8065 佐藤商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,377 | 1,388 | 1,331 | 1,352 | 48,300 | 1,352 |
| 2025-04-03 | 1,400 | 1,425 | 1,400 | 1,419 | 31,500 | 1,419 |
| 2025-04-02 | 1,474 | 1,474 | 1,444 | 1,449 | 27,200 | 1,449 |
| 2025-04-01 | 1,503 | 1,504 | 1,479 | 1,479 | 12,500 | 1,479 |
| 2025-03-31 | 1,501 | 1,508 | 1,480 | 1,485 | 19,500 | 1,485 |
| 2025-03-28 | 1,541 | 1,566 | 1,526 | 1,529 | 34,200 | 1,529 |
| 2025-03-27 | 1,590 | 1,591 | 1,574 | 1,589 | 28,000 | 1,589 |
| 2025-03-26 | 1,588 | 1,595 | 1,580 | 1,594 | 28,900 | 1,594 |
| 2025-03-25 | 1,575 | 1,590 | 1,575 | 1,590 | 9,200 | 1,590 |
| 2025-03-24 | 1,587 | 1,587 | 1,558 | 1,570 | 16,700 | 1,570 |
| 2025-03-21 | 1,570 | 1,585 | 1,555 | 1,578 | 16,400 | 1,578 |
| 2025-03-19 | 1,579 | 1,580 | 1,570 | 1,578 | 24,600 | 1,578 |
| 2025-03-18 | 1,560 | 1,587 | 1,560 | 1,579 | 23,600 | 1,579 |
| 2025-03-17 | 1,540 | 1,550 | 1,526 | 1,550 | 14,900 | 1,550 |
| 2025-03-14 | 1,529 | 1,546 | 1,519 | 1,532 | 23,000 | 1,532 |
| 2025-03-13 | 1,537 | 1,545 | 1,530 | 1,534 | 7,200 | 1,534 |
| 2025-03-12 | 1,522 | 1,544 | 1,522 | 1,542 | 9,000 | 1,542 |
| 2025-03-11 | 1,542 | 1,542 | 1,512 | 1,522 | 11,100 | 1,522 |
| 2025-03-10 | 1,549 | 1,558 | 1,540 | 1,546 | 16,600 | 1,546 |
| 2025-03-07 | 1,538 | 1,553 | 1,520 | 1,537 | 19,800 | 1,537 |
| 2025-03-06 | 1,520 | 1,547 | 1,520 | 1,547 | 21,200 | 1,547 |
| 2025-03-05 | 1,495 | 1,518 | 1,491 | 1,517 | 20,400 | 1,517 |
| 2025-03-04 | 1,489 | 1,498 | 1,479 | 1,490 | 22,000 | 1,490 |
| 2025-03-03 | 1,488 | 1,499 | 1,475 | 1,484 | 21,400 | 1,484 |
| 2025-02-28 | 1,469 | 1,482 | 1,458 | 1,478 | 15,300 | 1,478 |
| 2025-02-27 | 1,455 | 1,470 | 1,435 | 1,470 | 16,800 | 1,470 |
| 2025-02-26 | 1,452 | 1,453 | 1,436 | 1,442 | 18,900 | 1,442 |
| 2025-02-25 | 1,455 | 1,472 | 1,444 | 1,452 | 21,000 | 1,452 |
| 2025-02-21 | 1,473 | 1,479 | 1,448 | 1,455 | 19,500 | 1,455 |
| 2025-02-20 | 1,488 | 1,488 | 1,469 | 1,473 | 19,100 | 1,473 |
| 2025-02-19 | 1,501 | 1,515 | 1,486 | 1,488 | 14,400 | 1,488 |
| 2025-02-18 | 1,487 | 1,508 | 1,487 | 1,496 | 11,200 | 1,496 |
| 2025-02-17 | 1,510 | 1,512 | 1,486 | 1,486 | 10,400 | 1,486 |
| 2025-02-14 | 1,527 | 1,527 | 1,460 | 1,496 | 19,100 | 1,496 |
| 2025-02-13 | 1,492 | 1,520 | 1,492 | 1,513 | 12,300 | 1,513 |
| 2025-02-12 | 1,523 | 1,523 | 1,491 | 1,492 | 20,800 | 1,492 |
| 2025-02-10 | 1,513 | 1,528 | 1,506 | 1,508 | 12,700 | 1,508 |
| 2025-02-07 | 1,535 | 1,540 | 1,522 | 1,524 | 12,300 | 1,524 |
| 2025-02-06 | 1,518 | 1,556 | 1,518 | 1,535 | 19,800 | 1,535 |
| 2025-02-05 | 1,505 | 1,527 | 1,491 | 1,514 | 39,700 | 1,514 |
| 2025-02-04 | 1,441 | 1,505 | 1,425 | 1,489 | 82,200 | 1,489 |
| 2025-02-03 | 1,452 | 1,452 | 1,410 | 1,410 | 21,200 | 1,410 |
| 2025-01-31 | 1,453 | 1,458 | 1,435 | 1,456 | 10,400 | 1,456 |
| 2025-01-30 | 1,426 | 1,447 | 1,425 | 1,446 | 18,600 | 1,446 |
| 2025-01-29 | 1,429 | 1,431 | 1,420 | 1,422 | 12,100 | 1,422 |
| 2025-01-28 | 1,413 | 1,435 | 1,413 | 1,423 | 11,900 | 1,423 |
| 2025-01-27 | 1,411 | 1,427 | 1,404 | 1,423 | 11,600 | 1,423 |
| 2025-01-24 | 1,401 | 1,411 | 1,389 | 1,394 | 13,100 | 1,394 |
| 2025-01-23 | 1,391 | 1,428 | 1,388 | 1,401 | 18,900 | 1,401 |
| 2025-01-22 | 1,401 | 1,404 | 1,385 | 1,393 | 23,200 | 1,393 |
| 2025-01-21 | 1,415 | 1,419 | 1,390 | 1,390 | 22,500 | 1,390 |
| 2025-01-20 | 1,406 | 1,423 | 1,406 | 1,414 | 8,400 | 1,414 |
| 2025-01-17 | 1,411 | 1,413 | 1,391 | 1,401 | 14,700 | 1,401 |
| 2025-01-16 | 1,412 | 1,440 | 1,412 | 1,419 | 18,300 | 1,419 |
| 2025-01-15 | 1,405 | 1,433 | 1,401 | 1,401 | 16,500 | 1,401 |
| 2025-01-14 | 1,422 | 1,424 | 1,402 | 1,404 | 23,600 | 1,404 |
| 2025-01-10 | 1,423 | 1,435 | 1,423 | 1,424 | 9,900 | 1,424 |
| 2025-01-09 | 1,449 | 1,454 | 1,422 | 1,422 | 16,300 | 1,422 |
| 2025-01-08 | 1,462 | 1,469 | 1,450 | 1,450 | 10,700 | 1,450 |
| 2025-01-07 | 1,481 | 1,481 | 1,462 | 1,464 | 16,000 | 1,464 |
| 2025-01-06 | 1,492 | 1,495 | 1,472 | 1,472 | 17,600 | 1,472 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株