8065 佐藤商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1996-12-25 | 600 | 625 | 600 | 625 | 10,000 | 625 |
| 1996-12-24 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-12-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-12-17 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 1996-12-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-12-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-12-05 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1996-12-04 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1996-12-02 | 761 | 761 | 760 | 760 | 7,000 | 760 |
| 1996-11-29 | 760 | 770 | 760 | 760 | 33,000 | 760 |
| 1996-11-28 | 760 | 760 | 760 | 760 | 16,000 | 760 |
| 1996-11-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-11-22 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-11-21 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1996-11-18 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1996-11-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-11-13 | 819 | 820 | 819 | 820 | 5,000 | 820 |
| 1996-11-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-10-30 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 1996-10-29 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-10-25 | 749 | 760 | 749 | 760 | 3,000 | 760 |
| 1996-10-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-14 | 789 | 789 | 789 | 789 | 6,000 | 789 |
| 1996-10-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-10-02 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1996-09-27 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1996-09-26 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1996-09-25 | 859 | 859 | 859 | 859 | 5,000 | 859 |
| 1996-09-24 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1996-08-27 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1996-08-26 | 870 | 871 | 870 | 871 | 6,000 | 871 |
| 1996-08-23 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-08-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-07-30 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-07-29 | 910 | 920 | 910 | 920 | 5,000 | 920 |
| 1996-07-24 | 912 | 912 | 912 | 912 | 4,000 | 912 |
| 1996-07-23 | 905 | 910 | 905 | 910 | 15,000 | 910 |
| 1996-07-22 | 905 | 905 | 905 | 905 | 9,000 | 905 |
| 1996-07-17 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1996-07-16 | 903 | 903 | 903 | 903 | 11,000 | 903 |
| 1996-07-15 | 902 | 902 | 902 | 902 | 7,000 | 902 |
| 1996-07-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-07-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-07-08 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-07-03 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1996-06-26 | 880 | 890 | 880 | 890 | 17,000 | 890 |
| 1996-06-25 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1996-06-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-06-21 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1996-06-20 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-06-18 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-06-14 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1996-06-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-06-11 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1996-06-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-06-07 | 874 | 874 | 860 | 860 | 13,000 | 860 |
| 1996-05-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-05-29 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1996-05-27 | 900 | 905 | 900 | 900 | 13,000 | 900 |
| 1996-05-24 | 901 | 901 | 901 | 901 | 10,000 | 901 |
| 1996-05-22 | 906 | 906 | 901 | 901 | 14,000 | 901 |
| 1996-05-21 | 912 | 912 | 901 | 901 | 17,000 | 901 |
| 1996-05-20 | 895 | 926 | 895 | 912 | 16,000 | 912 |
| 1996-05-17 | 885 | 895 | 885 | 895 | 2,000 | 895 |
| 1996-05-16 | 870 | 885 | 870 | 885 | 14,000 | 885 |
| 1996-05-15 | 830 | 870 | 830 | 870 | 14,000 | 870 |
| 1996-05-14 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 1996-05-13 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1996-05-08 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-05-07 | 801 | 801 | 801 | 801 | 6,000 | 801 |
| 1996-05-02 | 807 | 807 | 800 | 800 | 5,000 | 800 |
| 1996-05-01 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1996-04-30 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-04-26 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1996-04-25 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1996-04-23 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 1996-04-22 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 1996-04-19 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 1996-04-16 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1996-04-15 | 819 | 823 | 819 | 820 | 7,000 | 820 |
| 1996-04-12 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 1996-04-11 | 790 | 830 | 790 | 830 | 12,000 | 830 |
| 1996-04-10 | 781 | 790 | 781 | 790 | 3,000 | 790 |
| 1996-04-09 | 753 | 780 | 753 | 780 | 17,000 | 780 |
| 1996-04-08 | 750 | 753 | 750 | 753 | 3,000 | 753 |
| 1996-04-05 | 744 | 744 | 744 | 744 | 5,000 | 744 |
| 1996-04-03 | 738 | 744 | 738 | 744 | 2,000 | 744 |
| 1996-04-02 | 726 | 726 | 726 | 726 | 5,000 | 726 |
| 1996-04-01 | 724 | 724 | 716 | 716 | 3,000 | 716 |
| 1996-03-25 | 670 | 700 | 670 | 700 | 17,000 | 700 |
| 1996-03-22 | 704 | 704 | 670 | 670 | 2,000 | 670 |
| 1996-03-21 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1996-03-19 | 700 | 704 | 700 | 704 | 4,000 | 704 |
| 1996-03-15 | 706 | 706 | 706 | 706 | 63,000 | 706 |
| 1996-03-14 | 685 | 687 | 677 | 686 | 103,000 | 686 |
| 1996-03-12 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1996-03-08 | 686 | 687 | 686 | 687 | 7,000 | 687 |
| 1996-03-07 | 705 | 707 | 705 | 707 | 3,000 | 707 |
| 1996-03-06 | 700 | 711 | 700 | 705 | 9,000 | 705 |
| 1996-03-05 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1996-03-04 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 1996-02-29 | 715 | 715 | 700 | 700 | 7,000 | 700 |
| 1996-02-26 | 712 | 715 | 712 | 715 | 13,000 | 715 |
| 1996-02-21 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1996-02-20 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-02-19 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-02-16 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-02-14 | 710 | 710 | 700 | 700 | 9,000 | 700 |
| 1996-02-13 | 730 | 730 | 721 | 730 | 16,000 | 730 |
| 1996-02-09 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-02-07 | 730 | 730 | 721 | 721 | 2,000 | 721 |
| 1996-02-06 | 720 | 724 | 720 | 720 | 4,000 | 720 |
| 1996-02-02 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-01-30 | 700 | 725 | 700 | 725 | 11,000 | 725 |
| 1996-01-29 | 692 | 692 | 692 | 692 | 5,000 | 692 |
| 1996-01-26 | 652 | 652 | 652 | 652 | 5,000 | 652 |
| 1996-01-25 | 643 | 650 | 630 | 650 | 43,000 | 650 |
| 1996-01-24 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1996-01-23 | 673 | 674 | 653 | 653 | 19,000 | 653 |
| 1996-01-22 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1996-01-19 | 671 | 671 | 670 | 670 | 7,000 | 670 |
| 1996-01-18 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1996-01-17 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1996-01-16 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1996-01-12 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-01-11 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 1996-01-10 | 729 | 729 | 729 | 729 | 6,000 | 729 |
| 1996-01-09 | 743 | 743 | 729 | 729 | 5,000 | 729 |
| 1996-01-05 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1996-01-04 | 749 | 749 | 749 | 749 | 1,000 | 749 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
