8065 佐藤商事(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1990-12-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1990-12-21 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1990-12-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1990-12-19 | 1,030 | 1,060 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1990-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1990-12-14 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1990-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-12-12 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1990-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1990-12-10 | 990 | 1,000 | 989 | 1,000 | 8,000 | 1,000 |
| 1990-12-07 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1990-12-04 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1990-11-30 | 999 | 1,000 | 999 | 999 | 8,000 | 999 |
| 1990-11-29 | 1,000 | 1,000 | 995 | 995 | 7,000 | 995 |
| 1990-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-11-26 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 1990-11-22 | 985 | 986 | 985 | 986 | 4,000 | 986 |
| 1990-11-21 | 989 | 989 | 986 | 986 | 7,000 | 986 |
| 1990-11-20 | 1,000 | 1,000 | 990 | 990 | 12,000 | 990 |
| 1990-11-15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1990-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1990-11-05 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1990-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-11-01 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 1990-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-10-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-10-15 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,150 |
| 1990-10-08 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1990-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1990-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1990-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1990-09-19 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 | 1,240 |
| 1990-09-14 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1990-09-13 | 1,360 | 1,360 | 1,360 | 1,360 | 51,000 | 1,360 |
| 1990-09-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-09-04 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1990-09-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-08-31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1990-08-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1990-08-28 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,420 |
| 1990-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1990-08-24 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1990-08-22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1990-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1990-08-16 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 1990-08-14 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1990-08-09 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1990-08-08 | 1,700 | 1,700 | 1,700 | 1,700 | 23,000 | 1,700 |
| 1990-08-07 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1990-07-27 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1990-07-25 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1990-07-24 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1990-07-23 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 | 1,820 |
| 1990-07-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-07-18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1990-07-16 | 1,810 | 1,870 | 1,810 | 1,870 | 2,000 | 1,870 |
| 1990-07-11 | 1,880 | 1,880 | 1,870 | 1,870 | 14,000 | 1,870 |
| 1990-07-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,880 |
| 1990-07-06 | 1,900 | 1,900 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1990-07-05 | 1,850 | 1,880 | 1,850 | 1,870 | 7,000 | 1,870 |
| 1990-07-04 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1990-07-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1990-07-02 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 1,740 |
| 1990-06-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1990-06-25 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1990-06-21 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1990-06-20 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1990-06-19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1990-06-18 | 1,700 | 1,730 | 1,700 | 1,730 | 12,000 | 1,730 |
| 1990-06-14 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1990-06-13 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1990-06-08 | 1,740 | 1,750 | 1,740 | 1,740 | 11,000 | 1,740 |
| 1990-06-07 | 1,740 | 1,740 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1990-06-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-06-04 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1990-06-01 | 1,790 | 1,790 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1990-05-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-05-17 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1990-05-15 | 1,800 | 1,810 | 1,800 | 1,810 | 29,000 | 1,810 |
| 1990-05-14 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1990-05-09 | 1,810 | 1,810 | 1,810 | 1,810 | 21,000 | 1,810 |
| 1990-05-07 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1990-04-19 | 1,880 | 1,900 | 1,880 | 1,900 | 13,000 | 1,900 |
| 1990-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 35,000 | 1,900 |
| 1990-04-16 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,940 |
| 1990-04-13 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1990-04-12 | 1,870 | 1,950 | 1,870 | 1,950 | 39,000 | 1,950 |
| 1990-04-11 | 1,790 | 1,850 | 1,790 | 1,850 | 30,000 | 1,850 |
| 1990-04-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-04-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-04-06 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 | 1,750 |
| 1990-03-30 | 1,850 | 1,940 | 1,850 | 1,940 | 23,000 | 1,940 |
| 1990-03-28 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1990-03-27 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1990-03-26 | 1,800 | 1,850 | 1,790 | 1,790 | 30,000 | 1,790 |
| 1990-03-23 | 1,830 | 1,900 | 1,830 | 1,900 | 89,000 | 1,900 |
| 1990-03-22 | 1,830 | 1,830 | 1,830 | 1,830 | 15,000 | 1,830 |
| 1990-03-19 | 1,900 | 2,000 | 1,900 | 1,970 | 141,000 | 1,970 |
| 1990-03-16 | 1,850 | 1,880 | 1,850 | 1,880 | 19,000 | 1,880 |
| 1990-03-15 | 1,850 | 1,850 | 1,850 | 1,850 | 38,000 | 1,850 |
| 1990-03-14 | 1,860 | 1,860 | 1,860 | 1,860 | 10,000 | 1,860 |
| 1990-03-13 | 1,860 | 1,910 | 1,840 | 1,880 | 40,000 | 1,880 |
| 1990-03-12 | 1,870 | 1,870 | 1,870 | 1,870 | 38,000 | 1,870 |
| 1990-03-09 | 1,850 | 1,880 | 1,850 | 1,880 | 11,000 | 1,880 |
| 1990-03-08 | 1,880 | 1,900 | 1,880 | 1,900 | 40,000 | 1,900 |
| 1990-03-05 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1990-03-02 | 1,800 | 1,890 | 1,800 | 1,880 | 67,000 | 1,880 |
| 1990-03-01 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1990-02-28 | 1,800 | 1,890 | 1,800 | 1,890 | 58,000 | 1,890 |
| 1990-02-23 | 1,860 | 1,890 | 1,830 | 1,890 | 26,000 | 1,890 |
| 1990-02-22 | 1,920 | 1,920 | 1,920 | 1,920 | 11,000 | 1,920 |
| 1990-02-20 | 1,940 | 1,950 | 1,920 | 1,950 | 26,000 | 1,950 |
| 1990-02-15 | 1,940 | 1,950 | 1,930 | 1,950 | 11,000 | 1,950 |
| 1990-02-14 | 1,900 | 1,950 | 1,900 | 1,940 | 23,000 | 1,940 |
| 1990-02-13 | 1,860 | 1,900 | 1,850 | 1,900 | 23,000 | 1,900 |
| 1990-02-09 | 1,820 | 1,860 | 1,820 | 1,860 | 20,000 | 1,860 |
| 1990-02-08 | 1,790 | 1,800 | 1,790 | 1,800 | 16,000 | 1,800 |
| 1990-02-07 | 1,800 | 1,800 | 1,740 | 1,760 | 12,000 | 1,760 |
| 1990-02-06 | 1,840 | 1,880 | 1,800 | 1,800 | 26,000 | 1,800 |
| 1990-02-02 | 1,830 | 1,880 | 1,830 | 1,830 | 16,000 | 1,830 |
| 1990-01-31 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 | 1,890 |
| 1990-01-30 | 1,850 | 1,890 | 1,850 | 1,890 | 18,000 | 1,890 |
| 1990-01-29 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1990-01-26 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1990-01-25 | 1,900 | 1,900 | 1,870 | 1,900 | 14,000 | 1,900 |
| 1990-01-24 | 1,820 | 1,900 | 1,810 | 1,900 | 42,000 | 1,900 |
| 1990-01-23 | 1,830 | 1,830 | 1,820 | 1,820 | 25,000 | 1,820 |
| 1990-01-18 | 1,770 | 1,850 | 1,770 | 1,850 | 48,000 | 1,850 |
| 1990-01-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-01-16 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1990-01-12 | 1,880 | 1,880 | 1,870 | 1,870 | 39,000 | 1,870 |
| 1990-01-11 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1990-01-10 | 1,870 | 1,870 | 1,870 | 1,870 | 16,000 | 1,870 |
| 1990-01-08 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
