8065 佐藤商事(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1998-12-25 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1998-12-24 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1998-12-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1998-12-18 | 320 | 325 | 320 | 324 | 18,000 | 324 |
| 1998-12-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-12-14 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1998-12-11 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1998-12-08 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1998-12-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-12-04 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1998-12-03 | 315 | 328 | 315 | 328 | 16,000 | 328 |
| 1998-12-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-11-27 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1998-11-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-11-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-11-24 | 294 | 310 | 294 | 310 | 23,000 | 310 |
| 1998-11-20 | 280 | 294 | 280 | 294 | 9,000 | 294 |
| 1998-11-19 | 288 | 288 | 280 | 280 | 29,000 | 280 |
| 1998-11-18 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 1998-11-13 | 291 | 291 | 290 | 291 | 7,000 | 291 |
| 1998-11-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-11-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-30 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1998-10-28 | 291 | 291 | 290 | 290 | 15,000 | 290 |
| 1998-10-23 | 323 | 330 | 323 | 330 | 10,000 | 330 |
| 1998-10-21 | 318 | 324 | 318 | 324 | 11,000 | 324 |
| 1998-10-20 | 300 | 320 | 300 | 320 | 9,000 | 320 |
| 1998-10-16 | 292 | 292 | 289 | 290 | 5,000 | 290 |
| 1998-10-15 | 295 | 295 | 293 | 293 | 2,000 | 293 |
| 1998-10-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-10-01 | 349 | 349 | 334 | 334 | 5,000 | 334 |
| 1998-09-29 | 350 | 350 | 346 | 349 | 6,000 | 349 |
| 1998-09-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1998-09-24 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1998-09-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-09-21 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 1998-09-18 | 364 | 380 | 364 | 380 | 8,000 | 380 |
| 1998-09-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-09-16 | 306 | 365 | 306 | 365 | 8,000 | 365 |
| 1998-09-14 | 300 | 305 | 300 | 300 | 28,000 | 300 |
| 1998-09-11 | 337 | 337 | 330 | 330 | 6,000 | 330 |
| 1998-09-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-09-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-09-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-09-02 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1998-09-01 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1998-08-31 | 379 | 380 | 375 | 380 | 5,000 | 380 |
| 1998-08-28 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-08-27 | 383 | 385 | 381 | 385 | 16,000 | 385 |
| 1998-08-26 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1998-08-25 | 383 | 384 | 380 | 380 | 14,000 | 380 |
| 1998-08-24 | 380 | 384 | 380 | 383 | 14,000 | 383 |
| 1998-08-21 | 375 | 375 | 375 | 375 | 13,000 | 375 |
| 1998-08-20 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1998-08-18 | 370 | 383 | 370 | 383 | 8,000 | 383 |
| 1998-08-17 | 345 | 370 | 345 | 370 | 2,000 | 370 |
| 1998-08-14 | 373 | 373 | 360 | 373 | 4,000 | 373 |
| 1998-08-13 | 365 | 365 | 363 | 363 | 2,000 | 363 |
| 1998-08-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-08-07 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1998-07-31 | 390 | 395 | 390 | 390 | 18,000 | 390 |
| 1998-07-30 | 378 | 390 | 373 | 390 | 36,000 | 390 |
| 1998-07-29 | 374 | 374 | 368 | 368 | 4,000 | 368 |
| 1998-07-28 | 390 | 390 | 385 | 390 | 46,000 | 390 |
| 1998-07-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-07-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-07-23 | 405 | 405 | 400 | 400 | 35,000 | 400 |
| 1998-07-21 | 415 | 420 | 405 | 405 | 14,000 | 405 |
| 1998-07-17 | 382 | 410 | 381 | 410 | 10,000 | 410 |
| 1998-07-16 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 1998-07-15 | 379 | 415 | 379 | 415 | 22,000 | 415 |
| 1998-07-14 | 350 | 380 | 340 | 380 | 71,000 | 380 |
| 1998-07-13 | 346 | 350 | 340 | 340 | 87,000 | 340 |
| 1998-07-10 | 361 | 361 | 349 | 349 | 24,000 | 349 |
| 1998-07-09 | 368 | 368 | 361 | 363 | 7,000 | 363 |
| 1998-07-08 | 390 | 390 | 370 | 370 | 26,000 | 370 |
| 1998-07-07 | 390 | 390 | 387 | 387 | 6,000 | 387 |
| 1998-07-06 | 370 | 392 | 370 | 392 | 20,000 | 392 |
| 1998-07-03 | 395 | 400 | 390 | 400 | 18,000 | 400 |
| 1998-07-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-07-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-06-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-06-26 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 1998-06-25 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-06-23 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1998-06-22 | 370 | 370 | 355 | 360 | 17,000 | 360 |
| 1998-06-19 | 375 | 380 | 375 | 375 | 26,000 | 375 |
| 1998-06-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-06-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-06-15 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1998-06-12 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1998-06-11 | 380 | 390 | 380 | 390 | 11,000 | 390 |
| 1998-06-10 | 379 | 380 | 378 | 379 | 7,000 | 379 |
| 1998-06-09 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1998-06-04 | 425 | 425 | 401 | 401 | 3,000 | 401 |
| 1998-06-03 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 1998-05-27 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1998-05-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1998-05-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-05-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-05-20 | 460 | 461 | 460 | 461 | 3,000 | 461 |
| 1998-05-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-05-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-05-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-05-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-05-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-05-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-04-30 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1998-04-27 | 490 | 495 | 490 | 495 | 15,000 | 495 |
| 1998-04-20 | 507 | 510 | 500 | 500 | 7,000 | 500 |
| 1998-04-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-03-31 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-03-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-25 | 505 | 530 | 505 | 530 | 13,000 | 530 |
| 1998-03-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-03-20 | 505 | 507 | 505 | 507 | 4,000 | 507 |
| 1998-03-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-03-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-03-17 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-03-16 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1998-03-13 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1998-03-06 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1998-03-04 | 585 | 595 | 585 | 595 | 18,000 | 595 |
| 1998-03-02 | 620 | 620 | 605 | 605 | 5,000 | 605 |
| 1998-02-26 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1998-02-25 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1998-02-24 | 580 | 582 | 580 | 582 | 8,000 | 582 |
| 1998-02-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-02-20 | 568 | 570 | 568 | 570 | 3,000 | 570 |
| 1998-02-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-02-18 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 1998-02-13 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1998-02-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-02-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-02-09 | 511 | 530 | 511 | 530 | 6,000 | 530 |
| 1998-02-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-02-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-01-30 | 501 | 511 | 501 | 511 | 2,000 | 511 |
| 1998-01-29 | 529 | 529 | 529 | 529 | 25,000 | 529 |
| 1998-01-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-01-27 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 1998-01-26 | 500 | 510 | 500 | 510 | 11,000 | 510 |
| 1998-01-23 | 481 | 486 | 481 | 483 | 37,000 | 483 |
| 1998-01-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-01-21 | 483 | 483 | 480 | 480 | 2,000 | 480 |
| 1998-01-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
