8065 佐藤商事(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 447 | 447 | 447 | 447 | 1,000 | 406.36 |
| 1985-12-27 | 460 | 460 | 447 | 447 | 3,000 | 406.36 |
| 1985-12-26 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-12-25 | 450 | 460 | 450 | 460 | 3,000 | 418.18 |
| 1985-12-24 | 450 | 450 | 450 | 450 | 7,000 | 409.09 |
| 1985-12-20 | 451 | 451 | 448 | 448 | 5,000 | 407.27 |
| 1985-12-19 | 448 | 451 | 448 | 451 | 5,000 | 410 |
| 1985-12-18 | 445 | 450 | 445 | 450 | 9,000 | 409.09 |
| 1985-12-17 | 450 | 450 | 444 | 444 | 6,000 | 403.64 |
| 1985-12-16 | 457 | 457 | 449 | 449 | 12,000 | 408.18 |
| 1985-12-13 | 458 | 458 | 457 | 457 | 23,000 | 415.46 |
| 1985-12-11 | 479 | 479 | 479 | 479 | 5,000 | 435.46 |
| 1985-12-10 | 492 | 492 | 488 | 488 | 12,000 | 443.64 |
| 1985-12-09 | 500 | 500 | 489 | 492 | 55,000 | 447.27 |
| 1985-12-07 | 490 | 498 | 489 | 496 | 60,000 | 450.91 |
| 1985-12-06 | 470 | 494 | 470 | 480 | 76,000 | 436.36 |
| 1985-12-05 | 470 | 473 | 466 | 466 | 22,000 | 423.64 |
| 1985-12-04 | 455 | 470 | 455 | 470 | 41,000 | 427.27 |
| 1985-12-03 | 450 | 460 | 450 | 456 | 29,000 | 414.55 |
| 1985-12-02 | 415 | 450 | 415 | 450 | 47,000 | 409.09 |
| 1985-11-30 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1985-11-29 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-11-28 | 415 | 417 | 415 | 415 | 6,000 | 377.27 |
| 1985-11-27 | 410 | 410 | 410 | 410 | 5,000 | 372.73 |
| 1985-11-26 | 418 | 418 | 418 | 418 | 2,000 | 380 |
| 1985-11-20 | 411 | 420 | 411 | 420 | 4,000 | 381.82 |
| 1985-11-19 | 402 | 405 | 401 | 401 | 7,000 | 364.55 |
| 1985-11-15 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-11-14 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-11-13 | 401 | 401 | 400 | 400 | 2,000 | 363.64 |
| 1985-11-07 | 400 | 400 | 400 | 400 | 7,000 | 363.64 |
| 1985-11-05 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-11-02 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-10-31 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1985-10-30 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1985-10-28 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-10-24 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 1985-10-23 | 405 | 405 | 405 | 405 | 3,000 | 368.18 |
| 1985-10-22 | 405 | 405 | 405 | 405 | 4,000 | 368.18 |
| 1985-10-11 | 405 | 405 | 400 | 400 | 2,000 | 363.64 |
| 1985-10-09 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-10-03 | 415 | 420 | 415 | 420 | 11,000 | 381.82 |
| 1985-10-02 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-09-30 | 410 | 410 | 405 | 405 | 3,000 | 368.18 |
| 1985-09-28 | 410 | 410 | 410 | 410 | 5,000 | 372.73 |
| 1985-09-25 | 410 | 420 | 410 | 420 | 5,000 | 381.82 |
| 1985-09-24 | 405 | 415 | 405 | 410 | 13,000 | 372.73 |
| 1985-09-19 | 410 | 410 | 410 | 410 | 4,000 | 372.73 |
| 1985-09-13 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1985-09-10 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-09-09 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-09-06 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-09-02 | 410 | 410 | 410 | 410 | 6,000 | 372.73 |
| 1985-08-31 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-08-30 | 411 | 411 | 411 | 411 | 1,000 | 373.64 |
| 1985-08-29 | 409 | 409 | 409 | 409 | 2,000 | 371.82 |
| 1985-08-28 | 409 | 409 | 409 | 409 | 8,000 | 371.82 |
| 1985-08-27 | 412 | 412 | 412 | 412 | 1,000 | 374.55 |
| 1985-08-24 | 416 | 420 | 412 | 420 | 7,000 | 381.82 |
| 1985-08-23 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1985-08-22 | 401 | 401 | 401 | 401 | 4,000 | 364.55 |
| 1985-08-19 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-08-17 | 411 | 411 | 411 | 411 | 1,000 | 373.64 |
| 1985-08-16 | 411 | 411 | 411 | 411 | 3,000 | 373.64 |
| 1985-08-15 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1985-08-09 | 417 | 417 | 417 | 417 | 1,000 | 379.09 |
| 1985-08-08 | 428 | 428 | 420 | 420 | 5,000 | 381.82 |
| 1985-08-07 | 427 | 428 | 427 | 428 | 4,000 | 389.09 |
| 1985-08-06 | 420 | 435 | 420 | 430 | 10,000 | 390.91 |
| 1985-08-03 | 400 | 415 | 400 | 415 | 13,000 | 377.27 |
| 1985-07-31 | 402 | 402 | 402 | 402 | 3,000 | 365.46 |
| 1985-07-27 | 410 | 410 | 403 | 403 | 8,000 | 366.36 |
| 1985-07-26 | 403 | 403 | 403 | 403 | 2,000 | 366.36 |
| 1985-07-23 | 403 | 403 | 403 | 403 | 2,000 | 366.36 |
| 1985-07-20 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-07-19 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1985-07-18 | 405 | 405 | 405 | 405 | 1,000 | 368.18 |
| 1985-07-16 | 404 | 404 | 404 | 404 | 1,000 | 367.27 |
| 1985-07-12 | 418 | 418 | 418 | 418 | 5,000 | 380 |
| 1985-07-11 | 403 | 403 | 401 | 402 | 6,000 | 365.46 |
| 1985-07-08 | 401 | 402 | 401 | 402 | 2,000 | 365.46 |
| 1985-07-06 | 403 | 403 | 403 | 403 | 3,000 | 366.36 |
| 1985-07-05 | 412 | 412 | 412 | 412 | 3,000 | 374.55 |
| 1985-07-03 | 420 | 427 | 420 | 427 | 11,000 | 388.18 |
| 1985-07-02 | 401 | 420 | 401 | 420 | 3,000 | 381.82 |
| 1985-06-29 | 405 | 405 | 404 | 404 | 2,000 | 367.27 |
| 1985-06-28 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1985-06-27 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1985-06-26 | 410 | 420 | 410 | 420 | 3,000 | 381.82 |
| 1985-06-25 | 405 | 424 | 405 | 423 | 25,000 | 384.55 |
| 1985-06-24 | 410 | 410 | 405 | 405 | 4,000 | 368.18 |
| 1985-06-22 | 403 | 410 | 403 | 410 | 2,000 | 372.73 |
| 1985-06-20 | 407 | 410 | 400 | 400 | 6,000 | 363.64 |
| 1985-06-13 | 415 | 415 | 406 | 406 | 8,000 | 369.09 |
| 1985-06-12 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-06-05 | 400 | 411 | 400 | 411 | 5,000 | 373.64 |
| 1985-06-04 | 400 | 400 | 400 | 400 | 8,000 | 363.64 |
| 1985-05-31 | 429 | 429 | 428 | 428 | 2,000 | 389.09 |
| 1985-05-30 | 420 | 430 | 420 | 430 | 12,000 | 390.91 |
| 1985-05-29 | 430 | 430 | 429 | 429 | 5,000 | 390 |
| 1985-05-28 | 429 | 429 | 429 | 429 | 1,000 | 390 |
| 1985-05-27 | 429 | 429 | 429 | 429 | 1,000 | 390 |
| 1985-05-24 | 429 | 429 | 429 | 429 | 4,000 | 390 |
| 1985-05-22 | 440 | 440 | 440 | 440 | 10,000 | 400 |
| 1985-05-21 | 445 | 445 | 440 | 440 | 18,000 | 400 |
| 1985-05-20 | 445 | 445 | 444 | 445 | 26,000 | 404.55 |
| 1985-05-18 | 440 | 445 | 440 | 445 | 13,000 | 404.55 |
| 1985-05-17 | 430 | 435 | 430 | 435 | 14,000 | 395.46 |
| 1985-05-16 | 430 | 435 | 430 | 431 | 8,000 | 391.82 |
| 1985-05-15 | 420 | 431 | 420 | 431 | 14,000 | 391.82 |
| 1985-05-14 | 420 | 420 | 420 | 420 | 5,000 | 381.82 |
| 1985-05-13 | 395 | 410 | 395 | 410 | 26,000 | 372.73 |
| 1985-05-09 | 399 | 399 | 395 | 395 | 2,000 | 359.09 |
| 1985-04-26 | 395 | 395 | 395 | 395 | 5,000 | 359.09 |
| 1985-04-25 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 1985-04-20 | 390 | 390 | 390 | 390 | 2,000 | 354.55 |
| 1985-04-18 | 390 | 390 | 390 | 390 | 3,000 | 354.55 |
| 1985-04-17 | 395 | 400 | 395 | 400 | 3,000 | 363.64 |
| 1985-04-16 | 400 | 400 | 400 | 400 | 7,000 | 363.64 |
| 1985-04-15 | 399 | 400 | 399 | 400 | 7,000 | 363.64 |
| 1985-04-09 | 414 | 414 | 414 | 414 | 1,000 | 376.36 |
| 1985-04-05 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-04-03 | 410 | 415 | 410 | 415 | 3,000 | 377.27 |
| 1985-04-02 | 410 | 410 | 400 | 410 | 4,000 | 372.73 |
| 1985-04-01 | 415 | 415 | 415 | 415 | 2,000 | 377.27 |
| 1985-03-30 | 416 | 416 | 416 | 416 | 2,000 | 378.18 |
| 1985-03-29 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1985-03-28 | 411 | 415 | 411 | 415 | 4,000 | 377.27 |
| 1985-03-27 | 405 | 410 | 405 | 410 | 2,000 | 372.73 |
| 1985-03-26 | 460 | 460 | 440 | 440 | 50,000 | 363.64 |
| 1985-03-25 | 461 | 461 | 449 | 460 | 26,000 | 380.17 |
| 1985-03-23 | 465 | 467 | 460 | 460 | 26,000 | 380.17 |
| 1985-03-22 | 440 | 465 | 440 | 465 | 57,000 | 384.30 |
| 1985-03-20 | 437 | 445 | 436 | 440 | 30,000 | 363.64 |
| 1985-03-19 | 420 | 425 | 413 | 425 | 28,000 | 351.24 |
| 1985-03-18 | 418 | 420 | 418 | 420 | 12,000 | 347.11 |
| 1985-03-16 | 418 | 418 | 418 | 418 | 3,000 | 345.46 |
| 1985-03-15 | 418 | 418 | 418 | 418 | 1,000 | 345.46 |
| 1985-03-14 | 418 | 418 | 418 | 418 | 2,000 | 345.46 |
| 1985-03-13 | 418 | 418 | 418 | 418 | 1,000 | 345.46 |
| 1985-03-12 | 420 | 420 | 420 | 420 | 3,000 | 347.11 |
| 1985-03-01 | 405 | 435 | 405 | 435 | 72,000 | 359.50 |
| 1985-02-28 | 405 | 405 | 405 | 405 | 9,000 | 334.71 |
| 1985-02-27 | 405 | 405 | 405 | 405 | 3,000 | 334.71 |
| 1985-02-26 | 406 | 406 | 405 | 405 | 9,000 | 334.71 |
| 1985-02-25 | 406 | 406 | 405 | 405 | 5,000 | 334.71 |
| 1985-02-22 | 406 | 406 | 406 | 406 | 3,000 | 335.54 |
| 1985-02-19 | 410 | 410 | 410 | 410 | 1,000 | 338.84 |
| 1985-02-18 | 410 | 410 | 410 | 410 | 4,000 | 338.84 |
| 1985-02-14 | 410 | 410 | 410 | 410 | 1,000 | 338.84 |
| 1985-02-13 | 405 | 405 | 405 | 405 | 21,000 | 334.71 |
| 1985-02-12 | 412 | 412 | 410 | 410 | 10,000 | 338.84 |
| 1985-02-08 | 415 | 415 | 415 | 415 | 4,000 | 342.98 |
| 1985-02-06 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1985-02-05 | 410 | 410 | 410 | 410 | 3,000 | 338.84 |
| 1985-02-04 | 415 | 415 | 415 | 415 | 3,000 | 342.98 |
| 1985-02-02 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1985-02-01 | 405 | 410 | 405 | 410 | 4,000 | 338.84 |
| 1985-01-31 | 413 | 413 | 410 | 410 | 3,000 | 338.84 |
| 1985-01-30 | 410 | 413 | 410 | 413 | 8,000 | 341.32 |
| 1985-01-29 | 410 | 415 | 410 | 413 | 5,000 | 341.32 |
| 1985-01-28 | 415 | 415 | 410 | 410 | 6,000 | 338.84 |
| 1985-01-26 | 414 | 414 | 414 | 414 | 2,000 | 342.15 |
| 1985-01-24 | 415 | 415 | 415 | 415 | 7,000 | 342.98 |
| 1985-01-22 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1985-01-21 | 414 | 414 | 414 | 414 | 3,000 | 342.15 |
| 1985-01-18 | 410 | 414 | 410 | 414 | 3,000 | 342.15 |
| 1985-01-17 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1985-01-16 | 415 | 415 | 415 | 415 | 7,000 | 342.98 |
| 1985-01-14 | 410 | 418 | 410 | 415 | 10,000 | 342.98 |
| 1985-01-11 | 417 | 417 | 414 | 414 | 6,000 | 342.15 |
| 1985-01-10 | 417 | 417 | 417 | 417 | 4,000 | 344.63 |
| 1985-01-09 | 417 | 417 | 417 | 417 | 3,000 | 344.63 |
| 1985-01-08 | 415 | 417 | 415 | 416 | 8,000 | 343.80 |
| 1985-01-07 | 415 | 415 | 415 | 415 | 1,000 | 342.98 |
| 1985-01-05 | 415 | 415 | 415 | 415 | 2,000 | 342.98 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
