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1997-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-10-31 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-10-30 | 625 | 625 | 600 | 600 | 6,000 | 600 |
| 1997-10-27 | 625 | 626 | 625 | 626 | 10,000 | 626 |
| 1997-10-24 | 613 | 620 | 613 | 620 | 5,000 | 620 |
| 1997-10-20 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-10-09 | 615 | 631 | 615 | 631 | 4,000 | 631 |
| 1997-10-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-10-07 | 650 | 650 | 629 | 629 | 3,000 | 629 |
| 1997-10-03 | 648 | 650 | 648 | 650 | 4,000 | 650 |
| 1997-10-02 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1997-10-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-30 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1997-09-29 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 1997-09-25 | 650 | 654 | 650 | 654 | 12,000 | 654 |
| 1997-09-19 | 651 | 651 | 650 | 650 | 8,000 | 650 |
| 1997-09-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-09-17 | 659 | 659 | 655 | 655 | 3,000 | 655 |
| 1997-09-16 | 654 | 659 | 654 | 659 | 3,000 | 659 |
| 1997-09-12 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1997-09-11 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1997-09-10 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-09-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-09-05 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-08-28 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-08-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-08-26 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 1997-08-25 | 677 | 680 | 677 | 680 | 14,000 | 680 |
| 1997-08-21 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 1997-08-20 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-08-19 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 1997-08-15 | 680 | 680 | 680 | 680 | 50,000 | 680 |
| 1997-08-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-08-07 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1997-08-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-08-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1997-08-01 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1997-07-31 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1997-07-28 | 690 | 696 | 690 | 696 | 6,000 | 696 |
| 1997-07-25 | 673 | 700 | 673 | 700 | 4,000 | 700 |
| 1997-07-23 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1997-07-22 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1997-07-09 | 662 | 682 | 662 | 682 | 4,000 | 682 |
| 1997-07-08 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-07-07 | 669 | 669 | 669 | 669 | 9,000 | 669 |
| 1997-07-03 | 665 | 669 | 665 | 669 | 7,000 | 669 |
| 1997-07-02 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1997-07-01 | 686 | 686 | 686 | 686 | 5,000 | 686 |
| 1997-06-30 | 673 | 673 | 664 | 667 | 6,000 | 667 |
| 1997-06-27 | 663 | 663 | 663 | 663 | 9,000 | 663 |
| 1997-06-26 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1997-06-25 | 658 | 665 | 658 | 665 | 40,000 | 665 |
| 1997-06-24 | 658 | 658 | 650 | 651 | 77,000 | 651 |
| 1997-06-23 | 658 | 658 | 658 | 658 | 4,000 | 658 |
| 1997-06-20 | 660 | 660 | 658 | 658 | 12,000 | 658 |
| 1997-06-17 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-06-16 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1997-06-13 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-06-12 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-06-11 | 650 | 650 | 650 | 650 | 30,000 | 650 |
| 1997-06-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-06-09 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1997-06-06 | 631 | 631 | 631 | 631 | 8,000 | 631 |
| 1997-06-05 | 645 | 645 | 620 | 620 | 5,000 | 620 |
| 1997-06-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-27 | 641 | 641 | 620 | 620 | 4,000 | 620 |
| 1997-05-26 | 675 | 690 | 651 | 651 | 14,000 | 651 |
| 1997-05-23 | 670 | 685 | 670 | 685 | 3,000 | 685 |
| 1997-05-22 | 685 | 685 | 680 | 680 | 11,000 | 680 |
| 1997-05-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-05-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-05-09 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-05-08 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1997-05-01 | 694 | 694 | 690 | 690 | 4,000 | 690 |
| 1997-04-28 | 685 | 686 | 685 | 686 | 3,000 | 686 |
| 1997-04-25 | 660 | 680 | 660 | 680 | 6,000 | 680 |
| 1997-04-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-04-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-04-15 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1997-04-11 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-04-09 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-04-07 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-03-31 | 690 | 690 | 676 | 676 | 9,000 | 676 |
| 1997-03-26 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1997-03-25 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1997-03-21 | 680 | 700 | 680 | 680 | 4,000 | 680 |
| 1997-03-14 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 1997-03-13 | 661 | 661 | 660 | 660 | 501,000 | 660 |
| 1997-03-12 | 660 | 661 | 660 | 661 | 501,000 | 661 |
| 1997-03-11 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-03-10 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 1997-03-07 | 660 | 660 | 659 | 659 | 6,000 | 659 |
| 1997-03-06 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1997-03-05 | 660 | 661 | 660 | 661 | 4,000 | 661 |
| 1997-02-28 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-02-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-02-25 | 649 | 650 | 630 | 650 | 9,000 | 650 |
| 1997-02-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-02-20 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1997-02-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-02-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1997-02-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-02-12 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1997-02-06 | 659 | 659 | 654 | 654 | 2,000 | 654 |
| 1997-01-29 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 1997-01-28 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-01-27 | 630 | 640 | 630 | 640 | 7,000 | 640 |
| 1997-01-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-01-22 | 615 | 625 | 615 | 625 | 15,000 | 625 |
| 1997-01-21 | 602 | 610 | 602 | 610 | 4,000 | 610 |
| 1997-01-20 | 620 | 622 | 620 | 622 | 8,000 | 622 |
| 1997-01-17 | 620 | 622 | 620 | 622 | 4,000 | 622 |
| 1997-01-16 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-01-14 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-01-13 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1997-01-10 | 634 | 634 | 627 | 627 | 2,000 | 627 |
| 1997-01-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-01-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
