8065 佐藤商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1992-12-28 | 558 | 558 | 550 | 550 | 5,000 | 550 |
| 1992-12-24 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1992-12-22 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1992-12-21 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1992-12-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-12-16 | 571 | 571 | 568 | 570 | 9,000 | 570 |
| 1992-12-15 | 570 | 570 | 565 | 568 | 12,000 | 568 |
| 1992-12-14 | 532 | 570 | 530 | 560 | 22,000 | 560 |
| 1992-12-11 | 526 | 526 | 525 | 526 | 10,000 | 526 |
| 1992-12-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-12-09 | 535 | 535 | 531 | 531 | 3,000 | 531 |
| 1992-12-04 | 550 | 550 | 535 | 535 | 3,000 | 535 |
| 1992-12-03 | 539 | 540 | 535 | 540 | 8,000 | 540 |
| 1992-12-02 | 530 | 532 | 530 | 532 | 9,000 | 532 |
| 1992-12-01 | 525 | 530 | 521 | 530 | 3,000 | 530 |
| 1992-11-30 | 507 | 515 | 505 | 515 | 11,000 | 515 |
| 1992-11-27 | 501 | 505 | 501 | 505 | 8,000 | 505 |
| 1992-11-26 | 501 | 501 | 500 | 500 | 20,000 | 500 |
| 1992-11-25 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 1992-11-24 | 501 | 510 | 500 | 510 | 8,000 | 510 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-11-16 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1992-11-13 | 522 | 522 | 522 | 522 | 11,000 | 522 |
| 1992-11-05 | 582 | 582 | 582 | 582 | 5,000 | 582 |
| 1992-11-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1992-10-30 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1992-10-29 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1992-10-23 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 1992-10-16 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 1992-10-14 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1992-10-13 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1992-10-12 | 590 | 595 | 590 | 595 | 7,000 | 595 |
| 1992-09-25 | 595 | 595 | 594 | 594 | 2,000 | 594 |
| 1992-09-22 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1992-09-21 | 595 | 599 | 595 | 599 | 3,000 | 599 |
| 1992-09-16 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1992-09-14 | 608 | 610 | 608 | 610 | 14,000 | 610 |
| 1992-09-10 | 619 | 620 | 615 | 620 | 3,000 | 620 |
| 1992-09-09 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1992-09-08 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1992-09-07 | 598 | 609 | 598 | 600 | 4,000 | 600 |
| 1992-09-04 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 1992-09-03 | 579 | 589 | 579 | 589 | 4,000 | 589 |
| 1992-09-02 | 598 | 599 | 589 | 589 | 3,000 | 589 |
| 1992-09-01 | 588 | 600 | 588 | 599 | 13,000 | 599 |
| 1992-08-28 | 535 | 540 | 535 | 540 | 13,000 | 540 |
| 1992-08-27 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-08-26 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1992-08-25 | 511 | 521 | 510 | 521 | 3,000 | 521 |
| 1992-08-24 | 500 | 504 | 499 | 504 | 6,000 | 504 |
| 1992-08-21 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1992-08-20 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1992-08-14 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1992-08-13 | 528 | 529 | 528 | 529 | 10,000 | 529 |
| 1992-08-05 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1992-07-30 | 585 | 590 | 585 | 589 | 7,000 | 589 |
| 1992-07-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-07-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-07-17 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-07-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-07-15 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1992-07-14 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1992-07-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-07-09 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1992-07-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-07-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-07-01 | 565 | 585 | 565 | 585 | 12,000 | 585 |
| 1992-06-30 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-06-26 | 610 | 610 | 605 | 605 | 3,000 | 605 |
| 1992-06-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-06-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-06-15 | 687 | 687 | 680 | 680 | 5,000 | 680 |
| 1992-06-12 | 687 | 697 | 687 | 697 | 10,000 | 697 |
| 1992-06-10 | 697 | 697 | 697 | 697 | 12,000 | 697 |
| 1992-06-08 | 698 | 698 | 698 | 698 | 8,000 | 698 |
| 1992-06-05 | 710 | 720 | 699 | 699 | 11,000 | 699 |
| 1992-06-01 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-05-29 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 1992-05-27 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 1992-05-26 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1992-05-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-05-22 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-05-20 | 686 | 715 | 686 | 715 | 15,000 | 715 |
| 1992-05-19 | 683 | 683 | 676 | 683 | 11,000 | 683 |
| 1992-05-14 | 730 | 730 | 722 | 722 | 6,000 | 722 |
| 1992-05-13 | 722 | 722 | 722 | 722 | 8,000 | 722 |
| 1992-05-07 | 632 | 633 | 632 | 633 | 2,000 | 633 |
| 1992-05-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-04-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-04-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-04-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-04-22 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 1992-04-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-04-17 | 671 | 671 | 671 | 671 | 6,000 | 671 |
| 1992-04-15 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1992-04-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-04-13 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1992-04-09 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1992-04-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-04-06 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1992-04-03 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 1992-04-01 | 745 | 745 | 734 | 734 | 2,000 | 734 |
| 1992-03-31 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 1992-03-25 | 839 | 849 | 839 | 849 | 21,000 | 849 |
| 1992-03-24 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1992-03-23 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1992-03-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-03-13 | 865 | 875 | 865 | 875 | 4,000 | 875 |
| 1992-03-12 | 850 | 851 | 850 | 851 | 7,000 | 851 |
| 1992-03-03 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1992-02-27 | 850 | 850 | 845 | 845 | 7,000 | 845 |
| 1992-02-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-02-21 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1992-02-19 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1992-02-18 | 880 | 890 | 880 | 880 | 15,000 | 880 |
| 1992-02-17 | 899 | 899 | 890 | 890 | 5,000 | 890 |
| 1992-02-14 | 885 | 899 | 885 | 899 | 11,000 | 899 |
| 1992-02-13 | 870 | 885 | 870 | 885 | 2,000 | 885 |
| 1992-02-12 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-02-10 | 875 | 875 | 870 | 870 | 10,000 | 870 |
| 1992-02-07 | 871 | 885 | 871 | 885 | 24,000 | 885 |
| 1992-02-06 | 871 | 871 | 867 | 871 | 6,000 | 871 |
| 1992-02-05 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1992-02-04 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1992-02-03 | 871 | 872 | 870 | 870 | 3,000 | 870 |
| 1992-01-31 | 880 | 884 | 880 | 884 | 3,000 | 884 |
| 1992-01-27 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 1992-01-22 | 904 | 904 | 904 | 904 | 3,000 | 904 |
| 1992-01-16 | 915 | 920 | 915 | 915 | 3,000 | 915 |
| 1992-01-14 | 900 | 915 | 900 | 915 | 3,000 | 915 |
| 1992-01-13 | 902 | 902 | 900 | 900 | 4,000 | 900 |
| 1992-01-07 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1992-01-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
