8065 佐藤商事(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 1986-12-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-12-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-12-22 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 1986-12-15 | 438 | 445 | 438 | 445 | 6,000 | 445 |
| 1986-12-12 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 1986-12-11 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1986-12-09 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1986-12-08 | 439 | 445 | 436 | 445 | 9,000 | 445 |
| 1986-12-06 | 440 | 445 | 440 | 441 | 6,000 | 441 |
| 1986-12-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-11-29 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1986-11-27 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1986-11-26 | 455 | 455 | 440 | 440 | 9,000 | 440 |
| 1986-11-25 | 436 | 450 | 436 | 450 | 5,000 | 450 |
| 1986-11-19 | 430 | 430 | 423 | 423 | 4,000 | 423 |
| 1986-11-14 | 423 | 433 | 423 | 430 | 13,000 | 430 |
| 1986-11-12 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 1986-11-11 | 438 | 445 | 438 | 445 | 11,000 | 445 |
| 1986-11-05 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1986-11-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-10-15 | 450 | 452 | 450 | 452 | 8,000 | 452 |
| 1986-09-30 | 489 | 489 | 480 | 480 | 3,000 | 480 |
| 1986-09-29 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1986-09-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1986-09-25 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1986-09-22 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 1986-09-18 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 1986-09-17 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 1986-09-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1986-09-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-09-10 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 1986-09-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1986-09-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1986-08-30 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1986-08-29 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1986-08-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1986-08-22 | 580 | 580 | 569 | 569 | 3,000 | 569 |
| 1986-08-21 | 565 | 585 | 565 | 570 | 13,000 | 570 |
| 1986-08-20 | 530 | 555 | 530 | 555 | 9,000 | 555 |
| 1986-08-19 | 510 | 530 | 510 | 530 | 6,000 | 530 |
| 1986-08-18 | 510 | 519 | 510 | 510 | 8,000 | 510 |
| 1986-08-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1986-08-14 | 530 | 530 | 510 | 510 | 3,000 | 510 |
| 1986-08-13 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1986-08-08 | 530 | 530 | 510 | 510 | 6,000 | 510 |
| 1986-08-07 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1986-08-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-08-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1986-08-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1986-08-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1986-07-31 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1986-07-29 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1986-07-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1986-07-26 | 580 | 590 | 580 | 590 | 12,000 | 590 |
| 1986-07-25 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1986-07-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1986-07-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1986-07-21 | 610 | 611 | 600 | 600 | 32,000 | 600 |
| 1986-07-18 | 589 | 604 | 589 | 600 | 36,000 | 600 |
| 1986-07-17 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1986-07-16 | 600 | 600 | 590 | 590 | 21,000 | 590 |
| 1986-07-15 | 590 | 590 | 585 | 590 | 15,000 | 590 |
| 1986-07-14 | 582 | 593 | 580 | 580 | 12,000 | 580 |
| 1986-07-11 | 562 | 585 | 562 | 580 | 6,000 | 580 |
| 1986-07-10 | 565 | 565 | 561 | 561 | 2,000 | 561 |
| 1986-07-09 | 599 | 599 | 575 | 575 | 5,000 | 575 |
| 1986-07-08 | 569 | 594 | 555 | 594 | 11,000 | 594 |
| 1986-07-07 | 561 | 580 | 550 | 580 | 21,000 | 580 |
| 1986-07-04 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1986-07-03 | 580 | 600 | 580 | 600 | 19,000 | 600 |
| 1986-07-02 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1986-07-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1986-06-30 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1986-06-28 | 661 | 661 | 650 | 650 | 8,000 | 650 |
| 1986-06-27 | 645 | 655 | 635 | 655 | 67,000 | 655 |
| 1986-06-26 | 576 | 599 | 570 | 599 | 18,000 | 599 |
| 1986-06-25 | 605 | 605 | 576 | 576 | 7,000 | 576 |
| 1986-06-24 | 571 | 595 | 571 | 595 | 45,000 | 595 |
| 1986-06-23 | 675 | 675 | 600 | 600 | 51,000 | 600 |
| 1986-06-21 | 665 | 670 | 665 | 665 | 105,000 | 665 |
| 1986-06-20 | 750 | 750 | 736 | 736 | 168,000 | 736 |
| 1986-06-19 | 695 | 695 | 695 | 695 | 105,000 | 695 |
| 1986-06-18 | 555 | 565 | 549 | 565 | 58,000 | 565 |
| 1986-06-17 | 541 | 547 | 538 | 545 | 86,000 | 545 |
| 1986-06-16 | 540 | 540 | 521 | 538 | 119,000 | 538 |
| 1986-06-13 | 490 | 500 | 490 | 500 | 46,000 | 500 |
| 1986-06-12 | 495 | 495 | 489 | 489 | 22,000 | 489 |
| 1986-06-11 | 480 | 490 | 480 | 490 | 21,000 | 490 |
| 1986-06-10 | 479 | 479 | 464 | 466 | 13,000 | 466 |
| 1986-06-09 | 469 | 485 | 469 | 485 | 45,000 | 485 |
| 1986-06-07 | 460 | 464 | 460 | 464 | 12,000 | 464 |
| 1986-06-06 | 468 | 469 | 460 | 460 | 11,000 | 460 |
| 1986-06-05 | 464 | 469 | 460 | 469 | 33,000 | 469 |
| 1986-06-04 | 442 | 460 | 442 | 460 | 37,000 | 460 |
| 1986-06-03 | 422 | 440 | 422 | 440 | 13,000 | 440 |
| 1986-06-02 | 421 | 430 | 421 | 430 | 2,000 | 430 |
| 1986-05-31 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1986-05-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-05-28 | 429 | 429 | 428 | 428 | 2,000 | 428 |
| 1986-05-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-05-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1986-05-21 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1986-05-14 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1986-05-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1986-05-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-05-09 | 429 | 430 | 429 | 430 | 9,000 | 430 |
| 1986-05-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-05-07 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1986-05-06 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 1986-04-30 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1986-04-28 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1986-04-26 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1986-04-25 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1986-04-22 | 407 | 410 | 407 | 410 | 15,000 | 410 |
| 1986-04-21 | 410 | 410 | 407 | 407 | 9,000 | 407 |
| 1986-04-18 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-04-16 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 1986-04-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-04-14 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 1986-04-09 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1986-04-07 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1986-04-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1986-03-31 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1986-03-28 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1986-03-27 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1986-03-26 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1986-03-25 | 450 | 450 | 445 | 445 | 14,000 | 404.55 |
| 1986-03-22 | 450 | 450 | 445 | 445 | 4,000 | 404.55 |
| 1986-03-20 | 450 | 450 | 450 | 450 | 15,000 | 409.09 |
| 1986-03-18 | 499 | 499 | 489 | 489 | 6,000 | 444.55 |
| 1986-03-17 | 500 | 500 | 499 | 499 | 22,000 | 453.64 |
| 1986-03-15 | 480 | 481 | 480 | 481 | 3,000 | 437.27 |
| 1986-03-14 | 480 | 480 | 475 | 475 | 20,000 | 431.82 |
| 1986-03-13 | 475 | 475 | 475 | 475 | 6,000 | 431.82 |
| 1986-03-12 | 475 | 479 | 475 | 475 | 4,000 | 431.82 |
| 1986-03-11 | 466 | 466 | 466 | 466 | 3,000 | 423.64 |
| 1986-03-10 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 1986-03-07 | 452 | 452 | 452 | 452 | 1,000 | 410.91 |
| 1986-03-06 | 449 | 449 | 449 | 449 | 2,000 | 408.18 |
| 1986-03-05 | 453 | 453 | 443 | 450 | 8,000 | 409.09 |
| 1986-03-04 | 453 | 453 | 448 | 448 | 4,000 | 407.27 |
| 1986-03-03 | 451 | 451 | 451 | 451 | 6,000 | 410 |
| 1986-03-01 | 445 | 450 | 445 | 450 | 3,000 | 409.09 |
| 1986-02-28 | 445 | 445 | 445 | 445 | 2,000 | 404.55 |
| 1986-02-27 | 438 | 438 | 438 | 438 | 2,000 | 398.18 |
| 1986-02-26 | 437 | 437 | 435 | 435 | 5,000 | 395.46 |
| 1986-02-25 | 436 | 436 | 436 | 436 | 2,000 | 396.36 |
| 1986-02-24 | 431 | 431 | 431 | 431 | 1,000 | 391.82 |
| 1986-02-20 | 425 | 426 | 425 | 426 | 4,000 | 387.27 |
| 1986-02-19 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1986-02-17 | 425 | 425 | 419 | 419 | 7,000 | 380.91 |
| 1986-02-15 | 425 | 425 | 425 | 425 | 4,000 | 386.36 |
| 1986-02-13 | 422 | 422 | 422 | 422 | 8,000 | 383.64 |
| 1986-02-12 | 423 | 423 | 423 | 423 | 1,000 | 384.55 |
| 1986-02-10 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1986-02-07 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1986-02-05 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1986-02-03 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1986-01-31 | 440 | 446 | 440 | 446 | 3,000 | 405.46 |
| 1986-01-28 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
| 1986-01-24 | 440 | 445 | 440 | 445 | 9,000 | 404.55 |
| 1986-01-21 | 441 | 441 | 441 | 441 | 1,000 | 400.91 |
| 1986-01-20 | 442 | 442 | 441 | 441 | 2,000 | 400.91 |
| 1986-01-17 | 440 | 441 | 440 | 440 | 6,000 | 400 |
| 1986-01-16 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1986-01-13 | 434 | 434 | 434 | 434 | 4,000 | 394.55 |
| 1986-01-08 | 450 | 450 | 449 | 449 | 6,000 | 408.18 |
| 1986-01-07 | 450 | 451 | 450 | 450 | 8,000 | 409.09 |
| 1986-01-06 | 447 | 450 | 447 | 450 | 3,000 | 409.09 |
| 1986-01-04 | 447 | 447 | 447 | 447 | 1,000 | 406.36 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
