8065 佐藤商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 394 | 395 | 367 | 367 | 6,000 | 367 |
| 2000-12-25 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2000-12-21 | 384 | 400 | 383 | 400 | 10,000 | 400 |
| 2000-12-19 | 354 | 361 | 351 | 351 | 5,000 | 351 |
| 2000-12-18 | 353 | 353 | 353 | 353 | 7,000 | 353 |
| 2000-12-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-12-11 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 2000-12-08 | 375 | 375 | 375 | 375 | 16,000 | 375 |
| 2000-12-07 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-12-01 | 385 | 399 | 385 | 399 | 4,000 | 399 |
| 2000-11-30 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 2000-11-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-28 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2000-11-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-11-22 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2000-11-21 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 2000-11-20 | 376 | 385 | 376 | 385 | 5,000 | 385 |
| 2000-11-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-11-16 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-11-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-13 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-11-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-11-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-06 | 387 | 387 | 386 | 386 | 4,000 | 386 |
| 2000-11-02 | 387 | 387 | 385 | 387 | 3,000 | 387 |
| 2000-11-01 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 2000-10-31 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-10-30 | 389 | 392 | 389 | 392 | 3,000 | 392 |
| 2000-10-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2000-10-25 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2000-10-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-10-20 | 379 | 396 | 379 | 380 | 19,000 | 380 |
| 2000-10-19 | 380 | 380 | 362 | 362 | 5,000 | 362 |
| 2000-10-16 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 2000-10-13 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-10-11 | 390 | 390 | 373 | 373 | 4,000 | 373 |
| 2000-10-10 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2000-10-06 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2000-10-04 | 398 | 399 | 398 | 399 | 5,000 | 399 |
| 2000-10-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-10-02 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2000-09-29 | 385 | 400 | 385 | 400 | 7,000 | 400 |
| 2000-09-28 | 380 | 387 | 371 | 371 | 7,000 | 371 |
| 2000-09-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-09-26 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2000-09-25 | 385 | 400 | 385 | 390 | 22,000 | 390 |
| 2000-09-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-09-21 | 399 | 400 | 395 | 400 | 16,000 | 400 |
| 2000-09-20 | 380 | 400 | 380 | 400 | 13,000 | 400 |
| 2000-09-14 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-09-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-12 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2000-09-11 | 370 | 374 | 370 | 370 | 9,000 | 370 |
| 2000-09-08 | 356 | 356 | 356 | 356 | 10,000 | 356 |
| 2000-09-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-09-05 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 2000-09-04 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2000-09-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2000-08-31 | 371 | 380 | 371 | 380 | 2,000 | 380 |
| 2000-08-30 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2000-08-29 | 361 | 364 | 360 | 364 | 7,000 | 364 |
| 2000-08-28 | 354 | 378 | 354 | 378 | 7,000 | 378 |
| 2000-08-24 | 379 | 384 | 379 | 384 | 7,000 | 384 |
| 2000-08-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-22 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2000-08-21 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2000-08-18 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2000-08-16 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-08-10 | 379 | 379 | 375 | 375 | 7,000 | 375 |
| 2000-08-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-08-04 | 386 | 386 | 384 | 384 | 3,000 | 384 |
| 2000-08-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-08-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-28 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2000-07-27 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-07-24 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-07-21 | 396 | 396 | 395 | 395 | 6,000 | 395 |
| 2000-07-19 | 392 | 396 | 392 | 396 | 3,000 | 396 |
| 2000-07-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-07-14 | 400 | 400 | 381 | 381 | 11,000 | 381 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-11 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-07-10 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2000-07-07 | 400 | 400 | 396 | 400 | 41,000 | 400 |
| 2000-07-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-03 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2000-06-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-27 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2000-06-26 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-06-23 | 380 | 400 | 380 | 400 | 12,000 | 400 |
| 2000-06-22 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2000-06-21 | 400 | 400 | 399 | 400 | 6,000 | 400 |
| 2000-06-20 | 398 | 400 | 398 | 400 | 13,000 | 400 |
| 2000-06-19 | 408 | 408 | 400 | 400 | 2,000 | 400 |
| 2000-06-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2000-06-15 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 2000-06-13 | 362 | 370 | 362 | 370 | 3,000 | 370 |
| 2000-06-09 | 356 | 357 | 356 | 356 | 13,000 | 356 |
| 2000-06-08 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2000-06-07 | 351 | 352 | 351 | 352 | 6,000 | 352 |
| 2000-06-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-06-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-05-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-05-26 | 370 | 370 | 369 | 369 | 2,000 | 369 |
| 2000-05-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-05-23 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2000-05-22 | 390 | 390 | 380 | 380 | 13,000 | 380 |
| 2000-05-19 | 385 | 390 | 385 | 390 | 7,000 | 390 |
| 2000-05-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-05-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-05-15 | 390 | 396 | 390 | 390 | 9,000 | 390 |
| 2000-05-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-05-11 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-05-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-05-09 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-05-08 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2000-05-02 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2000-05-01 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2000-04-28 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2000-04-26 | 380 | 393 | 370 | 370 | 4,000 | 370 |
| 2000-04-25 | 370 | 371 | 370 | 370 | 3,000 | 370 |
| 2000-04-24 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-04-21 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2000-04-20 | 401 | 405 | 395 | 395 | 13,000 | 395 |
| 2000-04-19 | 361 | 410 | 361 | 410 | 4,000 | 410 |
| 2000-04-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-04-13 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2000-04-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-04-10 | 392 | 400 | 392 | 392 | 11,000 | 392 |
| 2000-04-07 | 384 | 395 | 384 | 390 | 8,000 | 390 |
| 2000-04-06 | 361 | 361 | 351 | 352 | 4,000 | 352 |
| 2000-04-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-04-04 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-03-30 | 372 | 372 | 371 | 372 | 4,000 | 372 |
| 2000-03-28 | 408 | 408 | 393 | 393 | 2,000 | 393 |
| 2000-03-27 | 365 | 385 | 365 | 385 | 4,000 | 385 |
| 2000-03-24 | 375 | 410 | 370 | 410 | 12,000 | 410 |
| 2000-03-23 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2000-03-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-03-17 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 2000-03-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-13 | 351 | 360 | 350 | 360 | 7,000 | 360 |
| 2000-03-10 | 364 | 364 | 351 | 351 | 22,000 | 351 |
| 2000-03-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-03-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2000-03-06 | 363 | 363 | 362 | 363 | 6,000 | 363 |
| 2000-03-03 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2000-03-02 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2000-02-29 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 2000-02-28 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2000-02-25 | 374 | 389 | 374 | 389 | 5,000 | 389 |
| 2000-02-21 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 2000-02-18 | 340 | 359 | 340 | 359 | 6,000 | 359 |
| 2000-02-17 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2000-02-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-02-14 | 345 | 346 | 345 | 345 | 3,000 | 345 |
| 2000-02-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-02-09 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-02-04 | 352 | 359 | 352 | 359 | 2,000 | 359 |
| 2000-02-03 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-02-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-01 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-01-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-01-28 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-01-27 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2000-01-26 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-01-25 | 395 | 395 | 362 | 362 | 5,000 | 362 |
| 2000-01-20 | 360 | 400 | 360 | 400 | 17,000 | 400 |
| 2000-01-19 | 361 | 361 | 360 | 360 | 20,000 | 360 |
| 2000-01-18 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2000-01-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-01-14 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2000-01-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2000-01-12 | 350 | 350 | 342 | 342 | 3,000 | 342 |
| 2000-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-01-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-01-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
