8065 佐藤商事(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 305 | 305 | 305 | 305 | 4,000 | 252.07 |
| 1983-12-21 | 305 | 305 | 305 | 305 | 2,000 | 252.07 |
| 1983-12-16 | 300 | 310 | 300 | 310 | 19,000 | 256.20 |
| 1983-12-12 | 300 | 300 | 300 | 300 | 2,000 | 247.93 |
| 1983-12-09 | 300 | 300 | 300 | 300 | 2,000 | 247.93 |
| 1983-12-07 | 300 | 300 | 300 | 300 | 15,000 | 247.93 |
| 1983-12-05 | 295 | 295 | 295 | 295 | 2,000 | 243.80 |
| 1983-11-26 | 295 | 295 | 295 | 295 | 2,000 | 243.80 |
| 1983-11-19 | 309 | 309 | 309 | 309 | 6,000 | 255.37 |
| 1983-11-18 | 300 | 310 | 300 | 309 | 28,000 | 255.37 |
| 1983-11-17 | 281 | 295 | 281 | 295 | 6,000 | 243.80 |
| 1983-11-14 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-11-11 | 280 | 280 | 280 | 280 | 5,000 | 231.41 |
| 1983-11-07 | 281 | 281 | 281 | 281 | 3,000 | 232.23 |
| 1983-11-04 | 281 | 281 | 281 | 281 | 1,000 | 232.23 |
| 1983-10-31 | 280 | 280 | 280 | 280 | 2,000 | 231.41 |
| 1983-10-27 | 290 | 290 | 290 | 290 | 3,000 | 239.67 |
| 1983-10-22 | 280 | 280 | 280 | 280 | 3,000 | 231.41 |
| 1983-10-20 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-09-29 | 308 | 308 | 308 | 308 | 3,000 | 254.55 |
| 1983-09-28 | 290 | 310 | 290 | 310 | 38,000 | 256.20 |
| 1983-09-27 | 290 | 290 | 290 | 290 | 2,000 | 239.67 |
| 1983-09-22 | 275 | 275 | 275 | 275 | 1,000 | 227.27 |
| 1983-09-21 | 276 | 276 | 275 | 275 | 8,000 | 227.27 |
| 1983-09-20 | 276 | 276 | 276 | 276 | 2,000 | 228.10 |
| 1983-09-19 | 278 | 278 | 276 | 276 | 9,000 | 228.10 |
| 1983-09-07 | 278 | 278 | 278 | 278 | 1,000 | 229.75 |
| 1983-09-06 | 278 | 280 | 278 | 280 | 2,000 | 231.41 |
| 1983-09-05 | 280 | 280 | 280 | 280 | 5,000 | 231.41 |
| 1983-08-29 | 280 | 280 | 280 | 280 | 3,000 | 231.41 |
| 1983-08-27 | 280 | 280 | 280 | 280 | 3,000 | 231.41 |
| 1983-08-26 | 290 | 290 | 290 | 290 | 1,000 | 239.67 |
| 1983-07-26 | 295 | 312 | 295 | 312 | 42,000 | 257.85 |
| 1983-07-25 | 295 | 295 | 295 | 295 | 27,000 | 243.80 |
| 1983-07-22 | 274 | 274 | 274 | 274 | 3,000 | 226.45 |
| 1983-07-19 | 274 | 274 | 274 | 274 | 1,000 | 226.45 |
| 1983-07-15 | 272 | 272 | 272 | 272 | 7,000 | 224.79 |
| 1983-07-08 | 272 | 272 | 272 | 272 | 4,000 | 224.79 |
| 1983-07-06 | 275 | 275 | 275 | 275 | 3,000 | 227.27 |
| 1983-07-01 | 276 | 276 | 276 | 276 | 3,000 | 228.10 |
| 1983-06-29 | 276 | 276 | 276 | 276 | 1,000 | 228.10 |
| 1983-06-27 | 278 | 278 | 276 | 276 | 2,000 | 228.10 |
| 1983-06-20 | 278 | 278 | 278 | 278 | 1,000 | 229.75 |
| 1983-06-14 | 279 | 279 | 279 | 279 | 1,000 | 230.58 |
| 1983-06-10 | 278 | 279 | 278 | 279 | 2,000 | 230.58 |
| 1983-06-08 | 275 | 275 | 275 | 275 | 5,000 | 227.27 |
| 1983-05-30 | 295 | 309 | 295 | 309 | 42,000 | 255.37 |
| 1983-05-27 | 290 | 290 | 290 | 290 | 4,000 | 239.67 |
| 1983-05-10 | 275 | 277 | 275 | 277 | 3,000 | 228.93 |
| 1983-05-09 | 275 | 275 | 275 | 275 | 1,000 | 227.27 |
| 1983-05-06 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-04-27 | 280 | 280 | 280 | 280 | 7,000 | 231.41 |
| 1983-04-15 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-04-01 | 280 | 280 | 280 | 280 | 3,000 | 231.41 |
| 1983-03-24 | 300 | 310 | 300 | 310 | 43,000 | 256.20 |
| 1983-03-23 | 295 | 305 | 295 | 305 | 6,000 | 252.07 |
| 1983-03-22 | 285 | 285 | 285 | 285 | 60,000 | 235.54 |
| 1983-03-11 | 285 | 285 | 285 | 285 | 1,000 | 235.54 |
| 1983-03-04 | 295 | 295 | 295 | 295 | 3,000 | 243.80 |
| 1983-02-28 | 290 | 290 | 290 | 290 | 1,000 | 239.67 |
| 1983-02-17 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1983-02-14 | 285 | 285 | 285 | 285 | 2,000 | 235.54 |
| 1983-02-10 | 290 | 290 | 290 | 290 | 1,000 | 239.67 |
| 1983-01-31 | 290 | 305 | 290 | 305 | 20,000 | 252.07 |
| 1983-01-26 | 294 | 294 | 294 | 294 | 2,000 | 242.98 |
| 1983-01-25 | 295 | 295 | 295 | 295 | 2,000 | 243.80 |
| 1983-01-13 | 275 | 275 | 275 | 275 | 1,000 | 227.27 |
| 1983-01-11 | 285 | 285 | 275 | 275 | 3,000 | 227.27 |
| 1983-01-10 | 285 | 285 | 285 | 285 | 2,000 | 235.54 |
| 1983-01-08 | 285 | 285 | 285 | 285 | 1,000 | 235.54 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
