8065 佐藤商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-12-27 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1993-12-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-12-22 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-12-21 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1993-12-20 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1993-12-15 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1993-12-13 | 699 | 700 | 699 | 700 | 11,000 | 700 |
| 1993-12-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-12-07 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-12-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-12-01 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-11-26 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 1993-11-25 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1993-11-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-11-17 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 1993-11-16 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1993-11-15 | 700 | 710 | 699 | 710 | 10,000 | 710 |
| 1993-11-12 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1993-11-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-11-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-11-04 | 759 | 759 | 759 | 759 | 5,000 | 759 |
| 1993-10-28 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1993-10-27 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1993-10-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-10-22 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1993-10-21 | 774 | 774 | 774 | 774 | 6,000 | 774 |
| 1993-10-19 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1993-10-18 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1993-10-14 | 823 | 830 | 823 | 830 | 7,000 | 830 |
| 1993-10-13 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 1993-10-12 | 805 | 820 | 805 | 820 | 11,000 | 820 |
| 1993-10-07 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1993-10-01 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1993-09-29 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1993-09-28 | 829 | 829 | 808 | 808 | 4,000 | 808 |
| 1993-09-27 | 838 | 838 | 830 | 830 | 3,000 | 830 |
| 1993-09-24 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1993-09-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-09-20 | 840 | 840 | 840 | 840 | 22,000 | 840 |
| 1993-09-17 | 835 | 835 | 811 | 811 | 5,000 | 811 |
| 1993-09-16 | 830 | 835 | 830 | 835 | 14,000 | 835 |
| 1993-09-14 | 840 | 840 | 830 | 830 | 14,000 | 830 |
| 1993-09-13 | 811 | 840 | 811 | 830 | 10,000 | 830 |
| 1993-09-10 | 811 | 811 | 811 | 811 | 40,000 | 811 |
| 1993-09-09 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1993-09-08 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 1993-09-07 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1993-09-03 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-09-02 | 784 | 810 | 784 | 810 | 4,000 | 810 |
| 1993-09-01 | 780 | 790 | 780 | 780 | 6,000 | 780 |
| 1993-08-31 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 1993-08-30 | 771 | 771 | 760 | 760 | 4,000 | 760 |
| 1993-08-27 | 773 | 773 | 773 | 773 | 5,000 | 773 |
| 1993-08-26 | 799 | 799 | 780 | 780 | 6,000 | 780 |
| 1993-08-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-08-16 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1993-08-13 | 790 | 810 | 790 | 810 | 14,000 | 810 |
| 1993-08-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-08-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-08-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1993-08-06 | 790 | 790 | 789 | 790 | 4,000 | 790 |
| 1993-08-05 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1993-08-04 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1993-08-03 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1993-07-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1993-07-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1993-07-26 | 824 | 825 | 820 | 825 | 5,000 | 825 |
| 1993-07-20 | 835 | 840 | 825 | 835 | 15,000 | 835 |
| 1993-07-19 | 833 | 833 | 825 | 825 | 6,000 | 825 |
| 1993-07-16 | 806 | 807 | 806 | 807 | 3,000 | 807 |
| 1993-07-13 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1993-07-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-07-05 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 1993-07-01 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1993-06-30 | 761 | 761 | 753 | 753 | 2,000 | 753 |
| 1993-06-29 | 765 | 765 | 760 | 760 | 18,000 | 760 |
| 1993-06-25 | 777 | 777 | 760 | 763 | 5,000 | 763 |
| 1993-06-24 | 769 | 775 | 765 | 775 | 10,000 | 775 |
| 1993-06-23 | 760 | 761 | 759 | 760 | 6,000 | 760 |
| 1993-06-21 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1993-06-18 | 799 | 800 | 790 | 790 | 4,000 | 790 |
| 1993-06-16 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1993-06-14 | 880 | 885 | 880 | 885 | 10,000 | 885 |
| 1993-06-11 | 883 | 883 | 883 | 883 | 5,000 | 883 |
| 1993-06-07 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-06-04 | 895 | 895 | 890 | 890 | 5,000 | 890 |
| 1993-06-02 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-06-01 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 1993-05-31 | 893 | 900 | 892 | 892 | 4,000 | 892 |
| 1993-05-28 | 887 | 895 | 887 | 890 | 9,000 | 890 |
| 1993-05-27 | 862 | 867 | 862 | 867 | 4,000 | 867 |
| 1993-05-26 | 861 | 866 | 861 | 862 | 6,000 | 862 |
| 1993-05-25 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-05-21 | 843 | 850 | 830 | 830 | 12,000 | 830 |
| 1993-05-20 | 846 | 851 | 840 | 840 | 6,000 | 840 |
| 1993-05-19 | 850 | 860 | 846 | 851 | 17,000 | 851 |
| 1993-05-18 | 855 | 855 | 850 | 850 | 15,000 | 850 |
| 1993-05-17 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1993-05-14 | 790 | 810 | 790 | 810 | 5,000 | 810 |
| 1993-05-13 | 790 | 799 | 790 | 790 | 6,000 | 790 |
| 1993-05-12 | 800 | 800 | 780 | 783 | 17,000 | 783 |
| 1993-05-11 | 765 | 780 | 765 | 780 | 9,000 | 780 |
| 1993-05-10 | 731 | 760 | 731 | 760 | 20,000 | 760 |
| 1993-05-07 | 708 | 720 | 705 | 720 | 19,000 | 720 |
| 1993-05-06 | 700 | 700 | 698 | 698 | 11,000 | 698 |
| 1993-04-30 | 680 | 685 | 680 | 685 | 7,000 | 685 |
| 1993-04-28 | 685 | 690 | 685 | 685 | 3,000 | 685 |
| 1993-04-27 | 662 | 675 | 651 | 675 | 10,000 | 675 |
| 1993-04-26 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1993-04-23 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 1993-04-22 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1993-04-21 | 685 | 690 | 680 | 689 | 8,000 | 689 |
| 1993-04-20 | 680 | 690 | 679 | 690 | 20,000 | 690 |
| 1993-04-19 | 680 | 689 | 680 | 689 | 3,000 | 689 |
| 1993-04-16 | 694 | 703 | 688 | 692 | 32,000 | 692 |
| 1993-04-15 | 653 | 673 | 653 | 673 | 7,000 | 673 |
| 1993-04-14 | 657 | 657 | 650 | 650 | 21,000 | 650 |
| 1993-04-13 | 615 | 627 | 615 | 627 | 13,000 | 627 |
| 1993-04-12 | 612 | 613 | 612 | 613 | 17,000 | 613 |
| 1993-04-09 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1993-04-08 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-04-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-04-06 | 590 | 610 | 590 | 610 | 8,000 | 610 |
| 1993-04-05 | 603 | 605 | 585 | 585 | 19,000 | 585 |
| 1993-04-02 | 578 | 594 | 578 | 593 | 19,000 | 593 |
| 1993-04-01 | 578 | 580 | 578 | 578 | 14,000 | 578 |
| 1993-03-31 | 579 | 585 | 578 | 578 | 5,000 | 578 |
| 1993-03-30 | 576 | 585 | 575 | 578 | 30,000 | 578 |
| 1993-03-29 | 566 | 571 | 566 | 570 | 6,000 | 570 |
| 1993-03-25 | 550 | 565 | 550 | 565 | 22,000 | 565 |
| 1993-03-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-03-19 | 555 | 561 | 555 | 560 | 29,000 | 560 |
| 1993-03-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1993-03-17 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 1993-03-16 | 555 | 555 | 530 | 530 | 5,000 | 530 |
| 1993-03-15 | 530 | 545 | 530 | 545 | 20,000 | 545 |
| 1993-03-12 | 511 | 515 | 511 | 515 | 13,000 | 515 |
| 1993-03-11 | 512 | 512 | 510 | 510 | 11,000 | 510 |
| 1993-03-10 | 521 | 521 | 510 | 510 | 8,000 | 510 |
| 1993-03-09 | 535 | 535 | 521 | 521 | 8,000 | 521 |
| 1993-03-08 | 535 | 535 | 521 | 521 | 6,000 | 521 |
| 1993-03-04 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 1993-03-02 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1993-03-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1993-02-26 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1993-02-25 | 517 | 530 | 510 | 510 | 8,000 | 510 |
| 1993-02-24 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1993-02-18 | 507 | 507 | 507 | 507 | 4,000 | 507 |
| 1993-02-17 | 505 | 506 | 505 | 506 | 5,000 | 506 |
| 1993-02-16 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1993-02-10 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1993-02-09 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1993-02-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-02-05 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-02-04 | 519 | 519 | 505 | 505 | 11,000 | 505 |
| 1993-02-03 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 1993-02-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-02-01 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1993-01-29 | 529 | 529 | 528 | 528 | 2,000 | 528 |
| 1993-01-28 | 528 | 528 | 527 | 528 | 5,000 | 528 |
| 1993-01-25 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1993-01-22 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-01-18 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 1993-01-14 | 548 | 549 | 548 | 549 | 12,000 | 549 |
| 1993-01-13 | 540 | 550 | 540 | 540 | 9,000 | 540 |
| 1993-01-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
