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
2024-12-061,3801,3931,3801,3876,6001,387
2024-12-051,3861,3941,3841,38610,4001,386
2024-12-041,4041,4041,3831,38311,3001,383
2024-12-031,3831,4101,3831,40420,7001,404
2024-12-021,3731,3881,3731,38312,7001,383
2024-11-291,3731,3911,3731,37310,7001,373
2024-11-281,3641,3851,3641,3799,9001,379
2024-11-271,3881,3881,3641,37027,5001,370
2024-11-261,3841,4001,3801,38813,3001,388
2024-11-251,4011,4081,3891,38916,0001,389
2024-11-221,4021,4141,3951,40012,4001,400
2024-11-211,4101,4191,4001,40013,9001,400
2024-11-201,3991,4101,3931,41016,0001,410
2024-11-191,3891,4031,3851,39014,3001,390
2024-11-181,4001,4061,3911,3914,7001,391
2024-11-151,4091,4101,3981,39812,4001,398
2024-11-141,4021,4151,4021,4066,6001,406
2024-11-131,4021,4161,3971,39922,9001,399
2024-11-121,4011,4261,4011,40212,3001,402
2024-11-111,4191,4191,4011,40510,8001,405
2024-11-081,4301,4551,4051,43418,8001,434
2024-11-071,4051,4401,4051,43327,1001,433
2024-11-061,3811,4011,3811,39819,8001,398
2024-11-051,3881,3951,3761,37610,6001,376
2024-11-011,3681,3841,3681,37511,7001,375
2024-10-311,3721,3961,3691,37430,0001,374
2024-10-301,3831,4001,3701,37244,8001,372
2024-10-291,3701,3861,3701,3818,2001,381
2024-10-281,3571,3791,3571,3798,0001,379
2024-10-251,3741,3761,3531,35715,0001,357
2024-10-241,3691,3781,3601,37419,9001,374
2024-10-231,3851,4091,3851,38919,4001,389
2024-10-221,4101,4101,3911,39311,9001,393
2024-10-211,4111,4131,4041,4067,0001,406
2024-10-181,4111,4141,4011,40814,6001,408
2024-10-171,4201,4221,4101,4106,5001,410
2024-10-161,4031,4201,4011,4099,2001,409
2024-10-151,4251,4251,3981,41120,4001,411
2024-10-111,4071,4111,4011,4049,6001,404
2024-10-101,4081,4081,3901,39910,9001,399
2024-10-091,4171,4171,3931,39815,8001,398
2024-10-081,4271,4301,4021,40717,5001,407
2024-10-071,4371,4491,4301,44522,3001,445
2024-10-041,4261,4311,4111,43113,6001,431
2024-10-031,4201,4271,4121,41415,0001,414
2024-10-021,3891,4111,3891,39823,1001,398
2024-10-011,3771,3981,3771,38925,4001,389
2024-09-301,3711,3921,3661,37626,5001,376
2024-09-271,4161,4311,4091,42139,7001,421
2024-09-261,4261,4321,4191,42869,8001,428
2024-09-251,4171,4321,4051,42629,2001,426
2024-09-241,4201,4201,4021,40432,6001,404
2024-09-201,4001,4111,3971,40131,2001,401
2024-09-191,3811,3921,3721,38226,1001,382
2024-09-181,3551,3751,3471,37137,9001,371
2024-09-171,3461,3471,3201,34757,7001,347
2024-09-131,3501,3651,3371,34627,1001,346
2024-09-121,3411,3571,3281,34647,5001,346
2024-09-111,3651,3681,3201,33152,0001,331
2024-09-101,3921,4081,3651,36550,3001,365
2024-09-091,3751,3981,3621,39730,6001,397
2024-09-061,4231,4251,3941,40542,4001,405
2024-09-051,4231,4551,4131,43023,4001,430
2024-09-041,4481,4481,4201,42345,7001,423
2024-09-031,4861,4941,4701,47014,6001,470
2024-09-021,4801,4801,4541,47010,7001,470
2024-08-301,4671,4681,4521,45810,1001,458
2024-08-291,4371,4511,4371,45016,5001,450
2024-08-281,4521,4581,4451,44610,8001,446
2024-08-271,4401,4631,4401,46213,7001,462
2024-08-261,4551,4551,4341,43818,8001,438
2024-08-231,4461,4771,4461,45513,9001,455
2024-08-221,4411,4491,4331,44516,0001,445
2024-08-211,4421,4561,4351,44523,2001,445
2024-08-201,4531,4661,4511,45116,0001,451
2024-08-191,4691,4791,4471,44729,6001,447
2024-08-161,4681,4861,4591,48213,5001,482
2024-08-151,4431,4491,4291,43826,3001,438
2024-08-141,4431,4431,4111,43216,6001,432
2024-08-131,4251,4251,4051,41321,6001,413
2024-08-091,4351,4401,3831,40734,8001,407
2024-08-081,3811,4241,3781,37830,1001,378
2024-08-071,3671,4361,3521,40429,8001,404
2024-08-061,3991,4161,3511,36939,6001,369
2024-08-051,3861,4221,2671,30953,2001,309
2024-08-021,5231,5241,4701,47445,9001,474
2024-08-011,6671,6741,5721,58146,9001,581
2024-07-311,6361,6881,6321,68821,9001,688
2024-07-301,6631,6631,6321,64527,4001,645
2024-07-291,6601,6641,6401,65518,0001,655
2024-07-261,6481,6481,6241,63816,5001,638
2024-07-251,6571,6571,6361,64535,1001,645
2024-07-241,6751,6901,6611,66114,2001,661
2024-07-231,6781,6941,6691,67318,7001,673
2024-07-221,7061,7171,6741,67527,7001,675
2024-07-191,7091,7181,6861,69840,3001,698
2024-07-181,7051,7211,7011,70916,4001,709
2024-07-171,7181,7381,7111,72417,3001,724
2024-07-161,7001,7311,6951,71723,2001,717
2024-07-121,6741,6941,6601,69118,8001,691
2024-07-111,6751,6761,6591,66417,4001,664
2024-07-101,6771,6771,6421,65724,8001,657
2024-07-091,6711,6771,6441,66325,6001,663
2024-07-081,6941,6971,6591,65920,4001,659
2024-07-051,7151,7271,6941,69424,7001,694
2024-07-041,7031,7151,7031,71514,5001,715
2024-07-031,7051,7091,7001,70019,1001,700
2024-07-021,7131,7171,7031,71426,6001,714
2024-07-011,7161,7171,7011,71016,9001,710
2024-06-281,7141,7181,7041,71411,6001,714
2024-06-271,7071,7141,6981,71418,7001,714
2024-06-261,6971,7051,6841,70520,5001,705
2024-06-251,6801,6951,6801,69520,0001,695
2024-06-241,6751,6841,6641,68014,3001,680
2024-06-211,6801,6871,6591,65918,7001,659
2024-06-201,6651,6721,6291,65918,4001,659
2024-06-191,6531,6641,6351,66122,9001,661
2024-06-181,6351,6481,6321,6427,0001,642
2024-06-171,6371,6371,6081,62414,8001,624
2024-06-141,6111,6401,6111,63625,8001,636
2024-06-131,6471,6471,6131,61415,6001,614
2024-06-121,6361,6451,6351,6416,3001,641
2024-06-111,6521,6601,6351,6449,1001,644
2024-06-101,6221,6471,6221,6448,4001,644
2024-06-071,6341,6381,6201,6228,6001,622
2024-06-061,6411,6511,6311,6406,9001,640
2024-06-051,6551,6551,6281,63110,7001,631
2024-06-041,6591,6681,6561,6565,5001,656
2024-06-031,6751,6911,6661,6739,2001,673
2024-05-311,6401,6801,6401,67518,4001,675
2024-05-301,6241,6371,6121,63015,1001,630
2024-05-291,6391,6451,6251,63312,2001,633
2024-05-281,6501,6531,6401,6479,9001,647
2024-05-271,6731,6731,6321,64724,6001,647
2024-05-241,6431,6681,6431,65714,9001,657
2024-05-231,6761,6781,6481,65914,7001,659
2024-05-221,6671,6831,6651,6659,5001,665
2024-05-211,6841,6951,6661,66613,8001,666
2024-05-201,6461,6841,6461,67715,5001,677
2024-05-171,6161,6551,6161,64516,4001,645
2024-05-161,6461,6461,6121,61730,0001,617
2024-05-151,6541,6681,6441,65319,9001,653
2024-05-141,6661,6671,6291,64323,4001,643
2024-05-131,6791,6851,6681,66817,7001,668
2024-05-101,6921,6991,6711,67115,5001,671
2024-05-091,7071,7071,6781,69123,0001,691
2024-05-081,7021,7701,6781,69461,6001,694
2024-05-071,7201,7281,6971,71611,9001,716
2024-05-021,7271,7281,7131,7135,8001,713
2024-05-011,7561,7561,7271,72716,0001,727
2024-04-301,7461,7611,7371,76115,1001,761
2024-04-261,7091,7481,6971,74623,2001,746
2024-04-251,7031,7151,7001,71215,8001,712
2024-04-241,6981,7221,6931,71816,6001,718
2024-04-231,6861,6961,6811,68111,8001,681
2024-04-221,6951,7001,6671,68026,8001,680
2024-04-191,6941,6991,6481,67430,0001,674
2024-04-181,6661,7011,6661,69419,2001,694
2024-04-171,7131,7141,6701,67027,6001,670
2024-04-161,7651,7651,7121,71424,8001,714
2024-04-151,7621,7741,7561,76714,9001,767
2024-04-121,7871,7871,7171,76240,9001,762
2024-04-111,7481,7991,7481,78916,4001,789
2024-04-101,7741,7831,7711,77513,9001,775
2024-04-091,7531,7701,7451,77015,6001,770
2024-04-081,7381,7511,7301,74313,6001,743
2024-04-051,7201,7221,6981,72020,8001,720
2024-04-041,7051,7301,7021,72225,1001,722
2024-04-031,6991,7201,6951,70520,6001,705
2024-04-021,7231,7351,7031,70919,6001,709
2024-04-011,7591,7621,7211,72129,1001,721
2024-03-291,7791,7871,7481,76926,2001,769
2024-03-281,8051,8081,7671,76733,2001,767
2024-03-271,8111,8521,8111,84442,5001,844
2024-03-261,8131,8151,7881,81316,0001,813
2024-03-251,8371,8371,8151,81519,3001,815
2024-03-221,8341,8451,8171,83732,5001,837
2024-03-211,8231,8251,8061,81535,8001,815
2024-03-191,7761,8041,7631,80125,3001,801
2024-03-181,7801,7901,7741,77618,9001,776
2024-03-151,7531,7771,7481,77718,8001,777
2024-03-141,7301,7601,7301,75314,9001,753
2024-03-131,7411,7511,7141,72215,9001,722
2024-03-121,7301,7321,6921,73224,7001,732
2024-03-111,7801,7801,7251,74032,4001,740
2024-03-081,7701,8021,7701,80049,7001,800
2024-03-071,8001,8051,7751,78121,1001,781
2024-03-061,7751,8061,7701,79926,8001,799
2024-03-051,7701,7991,7561,77926,9001,779
2024-03-041,7881,8081,7601,77128,1001,771
2024-03-011,8171,8171,7851,78626,5001,786
2024-02-291,8081,8231,7921,81534,1001,815
2024-02-281,8001,8191,7921,79723,8001,797
2024-02-271,7691,8171,7601,78730,9001,787
2024-02-261,7701,7841,7581,76921,9001,769
2024-02-221,7601,7641,7451,76422,8001,764
2024-02-211,7601,7791,7511,75415,1001,754
2024-02-201,7751,7961,7601,76025,4001,760
2024-02-191,7391,7711,7291,77127,9001,771
2024-02-161,7091,7521,7091,74542,2001,745
2024-02-151,7251,7391,6981,70135,6001,701
2024-02-141,7271,7351,7041,70631,8001,706
2024-02-131,7071,7451,6871,73343,1001,733
2024-02-091,6891,7071,6801,68825,1001,688
2024-02-081,6951,7091,6561,70344,5001,703
2024-02-071,6501,7161,6271,699102,2001,699
2024-02-061,5811,6601,5711,653116,7001,653
2024-02-051,5651,5831,5651,58014,0001,580
2024-02-021,5751,5831,5631,57117,7001,571
2024-02-011,5891,5931,5821,58315,1001,583
2024-01-311,5661,5931,5661,59316,4001,593
2024-01-301,5851,5851,5701,57414,5001,574
2024-01-291,5481,5851,5481,58526,5001,585
2024-01-261,5581,5771,5551,55836,4001,558
2024-01-251,5571,5761,5521,57325,9001,573
2024-01-241,5681,5681,5501,55714,8001,557
2024-01-231,5891,5901,5661,56619,2001,566
2024-01-221,5731,5871,5731,58213,6001,582
2024-01-191,5681,5791,5681,57314,9001,573
2024-01-181,5481,5751,5481,56725,8001,567
2024-01-171,5461,5801,5461,54841,5001,548
2024-01-161,5801,5811,5451,54629,3001,546
2024-01-151,5581,5931,5581,58429,1001,584
2024-01-121,5591,5711,5541,55841,0001,558
2024-01-111,5391,5621,5361,55544,0001,555
2024-01-101,5191,5391,5191,53845,2001,538
2024-01-091,5191,5301,5101,51946,0001,519
2024-01-051,4991,5311,4991,51961,0001,519
2024-01-041,4641,4991,4581,49957,8001,499

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