8065 佐藤商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1995-12-27 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1995-12-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-12-25 | 748 | 750 | 748 | 750 | 13,000 | 750 |
| 1995-12-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-12-21 | 756 | 756 | 750 | 750 | 2,000 | 750 |
| 1995-12-20 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1995-12-15 | 759 | 759 | 757 | 757 | 3,000 | 757 |
| 1995-12-14 | 760 | 780 | 760 | 760 | 32,000 | 760 |
| 1995-12-13 | 745 | 760 | 745 | 760 | 2,000 | 760 |
| 1995-12-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-12-08 | 699 | 715 | 699 | 715 | 5,000 | 715 |
| 1995-12-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-12-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-05 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1995-12-04 | 656 | 657 | 656 | 657 | 3,000 | 657 |
| 1995-12-01 | 653 | 654 | 650 | 654 | 23,000 | 654 |
| 1995-11-30 | 645 | 658 | 645 | 654 | 20,000 | 654 |
| 1995-11-28 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1995-11-27 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-11-24 | 627 | 630 | 627 | 630 | 23,000 | 630 |
| 1995-11-21 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 1995-11-20 | 622 | 623 | 622 | 623 | 2,000 | 623 |
| 1995-11-17 | 625 | 625 | 623 | 623 | 4,000 | 623 |
| 1995-11-16 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1995-11-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1995-11-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-10-31 | 620 | 630 | 620 | 630 | 18,000 | 630 |
| 1995-10-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1995-10-25 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1995-10-24 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-10-20 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-10-18 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-10-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-12 | 588 | 588 | 580 | 580 | 2,000 | 580 |
| 1995-09-28 | 608 | 608 | 608 | 608 | 17,000 | 608 |
| 1995-09-25 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1995-09-18 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1995-09-11 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1995-09-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-06 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1995-09-05 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1995-09-04 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 1995-09-01 | 599 | 600 | 599 | 599 | 11,000 | 599 |
| 1995-08-31 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-08-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-08-25 | 595 | 610 | 595 | 595 | 17,000 | 595 |
| 1995-08-24 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1995-08-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-08-21 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1995-08-17 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1995-08-16 | 599 | 600 | 599 | 599 | 6,000 | 599 |
| 1995-08-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-08-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-08-09 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-08-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-08-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-07-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-07-26 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1995-07-25 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1995-07-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-07-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-07-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-07-05 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1995-07-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-07-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-06-27 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1995-06-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-06-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-14 | 540 | 540 | 539 | 539 | 6,000 | 539 |
| 1995-06-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-05-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-05-24 | 697 | 699 | 697 | 699 | 3,000 | 699 |
| 1995-05-23 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-05-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-05-19 | 699 | 699 | 699 | 699 | 9,000 | 699 |
| 1995-05-17 | 699 | 699 | 695 | 695 | 13,000 | 695 |
| 1995-05-16 | 699 | 699 | 699 | 699 | 18,000 | 699 |
| 1995-05-11 | 698 | 705 | 698 | 705 | 11,000 | 705 |
| 1995-04-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-04-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-13 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1995-04-12 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1995-04-11 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 1995-03-31 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-03-13 | 805 | 810 | 805 | 810 | 8,000 | 810 |
| 1995-03-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-03-07 | 790 | 800 | 790 | 800 | 23,000 | 800 |
| 1995-02-17 | 799 | 800 | 799 | 800 | 13,000 | 800 |
| 1995-02-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-02-13 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 1995-02-07 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-02-01 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1995-01-30 | 820 | 820 | 820 | 820 | 21,000 | 820 |
| 1995-01-26 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1995-01-25 | 801 | 801 | 800 | 800 | 11,000 | 800 |
| 1995-01-24 | 805 | 805 | 800 | 800 | 23,000 | 800 |
| 1995-01-23 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1995-01-20 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1995-01-18 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1995-01-17 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1995-01-13 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-01-12 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1995-01-11 | 811 | 820 | 811 | 820 | 6,000 | 820 |
| 1995-01-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-01-06 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1995-01-05 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-01-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
