1. HOME >
  2. 株価時系列 >
  3. 8065 >
  4. 2021年

8065 佐藤商事(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1791,1861,1751,1752,6001,175
2021-12-291,1831,2001,1601,18710,6001,187
2021-12-281,1731,1851,1621,18315,8001,183
2021-12-271,1441,1721,1431,17221,0001,172
2021-12-241,1421,1511,1421,14418,7001,144
2021-12-231,1431,1491,1321,14210,8001,142
2021-12-221,1291,1401,1121,13210,5001,132
2021-12-211,1241,1371,1201,12913,6001,129
2021-12-201,1531,1601,1111,11131,6001,111
2021-12-171,1751,1751,1501,15312,5001,153
2021-12-161,1631,1751,1561,17521,9001,175
2021-12-151,1451,1651,1451,1599,0001,159
2021-12-141,1401,1461,1311,14513,4001,145
2021-12-131,1301,1391,1181,12911,4001,129
2021-12-101,1621,1621,1251,13026,7001,130
2021-12-091,1651,1661,1351,14516,7001,145
2021-12-081,1691,1751,1491,15930,3001,159
2021-12-071,1141,1691,1141,16920,9001,169
2021-12-061,1021,1111,0951,10213,4001,102
2021-12-031,0791,1041,0791,10212,3001,102
2021-12-021,0941,1151,0831,08533,3001,085
2021-12-011,0601,0891,0551,06618,8001,066
2021-11-301,0971,1121,0631,06328,6001,063
2021-11-291,1101,1181,0781,08228,3001,082
2021-11-261,1631,1631,1181,12426,2001,124
2021-11-251,1661,1801,1631,1636,0001,163
2021-11-241,1871,2081,1631,16329,5001,163
2021-11-221,1931,1931,1761,1863,3001,186
2021-11-191,1631,1791,1631,1748,9001,174
2021-11-181,1721,1751,1571,1638,4001,163
2021-11-171,2031,2031,1751,1758,9001,175
2021-11-161,1991,2201,1931,19720,6001,197
2021-11-151,1961,2001,1781,19810,3001,198
2021-11-121,1671,1841,1671,18211,3001,182
2021-11-111,1761,1761,1651,16515,9001,165
2021-11-101,1781,1881,1691,17613,3001,176
2021-11-091,1961,1991,1771,17720,8001,177
2021-11-081,2081,2081,1921,19316,1001,193
2021-11-051,2831,2831,1911,21656,1001,216
2021-11-041,2191,3221,2191,32275,6001,322
2021-11-021,2261,2261,2141,21810,4001,218
2021-11-011,2111,2281,2041,22826,9001,228
2021-10-291,1821,1931,1751,1939,2001,193
2021-10-281,1921,1921,1751,18015,9001,180
2021-10-271,2051,2051,1831,1859,4001,185
2021-10-261,1901,1911,1861,1886,4001,188
2021-10-251,1951,1971,1931,1976,2001,197
2021-10-221,1811,1811,1671,17014,1001,170
2021-10-211,1951,1971,1801,18017,8001,180
2021-10-201,2191,2191,1921,19430,2001,194
2021-10-191,2341,2341,2101,21914,2001,219
2021-10-181,2241,2351,2141,23536,8001,235
2021-10-151,1961,2241,1941,22421,2001,224
2021-10-141,2121,2121,1841,18430,7001,184
2021-10-131,2181,2241,2071,21815,7001,218
2021-10-121,2271,2271,2121,2209,4001,220
2021-10-111,2131,2351,2081,22923,5001,229
2021-10-081,2291,2341,2131,21312,5001,213
2021-10-071,2351,2601,2041,21241,8001,212
2021-10-061,2351,2641,2351,24158,8001,241
2021-10-051,2031,2491,2031,23949,2001,239
2021-10-041,2241,2241,2041,21728,9001,217
2021-10-011,2291,2371,2141,22438,3001,224
2021-09-301,2381,2381,2191,21921,4001,219
2021-09-291,2001,2311,1971,23138,0001,231
2021-09-281,2241,2441,2061,24439,3001,244
2021-09-271,2331,2381,2091,22446,5001,224
2021-09-241,2271,2351,2141,23546,2001,235
2021-09-221,2151,2261,2021,22435,2001,224
2021-09-211,2051,2191,1951,21334,3001,213
2021-09-171,1951,2401,1921,24092,4001,240
2021-09-161,1951,1981,1891,193308,4001,193
2021-09-151,2531,2531,2011,201109,3001,201
2021-09-141,2481,2611,2261,25552,3001,255
2021-09-131,2391,2421,2261,24233,1001,242
2021-09-101,2021,2461,2021,24662,2001,246
2021-09-091,2951,2951,1881,21573,4001,215
2021-09-081,2521,2951,2471,29529,1001,295
2021-09-071,2401,2511,2251,25128,3001,251
2021-09-061,2301,2391,2241,23821,5001,238
2021-09-031,1721,2301,1721,23022,1001,230
2021-09-021,1741,1741,1661,1734,5001,173
2021-09-011,1741,1781,1631,17411,5001,174
2021-08-311,1761,1801,1551,15511,4001,155
2021-08-301,1301,1791,1301,17615,5001,176
2021-08-271,1151,1381,1131,12610,5001,126
2021-08-261,1601,1601,1341,1426,2001,142
2021-08-251,1581,1721,1451,15616,1001,156
2021-08-241,1371,1601,1371,15712,8001,157
2021-08-231,1361,1661,1361,13720,5001,137
2021-08-201,1641,1801,1161,12520,6001,125
2021-08-191,1761,1801,1601,16410,5001,164
2021-08-181,1631,1931,1631,18612,3001,186
2021-08-171,1681,1681,1551,1576,9001,157
2021-08-161,1931,2111,1741,1749,6001,174
2021-08-131,2201,2201,1981,2006,9001,200
2021-08-121,2161,2231,2101,2168,7001,216
2021-08-111,2021,2121,1931,2126,7001,212
2021-08-101,1831,2091,1831,20111,1001,201
2021-08-061,2051,2091,1831,18712,7001,187
2021-08-051,2031,2101,2021,2106,4001,210
2021-08-041,2091,2211,2021,2035,4001,203
2021-08-031,2301,2301,2041,2148,4001,214
2021-08-021,2111,2471,2021,23434,9001,234
2021-07-301,1541,2341,1331,20949,2001,209
2021-07-291,1451,1461,1281,1467,7001,146
2021-07-281,1361,1451,1361,1414,5001,141
2021-07-271,1651,1671,1361,15326,1001,153
2021-07-261,1261,1461,1191,1468,1001,146
2021-07-211,1091,1181,1071,11110,5001,111
2021-07-201,1101,1131,0961,10723,3001,107
2021-07-191,1051,1171,1051,1109,3001,110
2021-07-161,1041,1241,1031,1207,0001,120
2021-07-151,1151,1171,1021,10411,3001,104
2021-07-141,1181,1301,1121,1156,8001,115
2021-07-131,1291,1321,1181,12213,4001,122
2021-07-121,0891,1291,0861,12919,7001,129
2021-07-091,0731,0891,0631,07531,4001,075
2021-07-081,0901,1101,0671,06717,5001,067
2021-07-071,1021,1061,0941,09811,9001,098
2021-07-061,1121,1191,1031,11516,1001,115
2021-07-051,1121,1171,0981,1108,0001,110
2021-07-021,1081,1161,1011,11217,6001,112
2021-07-011,1121,1181,0921,09315,0001,093
2021-06-301,1081,1291,1041,12114,6001,121
2021-06-291,1111,1151,0911,10014,3001,100
2021-06-281,1191,1311,0981,12914,9001,129
2021-06-251,1151,1251,1051,11718,8001,117
2021-06-241,1041,1121,0961,1124,9001,112
2021-06-231,1021,1191,0971,11612,2001,116
2021-06-221,0971,1121,0821,10718,8001,107
2021-06-211,0921,0991,0721,08228,9001,082
2021-06-181,0821,0971,0801,09213,8001,092
2021-06-171,0731,0811,0571,07510,3001,075
2021-06-161,0651,0661,0331,05230,9001,052
2021-06-151,0831,0831,0641,06511,0001,065
2021-06-141,0941,0951,0691,07310,8001,073
2021-06-111,1141,1141,0871,08725,3001,087
2021-06-101,1071,1351,0961,12212,9001,122
2021-06-091,1141,1171,1091,1098,5001,109
2021-06-081,1101,1241,1101,1184,4001,118
2021-06-071,1061,1221,1061,11017,5001,110
2021-06-041,1221,1221,1041,11111,5001,111
2021-06-031,1221,1381,1101,12518,2001,125
2021-06-021,1101,1301,1091,12511,7001,125
2021-06-011,1241,1281,1091,11817,1001,118
2021-05-311,1251,1271,1081,11215,6001,112
2021-05-281,0791,1271,0791,12717,4001,127
2021-05-271,1011,1091,0761,07716,2001,077
2021-05-261,1151,1161,1051,1068,9001,106
2021-05-251,1261,1301,1101,12416,0001,124
2021-05-241,0971,1271,0971,12611,1001,126
2021-05-211,1091,1161,0961,09614,1001,096
2021-05-201,1081,1321,1081,10815,0001,108
2021-05-191,1111,1191,1001,10824,1001,108
2021-05-181,1171,1251,0971,11512,9001,115
2021-05-171,0911,1181,0871,1179,0001,117
2021-05-141,0701,1201,0701,09015,5001,090
2021-05-131,0801,0941,0671,06717,8001,067
2021-05-121,0711,0991,0711,08318,6001,083
2021-05-111,0911,0941,0711,07126,3001,071
2021-05-101,1501,1531,0911,09134,9001,091
2021-05-071,0201,1251,0201,09655,5001,096
2021-05-069911,0139881,00217,8001,002
2021-04-3096798396496913,500969
2021-04-2897998496796710,800967
2021-04-2799399998598511,000985
2021-04-269951,0089929927,100992
2021-04-231,0111,0119979979,300997
2021-04-229941,0119891,0116,8001,011
2021-04-2199099197797920,100979
2021-04-201,0061,00699499621,400996
2021-04-191,0241,0321,0061,0068,2001,006
2021-04-161,0261,0271,0131,0135,7001,013
2021-04-151,0171,0371,0171,0225,6001,022
2021-04-141,0211,0361,0161,02713,9001,027
2021-04-131,0341,0471,0231,0276,7001,027
2021-04-121,0041,0349961,0349,8001,034
2021-04-091,0061,00699199514,900995
2021-04-081,0281,03499299929,900999
2021-04-071,0081,0431,0051,04312,4001,043
2021-04-061,0391,0391,0041,00417,4001,004
2021-04-051,0471,0601,0301,03915,2001,039
2021-04-021,0361,0541,0331,04216,5001,042
2021-04-011,1051,1051,0361,03622,7001,036
2021-03-311,1141,1321,0861,08613,9001,086
2021-03-301,1551,1751,1281,13425,8001,134
2021-03-291,1601,1861,1371,18628,4001,186
2021-03-261,1511,1571,1331,14421,6001,144
2021-03-251,1331,1511,1171,15118,2001,151
2021-03-241,1451,1451,0941,10314,9001,103
2021-03-231,2111,2111,1451,14519,7001,145
2021-03-221,2121,2161,1881,21621,2001,216
2021-03-191,1711,2161,1651,21633,8001,216
2021-03-181,1501,1711,1421,17118,6001,171
2021-03-171,1421,1501,1331,15012,5001,150
2021-03-161,1351,1601,1351,15022,5001,150
2021-03-151,1281,1351,1161,13511,4001,135
2021-03-121,1141,1271,1071,12421,5001,124
2021-03-111,0971,1301,0971,13022,8001,130
2021-03-101,0801,1101,0751,10320,9001,103
2021-03-091,0501,0801,0471,08024,4001,080
2021-03-081,0431,0551,0351,04424,4001,044
2021-03-051,0331,0381,0081,03817,3001,038
2021-03-041,0411,0411,0031,03912,9001,039
2021-03-031,0001,0331,0001,03312,7001,033
2021-03-021,0131,0139891,00312,8001,003
2021-03-019941,0079901,00711,0001,007
2021-02-2699399698799430,800994
2021-02-259951,00598899415,200994
2021-02-241,0061,00698699311,100993
2021-02-229981,0059989996,300999
2021-02-191,0041,00599699815,500998
2021-02-181,0101,0109981,00415,8001,004
2021-02-171,0011,0131,0001,0129,4001,012
2021-02-161,0181,0191,0021,0099,3001,009
2021-02-159891,0159891,01543,4001,015
2021-02-129879889829857,600985
2021-02-1098798897998211,700982
2021-02-0998698797698711,000987
2021-02-0897198596698523,200985
2021-02-0596097195097113,800971
2021-02-0497497595195323,900953
2021-02-0391297691296855,400968
2021-02-029139189109156,800915
2021-02-019259259129139,900913
2021-01-299309309129139,700913
2021-01-2891393390892827,300928
2021-01-279179179129156,600915
2021-01-2691491691291610,900916
2021-01-259109169109148,900914
2021-01-229119149089086,100908
2021-01-2191992191291618,600916
2021-01-2089890989890415,900904
2021-01-199109129039035,700903
2021-01-189109179109107,600910
2021-01-1592292291091810,800918
2021-01-1492492491292416,300924
2021-01-1391492491292420,000924
2021-01-1291391790691716,900917
2021-01-0890391790091729,500917
2021-01-0789790589690230,000902
2021-01-068918958918934,300893
2021-01-058908948908919,800891
2021-01-0489589589089018,700890

分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株