8065 佐藤商事(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 925 | 930 | 925 | 930 | 6,000 | 930 |
| 1988-12-27 | 931 | 931 | 920 | 922 | 11,000 | 922 |
| 1988-12-26 | 920 | 921 | 920 | 921 | 8,000 | 921 |
| 1988-12-24 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1988-12-23 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1988-12-22 | 919 | 925 | 919 | 925 | 3,000 | 925 |
| 1988-12-21 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1988-12-20 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1988-12-19 | 938 | 938 | 921 | 921 | 7,000 | 921 |
| 1988-12-16 | 945 | 945 | 938 | 938 | 17,000 | 938 |
| 1988-12-15 | 950 | 950 | 935 | 935 | 6,000 | 935 |
| 1988-12-14 | 950 | 950 | 925 | 925 | 22,000 | 925 |
| 1988-12-13 | 948 | 948 | 935 | 935 | 26,000 | 935 |
| 1988-12-12 | 901 | 915 | 900 | 915 | 14,000 | 915 |
| 1988-12-09 | 891 | 892 | 891 | 892 | 12,000 | 892 |
| 1988-12-08 | 892 | 900 | 889 | 889 | 10,000 | 889 |
| 1988-12-07 | 900 | 900 | 885 | 885 | 14,000 | 885 |
| 1988-12-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1988-12-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-12-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-12-02 | 876 | 900 | 876 | 900 | 16,000 | 900 |
| 1988-12-01 | 892 | 892 | 875 | 875 | 6,000 | 875 |
| 1988-11-30 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1988-11-29 | 920 | 920 | 890 | 890 | 7,000 | 890 |
| 1988-11-28 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 1988-11-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1988-11-24 | 900 | 900 | 895 | 900 | 15,000 | 900 |
| 1988-11-22 | 872 | 880 | 870 | 880 | 9,000 | 880 |
| 1988-11-21 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1988-11-18 | 900 | 900 | 870 | 870 | 8,000 | 870 |
| 1988-11-17 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1988-11-16 | 890 | 890 | 864 | 865 | 9,000 | 865 |
| 1988-11-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1988-11-08 | 910 | 920 | 910 | 920 | 14,000 | 920 |
| 1988-11-07 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 1988-11-05 | 949 | 949 | 940 | 940 | 4,000 | 940 |
| 1988-11-04 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1988-11-02 | 990 | 990 | 970 | 977 | 8,000 | 977 |
| 1988-11-01 | 1,040 | 1,040 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1988-10-31 | 995 | 1,050 | 995 | 1,040 | 24,000 | 1,040 |
| 1988-10-29 | 990 | 995 | 980 | 990 | 26,000 | 990 |
| 1988-10-28 | 951 | 971 | 951 | 960 | 26,000 | 960 |
| 1988-10-27 | 960 | 970 | 941 | 941 | 15,000 | 941 |
| 1988-10-26 | 949 | 949 | 940 | 940 | 3,000 | 940 |
| 1988-10-25 | 960 | 960 | 950 | 950 | 15,000 | 950 |
| 1988-10-24 | 960 | 961 | 958 | 960 | 19,000 | 960 |
| 1988-10-22 | 960 | 960 | 950 | 954 | 13,000 | 954 |
| 1988-10-21 | 971 | 972 | 949 | 960 | 33,000 | 960 |
| 1988-10-20 | 950 | 970 | 945 | 970 | 74,000 | 970 |
| 1988-10-19 | 950 | 950 | 936 | 940 | 43,000 | 940 |
| 1988-10-18 | 902 | 940 | 900 | 940 | 39,000 | 940 |
| 1988-10-17 | 900 | 900 | 899 | 900 | 7,000 | 900 |
| 1988-10-14 | 865 | 880 | 865 | 880 | 23,000 | 880 |
| 1988-10-13 | 860 | 860 | 850 | 855 | 26,000 | 855 |
| 1988-10-12 | 850 | 850 | 830 | 850 | 11,000 | 850 |
| 1988-10-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-10-07 | 870 | 870 | 850 | 850 | 6,000 | 850 |
| 1988-10-06 | 878 | 879 | 878 | 879 | 2,000 | 879 |
| 1988-10-05 | 880 | 883 | 880 | 880 | 4,000 | 880 |
| 1988-10-04 | 881 | 881 | 881 | 881 | 4,000 | 881 |
| 1988-10-03 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1988-09-29 | 885 | 886 | 880 | 880 | 11,000 | 880 |
| 1988-09-28 | 924 | 925 | 880 | 880 | 16,000 | 880 |
| 1988-09-27 | 929 | 930 | 929 | 930 | 12,000 | 930 |
| 1988-09-26 | 930 | 931 | 930 | 930 | 4,000 | 930 |
| 1988-09-24 | 901 | 910 | 900 | 900 | 4,000 | 900 |
| 1988-09-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-09-21 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1988-09-20 | 900 | 900 | 890 | 900 | 19,000 | 900 |
| 1988-09-19 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1988-09-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1988-09-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1988-09-13 | 935 | 940 | 935 | 935 | 13,000 | 935 |
| 1988-09-09 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 1988-09-08 | 930 | 931 | 930 | 930 | 7,000 | 930 |
| 1988-09-07 | 910 | 930 | 910 | 930 | 4,000 | 930 |
| 1988-09-06 | 905 | 910 | 905 | 910 | 4,000 | 910 |
| 1988-09-05 | 901 | 910 | 900 | 910 | 7,000 | 910 |
| 1988-09-03 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1988-09-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1988-09-01 | 926 | 926 | 900 | 900 | 6,000 | 900 |
| 1988-08-30 | 949 | 949 | 920 | 920 | 3,000 | 920 |
| 1988-08-29 | 955 | 955 | 954 | 955 | 8,000 | 955 |
| 1988-08-27 | 965 | 965 | 960 | 960 | 2,000 | 960 |
| 1988-08-26 | 970 | 970 | 964 | 965 | 11,000 | 965 |
| 1988-08-25 | 974 | 974 | 955 | 964 | 10,000 | 964 |
| 1988-08-24 | 960 | 980 | 950 | 980 | 19,000 | 980 |
| 1988-08-22 | 985 | 990 | 964 | 985 | 44,000 | 985 |
| 1988-08-19 | 940 | 985 | 940 | 985 | 61,000 | 985 |
| 1988-08-18 | 921 | 960 | 921 | 940 | 35,000 | 940 |
| 1988-08-17 | 910 | 941 | 910 | 941 | 17,000 | 941 |
| 1988-08-16 | 910 | 914 | 900 | 914 | 22,000 | 914 |
| 1988-08-15 | 899 | 915 | 899 | 900 | 17,000 | 900 |
| 1988-08-12 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1988-08-11 | 890 | 900 | 880 | 900 | 9,000 | 900 |
| 1988-08-10 | 892 | 892 | 875 | 890 | 14,000 | 890 |
| 1988-08-09 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1988-08-08 | 875 | 885 | 875 | 880 | 14,000 | 880 |
| 1988-08-06 | 899 | 899 | 875 | 875 | 16,000 | 875 |
| 1988-08-05 | 899 | 900 | 889 | 900 | 19,000 | 900 |
| 1988-08-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1988-08-03 | 911 | 915 | 909 | 910 | 37,000 | 910 |
| 1988-07-29 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1988-07-28 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 1988-07-27 | 815 | 815 | 800 | 800 | 8,000 | 800 |
| 1988-07-26 | 840 | 850 | 840 | 845 | 14,000 | 845 |
| 1988-07-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1988-07-23 | 850 | 865 | 850 | 865 | 5,000 | 865 |
| 1988-07-22 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1988-07-21 | 891 | 891 | 890 | 890 | 8,000 | 890 |
| 1988-07-20 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1988-07-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1988-07-18 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1988-07-15 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1988-07-14 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1988-07-13 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 1988-07-11 | 910 | 910 | 900 | 910 | 9,000 | 910 |
| 1988-07-08 | 911 | 920 | 910 | 920 | 11,000 | 920 |
| 1988-07-07 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 1988-07-06 | 878 | 878 | 878 | 878 | 3,000 | 878 |
| 1988-07-05 | 900 | 900 | 898 | 898 | 10,000 | 898 |
| 1988-07-04 | 919 | 920 | 919 | 920 | 6,000 | 920 |
| 1988-07-02 | 923 | 923 | 920 | 920 | 2,000 | 920 |
| 1988-07-01 | 925 | 925 | 924 | 924 | 7,000 | 924 |
| 1988-06-30 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1988-06-29 | 950 | 950 | 925 | 925 | 8,000 | 925 |
| 1988-06-28 | 958 | 960 | 950 | 950 | 22,000 | 950 |
| 1988-06-27 | 987 | 987 | 968 | 968 | 29,000 | 968 |
| 1988-06-25 | 975 | 975 | 955 | 970 | 39,000 | 970 |
| 1988-06-24 | 930 | 955 | 930 | 955 | 29,000 | 955 |
| 1988-06-23 | 890 | 900 | 890 | 900 | 22,000 | 900 |
| 1988-06-21 | 899 | 899 | 894 | 894 | 4,000 | 894 |
| 1988-06-20 | 900 | 900 | 891 | 900 | 7,000 | 900 |
| 1988-06-17 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1988-06-16 | 910 | 910 | 900 | 900 | 7,000 | 900 |
| 1988-06-15 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1988-06-10 | 890 | 903 | 890 | 903 | 4,000 | 903 |
| 1988-06-09 | 920 | 920 | 900 | 900 | 12,000 | 900 |
| 1988-06-08 | 910 | 930 | 904 | 915 | 12,000 | 915 |
| 1988-06-07 | 920 | 920 | 910 | 910 | 15,000 | 910 |
| 1988-06-04 | 881 | 882 | 880 | 882 | 7,000 | 882 |
| 1988-06-03 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1988-06-02 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-06-01 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1988-05-31 | 920 | 920 | 900 | 901 | 6,000 | 901 |
| 1988-05-30 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1988-05-28 | 911 | 920 | 910 | 920 | 4,000 | 920 |
| 1988-05-27 | 891 | 900 | 890 | 900 | 7,000 | 900 |
| 1988-05-26 | 890 | 900 | 890 | 890 | 14,000 | 890 |
| 1988-05-25 | 898 | 900 | 888 | 900 | 19,000 | 900 |
| 1988-05-24 | 900 | 900 | 899 | 899 | 6,000 | 899 |
| 1988-05-23 | 920 | 929 | 910 | 910 | 18,000 | 910 |
| 1988-05-20 | 939 | 939 | 920 | 930 | 14,000 | 930 |
| 1988-05-19 | 934 | 939 | 930 | 939 | 18,000 | 939 |
| 1988-05-18 | 931 | 938 | 925 | 934 | 31,000 | 934 |
| 1988-05-17 | 925 | 931 | 916 | 917 | 51,000 | 917 |
| 1988-05-16 | 870 | 904 | 860 | 904 | 31,000 | 904 |
| 1988-05-13 | 865 | 865 | 850 | 850 | 18,000 | 850 |
| 1988-05-12 | 865 | 865 | 850 | 850 | 10,000 | 850 |
| 1988-05-11 | 866 | 871 | 865 | 870 | 6,000 | 870 |
| 1988-05-10 | 865 | 870 | 865 | 865 | 12,000 | 865 |
| 1988-05-09 | 870 | 870 | 860 | 865 | 8,000 | 865 |
| 1988-05-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1988-05-06 | 860 | 860 | 845 | 845 | 4,000 | 845 |
| 1988-05-02 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1988-04-30 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1988-04-28 | 850 | 850 | 845 | 845 | 20,000 | 845 |
| 1988-04-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1988-04-26 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1988-04-25 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1988-04-23 | 869 | 870 | 860 | 860 | 10,000 | 860 |
| 1988-04-22 | 870 | 870 | 869 | 869 | 3,000 | 869 |
| 1988-04-21 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1988-04-20 | 860 | 880 | 860 | 880 | 8,000 | 880 |
| 1988-04-19 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1988-04-18 | 870 | 879 | 870 | 870 | 14,000 | 870 |
| 1988-04-15 | 861 | 864 | 860 | 860 | 15,000 | 860 |
| 1988-04-14 | 871 | 879 | 865 | 865 | 38,000 | 865 |
| 1988-04-13 | 875 | 875 | 861 | 865 | 50,000 | 865 |
| 1988-04-12 | 820 | 850 | 820 | 850 | 23,000 | 850 |
| 1988-04-11 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 1988-04-08 | 820 | 820 | 805 | 805 | 11,000 | 805 |
| 1988-04-07 | 820 | 820 | 812 | 820 | 15,000 | 820 |
| 1988-04-06 | 781 | 782 | 781 | 782 | 4,000 | 782 |
| 1988-04-05 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1988-04-04 | 781 | 781 | 770 | 770 | 15,000 | 770 |
| 1988-04-02 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1988-04-01 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1988-03-30 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1988-03-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1988-03-28 | 793 | 800 | 793 | 800 | 2,000 | 800 |
| 1988-03-26 | 800 | 810 | 797 | 798 | 13,000 | 798 |
| 1988-03-25 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1988-03-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1988-03-23 | 801 | 801 | 800 | 800 | 8,000 | 800 |
| 1988-03-22 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 1988-03-18 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1988-03-17 | 814 | 814 | 810 | 810 | 3,000 | 810 |
| 1988-03-16 | 820 | 820 | 815 | 815 | 20,000 | 815 |
| 1988-03-15 | 800 | 800 | 792 | 792 | 4,000 | 792 |
| 1988-03-14 | 784 | 786 | 781 | 785 | 13,000 | 785 |
| 1988-03-11 | 778 | 789 | 778 | 785 | 6,000 | 785 |
| 1988-03-10 | 800 | 800 | 775 | 775 | 7,000 | 775 |
| 1988-03-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1988-03-08 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1988-03-07 | 830 | 830 | 810 | 810 | 8,000 | 810 |
| 1988-03-05 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1988-03-04 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1988-03-03 | 791 | 802 | 791 | 801 | 11,000 | 801 |
| 1988-03-02 | 801 | 801 | 800 | 800 | 7,000 | 800 |
| 1988-03-01 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1988-02-29 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1988-02-26 | 790 | 790 | 782 | 782 | 13,000 | 782 |
| 1988-02-25 | 819 | 820 | 772 | 772 | 21,000 | 772 |
| 1988-02-24 | 790 | 814 | 790 | 814 | 29,000 | 814 |
| 1988-02-23 | 832 | 839 | 812 | 812 | 29,000 | 812 |
| 1988-02-22 | 830 | 830 | 810 | 830 | 38,000 | 830 |
| 1988-02-19 | 820 | 820 | 800 | 820 | 66,000 | 820 |
| 1988-02-18 | 778 | 810 | 775 | 810 | 89,000 | 810 |
| 1988-02-17 | 764 | 781 | 764 | 781 | 5,000 | 781 |
| 1988-02-16 | 761 | 761 | 761 | 761 | 8,000 | 761 |
| 1988-02-15 | 798 | 798 | 794 | 794 | 17,000 | 794 |
| 1988-02-12 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 1988-02-09 | 750 | 764 | 750 | 750 | 10,000 | 750 |
| 1988-02-08 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 1988-02-06 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1988-02-05 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1988-02-04 | 767 | 768 | 760 | 760 | 8,000 | 760 |
| 1988-02-03 | 765 | 768 | 760 | 768 | 23,000 | 768 |
| 1988-02-02 | 730 | 760 | 730 | 760 | 12,000 | 760 |
| 1988-02-01 | 709 | 727 | 709 | 727 | 9,000 | 727 |
| 1988-01-30 | 715 | 715 | 699 | 701 | 6,000 | 701 |
| 1988-01-29 | 699 | 715 | 699 | 715 | 17,000 | 715 |
| 1988-01-28 | 698 | 699 | 698 | 699 | 3,000 | 699 |
| 1988-01-27 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 1988-01-26 | 700 | 709 | 685 | 685 | 8,000 | 685 |
| 1988-01-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1988-01-23 | 680 | 680 | 676 | 676 | 5,000 | 676 |
| 1988-01-21 | 699 | 700 | 690 | 690 | 4,000 | 690 |
| 1988-01-20 | 700 | 705 | 699 | 705 | 7,000 | 705 |
| 1988-01-19 | 704 | 704 | 680 | 700 | 8,000 | 700 |
| 1988-01-18 | 679 | 690 | 675 | 690 | 3,000 | 690 |
| 1988-01-14 | 670 | 680 | 670 | 679 | 10,000 | 679 |
| 1988-01-12 | 683 | 683 | 682 | 682 | 2,000 | 682 |
| 1988-01-11 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1988-01-08 | 670 | 681 | 670 | 681 | 14,000 | 681 |
| 1988-01-07 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1988-01-06 | 661 | 662 | 660 | 660 | 5,000 | 660 |
| 1988-01-05 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 1988-01-04 | 670 | 670 | 665 | 665 | 5,000 | 665 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
