8065 佐藤商事(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 410 | 410 | 410 | 410 | 4,000 | 338.84 |
| 1984-12-27 | 410 | 410 | 410 | 410 | 4,000 | 338.84 |
| 1984-12-26 | 400 | 410 | 400 | 410 | 4,000 | 338.84 |
| 1984-12-25 | 410 | 410 | 400 | 400 | 16,000 | 330.58 |
| 1984-12-24 | 421 | 421 | 410 | 410 | 10,000 | 338.84 |
| 1984-12-22 | 420 | 420 | 420 | 420 | 2,000 | 347.11 |
| 1984-12-21 | 419 | 419 | 419 | 419 | 3,000 | 346.28 |
| 1984-12-20 | 421 | 421 | 421 | 421 | 3,000 | 347.93 |
| 1984-12-19 | 420 | 420 | 420 | 420 | 1,000 | 347.11 |
| 1984-12-15 | 430 | 430 | 430 | 430 | 5,000 | 355.37 |
| 1984-12-13 | 430 | 430 | 430 | 430 | 14,000 | 355.37 |
| 1984-12-12 | 430 | 432 | 430 | 430 | 12,000 | 355.37 |
| 1984-12-11 | 437 | 438 | 430 | 430 | 18,000 | 355.37 |
| 1984-12-10 | 435 | 436 | 435 | 436 | 20,000 | 360.33 |
| 1984-12-07 | 415 | 415 | 415 | 415 | 4,000 | 342.98 |
| 1984-12-06 | 405 | 405 | 405 | 405 | 7,000 | 334.71 |
| 1984-12-05 | 411 | 412 | 410 | 410 | 9,000 | 338.84 |
| 1984-11-30 | 405 | 405 | 405 | 405 | 2,000 | 334.71 |
| 1984-11-27 | 405 | 405 | 405 | 405 | 2,000 | 334.71 |
| 1984-11-26 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1984-11-21 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1984-11-20 | 410 | 410 | 410 | 410 | 3,000 | 338.84 |
| 1984-11-19 | 415 | 415 | 415 | 415 | 3,000 | 342.98 |
| 1984-11-17 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1984-11-16 | 420 | 420 | 415 | 420 | 8,000 | 347.11 |
| 1984-11-15 | 420 | 420 | 420 | 420 | 1,000 | 347.11 |
| 1984-11-13 | 420 | 420 | 420 | 420 | 1,000 | 347.11 |
| 1984-11-12 | 420 | 420 | 420 | 420 | 2,000 | 347.11 |
| 1984-11-09 | 418 | 420 | 418 | 420 | 2,000 | 347.11 |
| 1984-11-06 | 423 | 423 | 423 | 423 | 4,000 | 349.59 |
| 1984-11-05 | 423 | 423 | 423 | 423 | 3,000 | 349.59 |
| 1984-11-02 | 418 | 423 | 418 | 423 | 3,000 | 349.59 |
| 1984-11-01 | 423 | 423 | 423 | 423 | 1,000 | 349.59 |
| 1984-10-31 | 418 | 418 | 418 | 418 | 2,000 | 345.46 |
| 1984-10-30 | 418 | 418 | 418 | 418 | 2,000 | 345.46 |
| 1984-10-26 | 412 | 416 | 412 | 416 | 7,000 | 343.80 |
| 1984-10-25 | 410 | 410 | 410 | 410 | 5,000 | 338.84 |
| 1984-10-23 | 410 | 410 | 410 | 410 | 5,000 | 338.84 |
| 1984-10-20 | 405 | 405 | 405 | 405 | 1,000 | 334.71 |
| 1984-10-19 | 405 | 405 | 405 | 405 | 2,000 | 334.71 |
| 1984-10-18 | 405 | 405 | 405 | 405 | 4,000 | 334.71 |
| 1984-10-17 | 410 | 410 | 401 | 401 | 2,000 | 331.41 |
| 1984-10-16 | 410 | 410 | 410 | 410 | 1,000 | 338.84 |
| 1984-10-15 | 410 | 410 | 400 | 403 | 28,000 | 333.06 |
| 1984-10-09 | 415 | 415 | 415 | 415 | 5,000 | 342.98 |
| 1984-10-08 | 410 | 410 | 410 | 410 | 7,000 | 338.84 |
| 1984-10-06 | 410 | 410 | 410 | 410 | 5,000 | 338.84 |
| 1984-10-05 | 410 | 410 | 410 | 410 | 8,000 | 338.84 |
| 1984-10-04 | 415 | 429 | 415 | 416 | 20,000 | 343.80 |
| 1984-10-03 | 411 | 415 | 410 | 415 | 8,000 | 342.98 |
| 1984-10-02 | 412 | 412 | 412 | 412 | 1,000 | 340.50 |
| 1984-10-01 | 410 | 415 | 410 | 415 | 4,000 | 342.98 |
| 1984-09-29 | 415 | 415 | 415 | 415 | 2,000 | 342.98 |
| 1984-09-28 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1984-09-27 | 410 | 410 | 410 | 410 | 3,000 | 338.84 |
| 1984-09-21 | 416 | 416 | 416 | 416 | 1,000 | 343.80 |
| 1984-09-19 | 420 | 420 | 420 | 420 | 4,000 | 347.11 |
| 1984-09-14 | 419 | 419 | 419 | 419 | 1,000 | 346.28 |
| 1984-09-12 | 429 | 429 | 429 | 429 | 2,000 | 354.55 |
| 1984-09-10 | 436 | 436 | 436 | 436 | 4,000 | 360.33 |
| 1984-09-07 | 437 | 437 | 437 | 437 | 5,000 | 361.16 |
| 1984-09-06 | 439 | 439 | 438 | 438 | 18,000 | 361.98 |
| 1984-09-05 | 435 | 442 | 435 | 442 | 42,000 | 365.29 |
| 1984-09-03 | 410 | 410 | 410 | 410 | 1,000 | 338.84 |
| 1984-09-01 | 409 | 409 | 409 | 409 | 2,000 | 338.02 |
| 1984-08-31 | 410 | 410 | 410 | 410 | 1,000 | 338.84 |
| 1984-08-29 | 415 | 415 | 415 | 415 | 3,000 | 342.98 |
| 1984-08-28 | 418 | 418 | 415 | 415 | 10,000 | 342.98 |
| 1984-08-27 | 420 | 420 | 415 | 415 | 11,000 | 342.98 |
| 1984-08-25 | 415 | 416 | 415 | 416 | 22,000 | 343.80 |
| 1984-08-24 | 432 | 432 | 420 | 420 | 7,000 | 347.11 |
| 1984-08-23 | 429 | 429 | 429 | 429 | 1,000 | 354.55 |
| 1984-08-22 | 429 | 429 | 426 | 426 | 10,000 | 352.07 |
| 1984-08-21 | 421 | 424 | 421 | 424 | 9,000 | 350.41 |
| 1984-08-20 | 421 | 421 | 421 | 421 | 11,000 | 347.93 |
| 1984-08-18 | 418 | 420 | 418 | 420 | 7,000 | 347.11 |
| 1984-08-17 | 400 | 408 | 400 | 408 | 6,000 | 337.19 |
| 1984-08-16 | 390 | 395 | 390 | 395 | 5,000 | 326.45 |
| 1984-08-15 | 385 | 385 | 385 | 385 | 1,000 | 318.18 |
| 1984-08-10 | 386 | 386 | 386 | 386 | 10,000 | 319.01 |
| 1984-08-09 | 385 | 385 | 385 | 385 | 23,000 | 318.18 |
| 1984-08-08 | 400 | 400 | 400 | 400 | 8,000 | 330.58 |
| 1984-08-06 | 390 | 390 | 390 | 390 | 1,000 | 322.31 |
| 1984-08-03 | 395 | 395 | 395 | 395 | 1,000 | 326.45 |
| 1984-08-01 | 395 | 395 | 395 | 395 | 10,000 | 326.45 |
| 1984-07-31 | 395 | 395 | 393 | 393 | 13,000 | 324.79 |
| 1984-07-30 | 395 | 395 | 395 | 395 | 5,000 | 326.45 |
| 1984-07-28 | 397 | 397 | 397 | 397 | 1,000 | 328.10 |
| 1984-07-27 | 397 | 397 | 397 | 397 | 1,000 | 328.10 |
| 1984-07-26 | 397 | 397 | 397 | 397 | 5,000 | 328.10 |
| 1984-07-25 | 400 | 400 | 400 | 400 | 2,000 | 330.58 |
| 1984-07-24 | 400 | 400 | 400 | 400 | 1,000 | 330.58 |
| 1984-07-19 | 390 | 390 | 390 | 390 | 2,000 | 322.31 |
| 1984-07-17 | 390 | 390 | 390 | 390 | 31,000 | 322.31 |
| 1984-07-13 | 390 | 390 | 390 | 390 | 6,000 | 322.31 |
| 1984-07-12 | 390 | 390 | 390 | 390 | 5,000 | 322.31 |
| 1984-07-09 | 395 | 395 | 390 | 390 | 11,000 | 322.31 |
| 1984-07-07 | 395 | 395 | 395 | 395 | 2,000 | 326.45 |
| 1984-07-06 | 395 | 395 | 390 | 390 | 12,000 | 322.31 |
| 1984-07-05 | 390 | 390 | 390 | 390 | 10,000 | 322.31 |
| 1984-07-03 | 390 | 390 | 390 | 390 | 10,000 | 322.31 |
| 1984-07-02 | 390 | 390 | 390 | 390 | 3,000 | 322.31 |
| 1984-06-30 | 390 | 390 | 390 | 390 | 5,000 | 322.31 |
| 1984-06-29 | 390 | 390 | 390 | 390 | 2,000 | 322.31 |
| 1984-06-27 | 395 | 395 | 390 | 390 | 3,000 | 322.31 |
| 1984-06-25 | 395 | 395 | 390 | 390 | 40,000 | 322.31 |
| 1984-06-23 | 400 | 400 | 400 | 400 | 1,000 | 330.58 |
| 1984-06-22 | 398 | 398 | 398 | 398 | 2,000 | 328.93 |
| 1984-06-18 | 395 | 400 | 395 | 400 | 2,000 | 330.58 |
| 1984-06-16 | 405 | 405 | 405 | 405 | 3,000 | 334.71 |
| 1984-06-15 | 408 | 408 | 405 | 405 | 5,000 | 334.71 |
| 1984-06-14 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1984-06-13 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1984-06-12 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1984-06-11 | 399 | 410 | 399 | 410 | 10,000 | 338.84 |
| 1984-06-06 | 400 | 400 | 400 | 400 | 1,000 | 330.58 |
| 1984-06-05 | 387 | 400 | 387 | 400 | 13,000 | 330.58 |
| 1984-06-04 | 396 | 396 | 396 | 396 | 1,000 | 327.27 |
| 1984-06-02 | 397 | 397 | 397 | 397 | 17,000 | 328.10 |
| 1984-05-31 | 360 | 360 | 360 | 360 | 4,000 | 297.52 |
| 1984-05-26 | 350 | 350 | 346 | 346 | 41,000 | 285.95 |
| 1984-05-25 | 351 | 351 | 350 | 350 | 3,000 | 289.26 |
| 1984-05-23 | 350 | 350 | 350 | 350 | 5,000 | 289.26 |
| 1984-05-19 | 374 | 374 | 374 | 374 | 1,000 | 309.09 |
| 1984-05-18 | 375 | 375 | 375 | 375 | 3,000 | 309.92 |
| 1984-05-17 | 356 | 365 | 355 | 365 | 6,000 | 301.65 |
| 1984-05-16 | 354 | 354 | 353 | 353 | 7,000 | 291.74 |
| 1984-05-15 | 345 | 345 | 345 | 345 | 1,000 | 285.12 |
| 1984-05-11 | 348 | 348 | 345 | 345 | 7,000 | 285.12 |
| 1984-05-09 | 345 | 347 | 345 | 347 | 4,000 | 286.78 |
| 1984-05-08 | 340 | 341 | 340 | 341 | 3,000 | 281.82 |
| 1984-05-07 | 335 | 335 | 335 | 335 | 2,000 | 276.86 |
| 1984-05-04 | 340 | 340 | 335 | 335 | 5,000 | 276.86 |
| 1984-05-02 | 340 | 340 | 340 | 340 | 6,000 | 280.99 |
| 1984-05-01 | 334 | 334 | 334 | 334 | 4,000 | 276.03 |
| 1984-04-28 | 349 | 349 | 349 | 349 | 1,000 | 288.43 |
| 1984-04-27 | 348 | 348 | 348 | 348 | 2,000 | 287.60 |
| 1984-04-25 | 335 | 335 | 335 | 335 | 1,000 | 276.86 |
| 1984-04-23 | 351 | 351 | 344 | 344 | 9,000 | 284.30 |
| 1984-04-21 | 351 | 351 | 351 | 351 | 2,000 | 290.08 |
| 1984-04-12 | 383 | 383 | 383 | 383 | 2,000 | 316.53 |
| 1984-04-11 | 387 | 387 | 386 | 386 | 8,000 | 319.01 |
| 1984-04-10 | 386 | 386 | 386 | 386 | 7,000 | 319.01 |
| 1984-04-06 | 335 | 336 | 335 | 336 | 4,000 | 277.69 |
| 1984-04-05 | 345 | 345 | 330 | 330 | 5,000 | 272.73 |
| 1984-04-04 | 350 | 350 | 350 | 350 | 6,000 | 289.26 |
| 1984-04-02 | 372 | 372 | 372 | 372 | 2,000 | 307.44 |
| 1984-03-31 | 380 | 380 | 370 | 370 | 2,000 | 305.79 |
| 1984-03-30 | 384 | 384 | 383 | 383 | 4,000 | 316.53 |
| 1984-03-28 | 392 | 392 | 385 | 388 | 14,000 | 320.66 |
| 1984-03-24 | 433 | 433 | 433 | 433 | 3,000 | 357.85 |
| 1984-03-23 | 438 | 438 | 435 | 435 | 6,000 | 359.50 |
| 1984-03-22 | 440 | 440 | 438 | 439 | 5,000 | 362.81 |
| 1984-03-21 | 433 | 440 | 433 | 440 | 27,000 | 363.64 |
| 1984-03-16 | 491 | 491 | 489 | 489 | 7,000 | 404.13 |
| 1984-03-15 | 491 | 491 | 490 | 490 | 32,000 | 404.96 |
| 1984-03-14 | 530 | 557 | 530 | 545 | 47,000 | 450.41 |
| 1984-03-13 | 500 | 520 | 499 | 520 | 64,000 | 429.75 |
| 1984-03-12 | 510 | 511 | 481 | 486 | 35,000 | 401.65 |
| 1984-03-09 | 530 | 550 | 510 | 520 | 123,000 | 429.75 |
| 1984-03-08 | 480 | 530 | 480 | 530 | 142,000 | 438.02 |
| 1984-03-06 | 401 | 403 | 392 | 399 | 55,000 | 329.75 |
| 1984-03-05 | 400 | 400 | 400 | 400 | 33,000 | 330.58 |
| 1984-03-03 | 360 | 370 | 360 | 370 | 33,000 | 305.79 |
| 1984-03-02 | 333 | 350 | 333 | 350 | 6,000 | 289.26 |
| 1984-03-01 | 327 | 333 | 327 | 333 | 3,000 | 275.21 |
| 1984-02-29 | 333 | 333 | 332 | 332 | 6,000 | 274.38 |
| 1984-02-28 | 320 | 320 | 320 | 320 | 3,000 | 264.46 |
| 1984-02-27 | 306 | 315 | 306 | 315 | 2,000 | 260.33 |
| 1984-02-25 | 320 | 320 | 305 | 305 | 8,000 | 252.07 |
| 1984-02-24 | 315 | 320 | 315 | 320 | 4,000 | 264.46 |
| 1984-02-23 | 310 | 315 | 310 | 315 | 3,000 | 260.33 |
| 1984-02-22 | 315 | 315 | 315 | 315 | 1,000 | 260.33 |
| 1984-02-21 | 310 | 315 | 310 | 315 | 3,000 | 260.33 |
| 1984-02-20 | 315 | 315 | 315 | 315 | 2,000 | 260.33 |
| 1984-02-18 | 315 | 315 | 315 | 315 | 1,000 | 260.33 |
| 1984-02-16 | 311 | 311 | 311 | 311 | 3,000 | 257.03 |
| 1984-02-08 | 311 | 311 | 311 | 311 | 8,000 | 257.03 |
| 1984-02-07 | 300 | 300 | 299 | 299 | 4,000 | 247.11 |
| 1984-02-06 | 300 | 300 | 300 | 300 | 1,000 | 247.93 |
| 1984-02-04 | 300 | 300 | 300 | 300 | 1,000 | 247.93 |
| 1984-02-02 | 310 | 310 | 310 | 310 | 8,000 | 256.20 |
| 1984-02-01 | 310 | 310 | 310 | 310 | 5,000 | 256.20 |
| 1984-01-31 | 311 | 311 | 310 | 310 | 8,000 | 256.20 |
| 1984-01-30 | 310 | 310 | 310 | 310 | 9,000 | 256.20 |
| 1984-01-27 | 303 | 303 | 303 | 303 | 1,000 | 250.41 |
| 1984-01-25 | 303 | 303 | 303 | 303 | 3,000 | 250.41 |
| 1984-01-24 | 303 | 303 | 303 | 303 | 1,000 | 250.41 |
| 1984-01-23 | 300 | 300 | 300 | 300 | 4,000 | 247.93 |
| 1984-01-20 | 300 | 300 | 300 | 300 | 2,000 | 247.93 |
| 1984-01-19 | 300 | 300 | 300 | 300 | 2,000 | 247.93 |
| 1984-01-18 | 309 | 309 | 309 | 309 | 1,000 | 255.37 |
| 1984-01-17 | 310 | 310 | 310 | 310 | 1,000 | 256.20 |
| 1984-01-13 | 310 | 310 | 310 | 310 | 4,000 | 256.20 |
| 1984-01-12 | 310 | 310 | 310 | 310 | 2,000 | 256.20 |
| 1984-01-11 | 310 | 310 | 310 | 310 | 2,000 | 256.20 |
| 1984-01-10 | 300 | 310 | 300 | 310 | 5,000 | 256.20 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
