8065 佐藤商事(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1987-12-25 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1987-12-24 | 691 | 691 | 670 | 670 | 6,000 | 670 |
| 1987-12-18 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1987-12-17 | 761 | 761 | 750 | 750 | 10,000 | 750 |
| 1987-12-14 | 700 | 700 | 661 | 661 | 312,000 | 661 |
| 1987-12-10 | 680 | 681 | 670 | 680 | 12,000 | 680 |
| 1987-12-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1987-12-04 | 709 | 730 | 709 | 730 | 3,000 | 730 |
| 1987-12-03 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1987-12-02 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 1987-11-27 | 822 | 822 | 800 | 800 | 49,000 | 800 |
| 1987-11-25 | 661 | 661 | 661 | 661 | 300,000 | 661 |
| 1987-11-24 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1987-11-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1987-11-18 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1987-11-17 | 670 | 670 | 660 | 670 | 4,000 | 670 |
| 1987-11-16 | 651 | 651 | 630 | 650 | 10,000 | 650 |
| 1987-11-13 | 661 | 661 | 630 | 631 | 6,000 | 631 |
| 1987-11-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1987-11-11 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1987-11-10 | 680 | 680 | 660 | 680 | 6,000 | 680 |
| 1987-11-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1987-11-06 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1987-11-05 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1987-11-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1987-11-02 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 1987-10-31 | 709 | 709 | 701 | 701 | 3,000 | 701 |
| 1987-10-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1987-10-29 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1987-10-28 | 726 | 726 | 705 | 705 | 5,000 | 705 |
| 1987-10-26 | 740 | 740 | 736 | 736 | 10,000 | 736 |
| 1987-10-24 | 760 | 760 | 741 | 741 | 2,000 | 741 |
| 1987-10-23 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1987-10-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1987-10-14 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1987-10-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1987-10-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1987-10-09 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1987-10-08 | 839 | 860 | 839 | 859 | 10,000 | 859 |
| 1987-10-07 | 836 | 840 | 836 | 836 | 22,000 | 836 |
| 1987-10-06 | 803 | 840 | 803 | 840 | 35,000 | 840 |
| 1987-10-05 | 761 | 802 | 761 | 802 | 12,000 | 802 |
| 1987-10-02 | 760 | 770 | 760 | 760 | 12,000 | 760 |
| 1987-10-01 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 1987-09-30 | 739 | 750 | 735 | 750 | 6,000 | 750 |
| 1987-09-29 | 730 | 740 | 730 | 740 | 5,000 | 740 |
| 1987-09-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1987-09-26 | 710 | 730 | 700 | 730 | 6,000 | 730 |
| 1987-09-25 | 741 | 741 | 720 | 720 | 13,000 | 720 |
| 1987-09-24 | 749 | 750 | 741 | 745 | 10,000 | 745 |
| 1987-09-22 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1987-09-21 | 750 | 750 | 749 | 749 | 5,000 | 749 |
| 1987-09-18 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1987-09-17 | 761 | 780 | 760 | 780 | 8,000 | 780 |
| 1987-09-16 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1987-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1987-09-11 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 1987-09-05 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 1987-09-04 | 800 | 800 | 790 | 791 | 3,000 | 791 |
| 1987-09-03 | 810 | 810 | 791 | 800 | 9,000 | 800 |
| 1987-09-02 | 791 | 800 | 791 | 800 | 5,000 | 800 |
| 1987-08-31 | 801 | 801 | 790 | 790 | 6,000 | 790 |
| 1987-08-29 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1987-08-28 | 820 | 840 | 820 | 840 | 12,000 | 840 |
| 1987-08-27 | 800 | 820 | 800 | 820 | 9,000 | 820 |
| 1987-08-26 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1987-08-25 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1987-08-22 | 750 | 751 | 750 | 751 | 6,000 | 751 |
| 1987-08-21 | 760 | 760 | 750 | 750 | 15,000 | 750 |
| 1987-08-20 | 786 | 786 | 750 | 750 | 13,000 | 750 |
| 1987-08-19 | 799 | 810 | 798 | 798 | 16,000 | 798 |
| 1987-08-14 | 760 | 778 | 760 | 765 | 7,000 | 765 |
| 1987-08-13 | 760 | 760 | 750 | 751 | 15,000 | 751 |
| 1987-08-12 | 750 | 770 | 750 | 770 | 17,000 | 770 |
| 1987-08-07 | 791 | 800 | 791 | 800 | 7,000 | 800 |
| 1987-08-06 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 1987-08-05 | 810 | 820 | 802 | 802 | 12,000 | 802 |
| 1987-08-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1987-08-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1987-08-01 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1987-07-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1987-07-28 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1987-07-27 | 912 | 912 | 880 | 880 | 52,000 | 880 |
| 1987-07-17 | 940 | 940 | 929 | 930 | 26,000 | 930 |
| 1987-07-16 | 969 | 970 | 969 | 970 | 14,000 | 970 |
| 1987-07-15 | 982 | 991 | 980 | 989 | 75,000 | 989 |
| 1987-07-14 | 951 | 951 | 951 | 951 | 56,000 | 951 |
| 1987-07-13 | 881 | 900 | 881 | 900 | 43,000 | 900 |
| 1987-07-10 | 800 | 841 | 800 | 841 | 11,000 | 841 |
| 1987-07-09 | 800 | 800 | 799 | 800 | 15,000 | 800 |
| 1987-07-08 | 800 | 810 | 800 | 800 | 15,000 | 800 |
| 1987-07-07 | 809 | 810 | 800 | 800 | 12,000 | 800 |
| 1987-07-06 | 820 | 820 | 819 | 819 | 28,000 | 819 |
| 1987-07-04 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1987-07-03 | 849 | 850 | 840 | 840 | 27,000 | 840 |
| 1987-07-02 | 830 | 850 | 830 | 850 | 20,000 | 850 |
| 1987-07-01 | 870 | 871 | 850 | 850 | 33,000 | 850 |
| 1987-06-30 | 840 | 860 | 830 | 860 | 35,000 | 860 |
| 1987-06-29 | 848 | 850 | 848 | 850 | 11,000 | 850 |
| 1987-06-27 | 880 | 880 | 870 | 870 | 21,000 | 870 |
| 1987-06-26 | 899 | 899 | 880 | 897 | 83,000 | 897 |
| 1987-06-24 | 979 | 979 | 979 | 979 | 33,000 | 979 |
| 1987-06-23 | 1,000 | 1,000 | 989 | 989 | 40,000 | 989 |
| 1987-06-22 | 1,070 | 1,080 | 980 | 1,000 | 131,000 | 1,000 |
| 1987-06-19 | 990 | 1,030 | 989 | 1,030 | 173,000 | 1,030 |
| 1987-06-18 | 920 | 950 | 900 | 950 | 161,000 | 950 |
| 1987-06-17 | 849 | 890 | 849 | 890 | 182,000 | 890 |
| 1987-06-16 | 759 | 820 | 759 | 810 | 80,000 | 810 |
| 1987-06-15 | 760 | 766 | 755 | 760 | 36,000 | 760 |
| 1987-06-12 | 760 | 760 | 730 | 760 | 38,000 | 760 |
| 1987-06-11 | 756 | 766 | 756 | 766 | 30,000 | 766 |
| 1987-06-10 | 755 | 796 | 755 | 796 | 97,000 | 796 |
| 1987-06-09 | 790 | 800 | 790 | 795 | 60,000 | 795 |
| 1987-06-06 | 882 | 882 | 880 | 880 | 68,000 | 880 |
| 1987-06-05 | 883 | 883 | 883 | 883 | 192,000 | 883 |
| 1987-06-04 | 730 | 794 | 730 | 783 | 259,000 | 783 |
| 1987-06-03 | 695 | 700 | 669 | 700 | 175,000 | 700 |
| 1987-06-02 | 660 | 700 | 660 | 700 | 108,000 | 700 |
| 1987-06-01 | 601 | 620 | 600 | 620 | 43,000 | 620 |
| 1987-05-30 | 558 | 600 | 558 | 600 | 22,000 | 600 |
| 1987-05-29 | 558 | 558 | 558 | 558 | 7,000 | 558 |
| 1987-05-28 | 560 | 569 | 560 | 569 | 6,000 | 569 |
| 1987-05-27 | 570 | 580 | 550 | 550 | 24,000 | 550 |
| 1987-05-26 | 560 | 570 | 560 | 570 | 14,000 | 570 |
| 1987-05-25 | 565 | 570 | 550 | 550 | 14,000 | 550 |
| 1987-05-23 | 525 | 550 | 525 | 540 | 14,000 | 540 |
| 1987-05-22 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1987-05-20 | 513 | 520 | 513 | 520 | 2,000 | 520 |
| 1987-05-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1987-05-18 | 510 | 510 | 495 | 495 | 5,000 | 495 |
| 1987-05-13 | 492 | 504 | 492 | 503 | 4,000 | 503 |
| 1987-05-12 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1987-05-11 | 490 | 493 | 490 | 493 | 7,000 | 493 |
| 1987-05-08 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1987-05-07 | 491 | 500 | 491 | 500 | 5,000 | 500 |
| 1987-05-06 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1987-05-01 | 490 | 491 | 490 | 490 | 5,000 | 490 |
| 1987-04-30 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1987-04-28 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1987-04-27 | 496 | 496 | 490 | 490 | 6,000 | 490 |
| 1987-04-25 | 500 | 503 | 500 | 503 | 7,000 | 503 |
| 1987-04-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1987-04-22 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1987-04-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1987-04-20 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 1987-04-17 | 515 | 516 | 515 | 515 | 8,000 | 515 |
| 1987-04-16 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1987-04-15 | 505 | 515 | 500 | 500 | 13,000 | 500 |
| 1987-04-14 | 530 | 538 | 520 | 520 | 25,000 | 520 |
| 1987-04-10 | 569 | 569 | 545 | 545 | 16,000 | 545 |
| 1987-04-08 | 515 | 530 | 515 | 530 | 13,000 | 530 |
| 1987-04-07 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1987-04-06 | 485 | 495 | 484 | 495 | 31,000 | 495 |
| 1987-04-04 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1987-04-02 | 490 | 491 | 490 | 491 | 6,000 | 491 |
| 1987-04-01 | 498 | 498 | 495 | 495 | 2,000 | 495 |
| 1987-03-30 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1987-03-27 | 500 | 500 | 495 | 500 | 10,000 | 500 |
| 1987-03-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1987-03-25 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1987-03-24 | 505 | 510 | 501 | 501 | 3,000 | 501 |
| 1987-03-23 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1987-03-20 | 512 | 520 | 510 | 510 | 23,000 | 510 |
| 1987-03-19 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1987-03-18 | 510 | 510 | 510 | 510 | 19,000 | 510 |
| 1987-03-16 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1987-03-13 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1987-03-12 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1987-03-11 | 531 | 545 | 521 | 521 | 9,000 | 521 |
| 1987-03-10 | 542 | 542 | 530 | 530 | 10,000 | 530 |
| 1987-03-09 | 551 | 552 | 550 | 552 | 10,000 | 552 |
| 1987-03-07 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 1987-03-06 | 520 | 532 | 520 | 532 | 16,000 | 532 |
| 1987-03-05 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1987-03-04 | 522 | 530 | 522 | 530 | 15,000 | 530 |
| 1987-03-03 | 530 | 540 | 530 | 532 | 12,000 | 532 |
| 1987-03-02 | 543 | 544 | 540 | 540 | 14,000 | 540 |
| 1987-02-28 | 549 | 549 | 539 | 545 | 21,000 | 545 |
| 1987-02-26 | 600 | 600 | 580 | 580 | 35,000 | 580 |
| 1987-02-24 | 650 | 680 | 630 | 630 | 123,000 | 630 |
| 1987-02-23 | 610 | 671 | 609 | 651 | 174,000 | 651 |
| 1987-02-20 | 571 | 606 | 571 | 600 | 104,000 | 600 |
| 1987-02-19 | 499 | 555 | 499 | 555 | 39,000 | 555 |
| 1987-02-18 | 480 | 500 | 480 | 500 | 19,000 | 500 |
| 1987-02-17 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1987-02-13 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 1987-02-12 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1987-02-10 | 470 | 470 | 466 | 466 | 5,000 | 466 |
| 1987-02-09 | 474 | 480 | 474 | 480 | 2,000 | 480 |
| 1987-02-05 | 500 | 500 | 499 | 499 | 6,000 | 499 |
| 1987-02-04 | 498 | 500 | 498 | 500 | 18,000 | 500 |
| 1987-01-31 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 1987-01-30 | 466 | 467 | 465 | 467 | 8,000 | 467 |
| 1987-01-29 | 467 | 467 | 466 | 466 | 7,000 | 466 |
| 1987-01-28 | 441 | 450 | 441 | 450 | 7,000 | 450 |
| 1987-01-24 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1987-01-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1987-01-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-01-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-01-20 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1987-01-19 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1987-01-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1987-01-13 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1987-01-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1987-01-09 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1987-01-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-01-06 | 428 | 428 | 428 | 428 | 4,000 | 428 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
