8065 佐藤商事(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1994-12-27 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1994-12-26 | 818 | 830 | 818 | 830 | 4,000 | 830 |
| 1994-12-22 | 810 | 828 | 810 | 828 | 5,000 | 828 |
| 1994-12-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-12-16 | 810 | 812 | 810 | 812 | 3,000 | 812 |
| 1994-12-15 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1994-12-14 | 805 | 825 | 805 | 810 | 17,000 | 810 |
| 1994-12-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-12-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-12-07 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 1994-12-06 | 806 | 810 | 806 | 810 | 8,000 | 810 |
| 1994-12-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-12-01 | 790 | 790 | 790 | 790 | 11,000 | 790 |
| 1994-11-25 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 1994-11-24 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1994-11-21 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1994-11-18 | 849 | 849 | 840 | 845 | 6,000 | 845 |
| 1994-11-17 | 831 | 850 | 831 | 850 | 4,000 | 850 |
| 1994-11-16 | 825 | 826 | 825 | 826 | 3,000 | 826 |
| 1994-11-15 | 810 | 825 | 810 | 825 | 6,000 | 825 |
| 1994-11-14 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1994-11-11 | 801 | 801 | 801 | 801 | 9,000 | 801 |
| 1994-11-10 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1994-11-09 | 801 | 801 | 801 | 801 | 15,000 | 801 |
| 1994-11-08 | 804 | 804 | 804 | 804 | 11,000 | 804 |
| 1994-11-07 | 803 | 809 | 803 | 809 | 5,000 | 809 |
| 1994-11-02 | 795 | 809 | 795 | 809 | 18,000 | 809 |
| 1994-11-01 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1994-10-28 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 1994-10-26 | 799 | 799 | 798 | 798 | 7,000 | 798 |
| 1994-10-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-10-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-10-20 | 800 | 806 | 800 | 806 | 5,000 | 806 |
| 1994-10-19 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1994-10-17 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1994-10-14 | 775 | 775 | 770 | 770 | 12,000 | 770 |
| 1994-10-13 | 760 | 765 | 760 | 765 | 7,000 | 765 |
| 1994-10-12 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 1994-10-11 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 1994-10-05 | 746 | 746 | 745 | 746 | 23,000 | 746 |
| 1994-10-04 | 750 | 750 | 746 | 746 | 10,000 | 746 |
| 1994-10-03 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1994-09-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-09-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-09-28 | 745 | 746 | 745 | 746 | 5,000 | 746 |
| 1994-09-26 | 750 | 750 | 745 | 746 | 11,000 | 746 |
| 1994-09-19 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 1994-09-14 | 756 | 765 | 750 | 760 | 9,000 | 760 |
| 1994-09-13 | 762 | 762 | 761 | 761 | 6,000 | 761 |
| 1994-09-12 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1994-09-08 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1994-09-06 | 745 | 749 | 745 | 749 | 4,000 | 749 |
| 1994-09-02 | 745 | 749 | 745 | 749 | 4,000 | 749 |
| 1994-09-01 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1994-08-31 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1994-08-26 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1994-08-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1994-08-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1994-08-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1994-08-15 | 760 | 765 | 755 | 760 | 10,000 | 760 |
| 1994-08-10 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1994-08-09 | 745 | 755 | 745 | 755 | 4,000 | 755 |
| 1994-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1994-08-04 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1994-08-03 | 735 | 736 | 735 | 736 | 3,000 | 736 |
| 1994-08-02 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1994-08-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-07-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-07-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-07-21 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1994-07-20 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1994-07-19 | 760 | 760 | 745 | 745 | 3,000 | 745 |
| 1994-07-18 | 750 | 760 | 730 | 760 | 12,000 | 760 |
| 1994-07-15 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1994-07-14 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1994-07-13 | 800 | 805 | 800 | 805 | 9,000 | 805 |
| 1994-07-08 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1994-07-06 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 1994-07-05 | 795 | 810 | 795 | 810 | 5,000 | 810 |
| 1994-07-04 | 799 | 805 | 799 | 805 | 8,000 | 805 |
| 1994-07-01 | 795 | 800 | 789 | 789 | 7,000 | 789 |
| 1994-06-30 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1994-06-29 | 780 | 795 | 780 | 795 | 17,000 | 795 |
| 1994-06-28 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1994-06-27 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1994-06-23 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 1994-06-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-06-21 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1994-06-20 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1994-06-17 | 788 | 788 | 787 | 788 | 6,000 | 788 |
| 1994-06-16 | 787 | 788 | 787 | 787 | 7,000 | 787 |
| 1994-06-15 | 783 | 783 | 783 | 783 | 2,000 | 783 |
| 1994-06-13 | 780 | 787 | 779 | 780 | 12,000 | 780 |
| 1994-06-10 | 761 | 778 | 761 | 778 | 5,000 | 778 |
| 1994-06-09 | 748 | 760 | 748 | 760 | 4,000 | 760 |
| 1994-06-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-06-06 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1994-06-03 | 741 | 741 | 740 | 741 | 6,000 | 741 |
| 1994-06-02 | 730 | 735 | 730 | 735 | 6,000 | 735 |
| 1994-05-30 | 721 | 725 | 720 | 720 | 4,000 | 720 |
| 1994-05-27 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1994-05-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1994-05-18 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 1994-05-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1994-05-13 | 720 | 725 | 720 | 725 | 10,000 | 725 |
| 1994-05-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-05-02 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1994-04-26 | 739 | 739 | 729 | 729 | 4,000 | 729 |
| 1994-04-25 | 739 | 739 | 738 | 738 | 5,000 | 738 |
| 1994-04-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-04-19 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 1994-04-15 | 709 | 715 | 709 | 715 | 5,000 | 715 |
| 1994-04-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-04-13 | 673 | 680 | 673 | 680 | 22,000 | 680 |
| 1994-04-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1994-04-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1994-03-29 | 645 | 645 | 645 | 645 | 51,000 | 645 |
| 1994-03-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-03-17 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1994-03-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1994-03-15 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1994-03-14 | 665 | 710 | 665 | 710 | 6,000 | 710 |
| 1994-03-11 | 677 | 677 | 665 | 665 | 2,000 | 665 |
| 1994-03-08 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 1994-03-03 | 685 | 685 | 671 | 677 | 4,000 | 677 |
| 1994-03-02 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-02-25 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-02-24 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1994-02-17 | 710 | 711 | 710 | 711 | 6,000 | 711 |
| 1994-02-15 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1994-02-10 | 701 | 720 | 701 | 720 | 3,000 | 720 |
| 1994-02-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-01-31 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 1994-01-20 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 1994-01-19 | 670 | 700 | 670 | 700 | 6,000 | 700 |
| 1994-01-17 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1994-01-13 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 1994-01-10 | 639 | 650 | 639 | 650 | 5,000 | 650 |
| 1994-01-06 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1994-01-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
