8065 佐藤商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-12-25 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 1991-12-16 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1991-12-13 | 969 | 969 | 969 | 969 | 10,000 | 969 |
| 1991-12-10 | 968 | 968 | 968 | 968 | 11,000 | 968 |
| 1991-12-05 | 959 | 970 | 959 | 970 | 10,000 | 970 |
| 1991-12-04 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1991-12-03 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1991-11-29 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 1991-11-22 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1991-11-21 | 975 | 975 | 975 | 975 | 12,000 | 975 |
| 1991-11-19 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1991-11-18 | 980 | 990 | 980 | 990 | 12,000 | 990 |
| 1991-11-15 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 1991-11-14 | 985 | 995 | 985 | 995 | 9,000 | 995 |
| 1991-11-13 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1991-11-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-11-07 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1991-10-30 | 986 | 986 | 975 | 975 | 10,000 | 975 |
| 1991-10-29 | 975 | 975 | 975 | 975 | 9,000 | 975 |
| 1991-10-24 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1991-10-21 | 969 | 970 | 969 | 970 | 2,000 | 970 |
| 1991-10-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-10-17 | 970 | 980 | 970 | 970 | 14,000 | 970 |
| 1991-10-16 | 968 | 968 | 968 | 968 | 3,000 | 968 |
| 1991-10-14 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1991-10-11 | 939 | 940 | 939 | 940 | 4,000 | 940 |
| 1991-10-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-10-08 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1991-10-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1991-10-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-09-30 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1991-09-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-09-25 | 930 | 950 | 930 | 950 | 8,000 | 950 |
| 1991-09-24 | 930 | 936 | 930 | 936 | 11,000 | 936 |
| 1991-09-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-09-19 | 946 | 946 | 945 | 945 | 9,000 | 945 |
| 1991-09-18 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1991-09-17 | 942 | 950 | 942 | 948 | 5,000 | 948 |
| 1991-09-13 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1991-09-05 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1991-09-04 | 903 | 910 | 903 | 910 | 2,000 | 910 |
| 1991-09-03 | 901 | 901 | 881 | 881 | 7,000 | 881 |
| 1991-08-28 | 920 | 920 | 910 | 919 | 7,000 | 919 |
| 1991-08-27 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-08-23 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1991-08-22 | 940 | 948 | 920 | 948 | 33,000 | 948 |
| 1991-08-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-08-20 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-08-19 | 980 | 980 | 970 | 970 | 19,000 | 970 |
| 1991-08-16 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1991-08-14 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1991-08-13 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1991-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-07-31 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 1,090 |
| 1991-07-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-07-25 | 1,030 | 1,080 | 1,030 | 1,080 | 3,000 | 1,080 |
| 1991-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-07-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-07-22 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1991-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1991-07-18 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1991-07-17 | 1,060 | 1,080 | 1,060 | 1,070 | 13,000 | 1,070 |
| 1991-07-16 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-07-15 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 | 1,050 |
| 1991-07-11 | 970 | 1,000 | 970 | 1,000 | 15,000 | 1,000 |
| 1991-07-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-07-08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1991-07-04 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1991-07-03 | 1,130 | 1,130 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-07-02 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 | 1,140 |
| 1991-06-28 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-06-25 | 1,070 | 1,080 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1991-06-24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1991-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-06-19 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 1,190 |
| 1991-06-17 | 1,190 | 1,200 | 1,190 | 1,190 | 36,000 | 1,190 |
| 1991-06-14 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1991-06-13 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 | 1,190 |
| 1991-06-12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1991-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-06-10 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1991-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1991-06-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-06-03 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 1,200 |
| 1991-05-31 | 1,190 | 1,200 | 1,180 | 1,200 | 18,000 | 1,200 |
| 1991-05-30 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1991-05-29 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 | 1,200 |
| 1991-05-24 | 1,230 | 1,230 | 1,180 | 1,210 | 31,000 | 1,210 |
| 1991-05-23 | 1,170 | 1,230 | 1,170 | 1,210 | 38,000 | 1,210 |
| 1991-05-22 | 1,120 | 1,180 | 1,120 | 1,150 | 40,000 | 1,150 |
| 1991-05-21 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1991-05-20 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1991-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-05-15 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1991-05-14 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1991-05-13 | 1,120 | 1,120 | 1,110 | 1,120 | 12,000 | 1,120 |
| 1991-05-10 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1991-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1991-05-08 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1991-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1991-05-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-04-30 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 1,130 |
| 1991-04-26 | 1,130 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1991-04-25 | 1,180 | 1,180 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1991-04-24 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1991-04-23 | 1,200 | 1,220 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1991-04-22 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1991-04-19 | 1,240 | 1,240 | 1,220 | 1,240 | 16,000 | 1,240 |
| 1991-04-18 | 1,270 | 1,300 | 1,260 | 1,260 | 51,000 | 1,260 |
| 1991-04-17 | 1,270 | 1,300 | 1,260 | 1,290 | 112,000 | 1,290 |
| 1991-04-16 | 1,190 | 1,260 | 1,190 | 1,260 | 62,000 | 1,260 |
| 1991-04-15 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-04-12 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1991-04-11 | 1,180 | 1,180 | 1,170 | 1,180 | 28,000 | 1,180 |
| 1991-04-08 | 1,160 | 1,180 | 1,160 | 1,180 | 12,000 | 1,180 |
| 1991-04-04 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1991-04-03 | 1,160 | 1,200 | 1,160 | 1,180 | 17,000 | 1,180 |
| 1991-04-02 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,150 |
| 1991-04-01 | 1,160 | 1,160 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1991-03-29 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 | 1,160 |
| 1991-03-28 | 1,160 | 1,180 | 1,150 | 1,160 | 28,000 | 1,160 |
| 1991-03-27 | 1,150 | 1,180 | 1,150 | 1,180 | 48,000 | 1,180 |
| 1991-03-26 | 1,120 | 1,150 | 1,100 | 1,150 | 102,000 | 1,150 |
| 1991-03-25 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1991-03-22 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1991-03-20 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1991-03-19 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1991-03-18 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1991-03-15 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1991-03-14 | 1,140 | 1,140 | 1,090 | 1,130 | 31,000 | 1,130 |
| 1991-03-13 | 1,150 | 1,200 | 1,150 | 1,160 | 32,000 | 1,160 |
| 1991-03-12 | 1,110 | 1,140 | 1,070 | 1,140 | 42,000 | 1,140 |
| 1991-03-11 | 1,120 | 1,130 | 1,100 | 1,110 | 42,000 | 1,110 |
| 1991-03-08 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 | 1,090 |
| 1991-03-07 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1991-03-06 | 1,130 | 1,130 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1991-03-05 | 1,120 | 1,130 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1991-03-04 | 1,140 | 1,150 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1991-03-01 | 1,120 | 1,120 | 1,100 | 1,120 | 39,000 | 1,120 |
| 1991-02-28 | 1,100 | 1,120 | 1,100 | 1,100 | 32,000 | 1,100 |
| 1991-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1991-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-02-25 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 1,100 |
| 1991-02-22 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1991-02-21 | 1,070 | 1,110 | 1,050 | 1,110 | 20,000 | 1,110 |
| 1991-02-20 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1991-02-19 | 1,120 | 1,170 | 1,110 | 1,170 | 19,000 | 1,170 |
| 1991-02-18 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1991-02-15 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1991-02-14 | 1,070 | 1,070 | 1,070 | 1,070 | 62,000 | 1,070 |
| 1991-02-13 | 962 | 1,000 | 962 | 991 | 22,000 | 991 |
| 1991-02-12 | 961 | 961 | 961 | 961 | 25,000 | 961 |
| 1991-02-08 | 915 | 931 | 915 | 926 | 50,000 | 926 |
| 1991-02-07 | 910 | 915 | 910 | 915 | 6,000 | 915 |
| 1991-02-06 | 890 | 900 | 890 | 900 | 17,000 | 900 |
| 1991-01-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1991-01-11 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1991-01-08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-01-07 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 | 1,020 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
