8065 佐藤商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-12-28 | 340 | 400 | 340 | 400 | 6,000 | 400 |
| 1999-12-24 | 336 | 395 | 336 | 395 | 8,000 | 395 |
| 1999-12-22 | 370 | 370 | 341 | 341 | 2,000 | 341 |
| 1999-12-20 | 385 | 399 | 385 | 399 | 13,000 | 399 |
| 1999-12-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-14 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1999-12-13 | 335 | 381 | 335 | 381 | 2,000 | 381 |
| 1999-12-10 | 391 | 391 | 390 | 390 | 11,000 | 390 |
| 1999-12-09 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-12-08 | 384 | 390 | 384 | 390 | 15,000 | 390 |
| 1999-12-07 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1999-12-06 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 1999-12-03 | 350 | 385 | 350 | 385 | 11,000 | 385 |
| 1999-12-02 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1999-11-30 | 323 | 324 | 323 | 324 | 5,000 | 324 |
| 1999-11-29 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-11-26 | 365 | 365 | 363 | 363 | 4,000 | 363 |
| 1999-11-25 | 371 | 371 | 321 | 365 | 20,000 | 365 |
| 1999-11-24 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-11-22 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 1999-11-19 | 370 | 370 | 369 | 369 | 20,000 | 369 |
| 1999-11-18 | 370 | 391 | 370 | 370 | 5,000 | 370 |
| 1999-11-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-11-16 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1999-11-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-11-12 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-11-11 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1999-11-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-09 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1999-11-05 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1999-11-04 | 400 | 401 | 400 | 400 | 6,000 | 400 |
| 1999-11-02 | 400 | 400 | 400 | 400 | 20,000 | 400 |
| 1999-11-01 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1999-10-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-28 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 1999-10-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-25 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1999-10-22 | 405 | 405 | 400 | 400 | 28,000 | 400 |
| 1999-10-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-10-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-10-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-10-15 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1999-10-14 | 425 | 425 | 420 | 420 | 29,000 | 420 |
| 1999-10-13 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 1999-10-12 | 430 | 430 | 425 | 425 | 11,000 | 425 |
| 1999-10-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-10-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-10-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-10-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-09-30 | 449 | 449 | 429 | 430 | 9,000 | 430 |
| 1999-09-29 | 425 | 425 | 424 | 425 | 4,000 | 425 |
| 1999-09-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-09-27 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-09-24 | 420 | 435 | 420 | 425 | 7,000 | 425 |
| 1999-09-22 | 421 | 425 | 420 | 425 | 16,000 | 425 |
| 1999-09-21 | 425 | 430 | 424 | 430 | 29,000 | 430 |
| 1999-09-20 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 1999-09-17 | 414 | 420 | 410 | 420 | 24,000 | 420 |
| 1999-09-16 | 420 | 420 | 410 | 418 | 4,000 | 418 |
| 1999-09-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-09-13 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-09-10 | 400 | 420 | 400 | 420 | 7,000 | 420 |
| 1999-09-09 | 400 | 427 | 400 | 415 | 3,000 | 415 |
| 1999-09-08 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-09-06 | 400 | 430 | 400 | 430 | 2,000 | 430 |
| 1999-09-03 | 410 | 410 | 400 | 400 | 13,000 | 400 |
| 1999-09-02 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 1999-09-01 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1999-08-31 | 400 | 430 | 400 | 430 | 6,000 | 430 |
| 1999-08-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-08-27 | 415 | 420 | 400 | 410 | 4,000 | 410 |
| 1999-08-26 | 426 | 426 | 424 | 424 | 2,000 | 424 |
| 1999-08-25 | 400 | 401 | 400 | 401 | 6,000 | 401 |
| 1999-08-24 | 400 | 400 | 399 | 400 | 6,000 | 400 |
| 1999-08-20 | 415 | 420 | 415 | 420 | 15,000 | 420 |
| 1999-08-19 | 400 | 415 | 400 | 415 | 3,000 | 415 |
| 1999-08-18 | 385 | 388 | 385 | 388 | 3,000 | 388 |
| 1999-08-17 | 387 | 397 | 387 | 397 | 2,000 | 397 |
| 1999-08-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-08-12 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-08-10 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 1999-08-09 | 371 | 375 | 371 | 375 | 6,000 | 375 |
| 1999-08-06 | 385 | 385 | 372 | 375 | 9,000 | 375 |
| 1999-08-05 | 386 | 400 | 386 | 394 | 6,000 | 394 |
| 1999-08-04 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 1999-08-03 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 1999-08-02 | 400 | 401 | 390 | 390 | 7,000 | 390 |
| 1999-07-30 | 410 | 410 | 390 | 395 | 23,000 | 395 |
| 1999-07-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-28 | 410 | 410 | 401 | 409 | 7,000 | 409 |
| 1999-07-27 | 410 | 410 | 381 | 381 | 14,000 | 381 |
| 1999-07-26 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1999-07-23 | 410 | 410 | 408 | 410 | 10,000 | 410 |
| 1999-07-22 | 430 | 430 | 410 | 410 | 10,000 | 410 |
| 1999-07-21 | 451 | 451 | 420 | 420 | 10,000 | 420 |
| 1999-07-19 | 462 | 466 | 461 | 461 | 11,000 | 461 |
| 1999-07-16 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1999-07-15 | 459 | 460 | 432 | 450 | 15,000 | 450 |
| 1999-07-14 | 480 | 480 | 460 | 460 | 44,000 | 460 |
| 1999-07-12 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 1999-07-09 | 390 | 397 | 390 | 397 | 11,000 | 397 |
| 1999-07-08 | 380 | 392 | 380 | 390 | 8,000 | 390 |
| 1999-07-07 | 387 | 390 | 369 | 369 | 5,000 | 369 |
| 1999-07-06 | 386 | 387 | 386 | 387 | 2,000 | 387 |
| 1999-07-05 | 380 | 398 | 380 | 396 | 13,000 | 396 |
| 1999-07-02 | 367 | 388 | 367 | 388 | 21,000 | 388 |
| 1999-07-01 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1999-06-30 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 1999-06-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-06-25 | 379 | 379 | 370 | 370 | 10,000 | 370 |
| 1999-06-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-06-23 | 387 | 390 | 385 | 390 | 10,000 | 390 |
| 1999-06-22 | 395 | 400 | 385 | 388 | 16,000 | 388 |
| 1999-06-21 | 347 | 365 | 342 | 365 | 35,000 | 365 |
| 1999-06-18 | 345 | 347 | 341 | 342 | 51,000 | 342 |
| 1999-06-16 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1999-06-15 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 1999-06-14 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1999-06-11 | 356 | 356 | 349 | 350 | 20,000 | 350 |
| 1999-06-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-06-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-07 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-06-02 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-06-01 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1999-05-31 | 356 | 356 | 354 | 354 | 7,000 | 354 |
| 1999-05-28 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-05-26 | 370 | 370 | 365 | 365 | 12,000 | 365 |
| 1999-05-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-05-24 | 378 | 378 | 370 | 370 | 4,000 | 370 |
| 1999-05-21 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 1999-05-20 | 355 | 370 | 355 | 370 | 13,000 | 370 |
| 1999-05-19 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1999-05-18 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1999-05-17 | 370 | 370 | 365 | 369 | 3,000 | 369 |
| 1999-05-14 | 360 | 370 | 360 | 370 | 15,000 | 370 |
| 1999-05-13 | 360 | 375 | 360 | 370 | 8,000 | 370 |
| 1999-05-12 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-05-11 | 341 | 346 | 341 | 342 | 16,000 | 342 |
| 1999-05-10 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1999-05-07 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1999-05-06 | 338 | 339 | 338 | 339 | 11,000 | 339 |
| 1999-04-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-04-28 | 330 | 330 | 301 | 301 | 13,000 | 301 |
| 1999-04-26 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 1999-04-23 | 338 | 339 | 330 | 339 | 9,000 | 339 |
| 1999-04-21 | 340 | 340 | 339 | 339 | 5,000 | 339 |
| 1999-04-20 | 339 | 345 | 337 | 340 | 21,000 | 340 |
| 1999-04-19 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 1999-04-15 | 311 | 312 | 311 | 312 | 4,000 | 312 |
| 1999-04-14 | 335 | 335 | 320 | 320 | 25,000 | 320 |
| 1999-04-13 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 1999-04-12 | 312 | 339 | 312 | 339 | 37,000 | 339 |
| 1999-04-09 | 309 | 309 | 305 | 307 | 10,000 | 307 |
| 1999-04-08 | 307 | 307 | 304 | 304 | 2,000 | 304 |
| 1999-04-07 | 291 | 307 | 291 | 307 | 2,000 | 307 |
| 1999-04-06 | 295 | 297 | 290 | 290 | 20,000 | 290 |
| 1999-04-05 | 300 | 320 | 297 | 297 | 3,000 | 297 |
| 1999-04-02 | 295 | 308 | 295 | 308 | 3,000 | 308 |
| 1999-04-01 | 298 | 298 | 295 | 295 | 19,000 | 295 |
| 1999-03-31 | 299 | 305 | 299 | 305 | 10,000 | 305 |
| 1999-03-30 | 298 | 305 | 298 | 305 | 10,000 | 305 |
| 1999-03-29 | 298 | 298 | 295 | 298 | 14,000 | 298 |
| 1999-03-25 | 280 | 298 | 280 | 297 | 11,000 | 297 |
| 1999-03-23 | 286 | 289 | 276 | 277 | 84,000 | 277 |
| 1999-03-19 | 286 | 299 | 286 | 286 | 35,000 | 286 |
| 1999-03-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-03-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1999-03-15 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 1999-03-12 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1999-03-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-03-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-03-08 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1999-03-05 | 293 | 298 | 293 | 297 | 8,000 | 297 |
| 1999-03-04 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1999-03-03 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-03-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-02-25 | 286 | 295 | 280 | 295 | 9,000 | 295 |
| 1999-02-24 | 296 | 296 | 280 | 280 | 25,000 | 280 |
| 1999-02-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-02-19 | 295 | 299 | 295 | 299 | 17,000 | 299 |
| 1999-02-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-02-17 | 285 | 290 | 285 | 290 | 13,000 | 290 |
| 1999-02-15 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 1999-02-12 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-02-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-02-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-02-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-02-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-02-02 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 1999-02-01 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1999-01-29 | 290 | 310 | 290 | 309 | 18,000 | 309 |
| 1999-01-28 | 285 | 290 | 285 | 285 | 13,000 | 285 |
| 1999-01-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1999-01-26 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-01-25 | 320 | 320 | 276 | 276 | 6,000 | 276 |
| 1999-01-22 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 1999-01-21 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1999-01-20 | 284 | 320 | 284 | 320 | 50,000 | 320 |
| 1999-01-19 | 280 | 284 | 280 | 284 | 6,000 | 284 |
| 1999-01-18 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 1999-01-14 | 286 | 286 | 286 | 286 | 10,000 | 286 |
| 1999-01-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-01-12 | 290 | 290 | 280 | 280 | 21,000 | 280 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
