8065 佐藤商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-27 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2001-12-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-12-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-20 | 367 | 380 | 367 | 380 | 12,000 | 380 |
| 2001-12-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-12-18 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2001-12-14 | 358 | 363 | 358 | 363 | 25,000 | 363 |
| 2001-12-13 | 398 | 398 | 395 | 398 | 3,000 | 398 |
| 2001-12-12 | 398 | 400 | 398 | 398 | 5,000 | 398 |
| 2001-12-11 | 400 | 400 | 398 | 398 | 21,000 | 398 |
| 2001-12-07 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-12-05 | 355 | 370 | 355 | 370 | 5,000 | 370 |
| 2001-12-04 | 367 | 367 | 354 | 354 | 3,000 | 354 |
| 2001-11-28 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2001-11-27 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2001-11-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-11-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-11-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-11-20 | 386 | 386 | 382 | 382 | 2,000 | 382 |
| 2001-11-16 | 388 | 388 | 378 | 386 | 5,000 | 386 |
| 2001-11-15 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-11-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-12 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2001-11-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-11-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-11-07 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2001-11-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-05 | 399 | 400 | 399 | 400 | 9,000 | 400 |
| 2001-11-02 | 400 | 400 | 397 | 400 | 9,000 | 400 |
| 2001-11-01 | 399 | 400 | 396 | 400 | 4,000 | 400 |
| 2001-10-31 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2001-10-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-10-26 | 410 | 410 | 408 | 408 | 14,000 | 408 |
| 2001-10-25 | 410 | 410 | 409 | 409 | 33,000 | 409 |
| 2001-10-24 | 402 | 410 | 402 | 410 | 15,000 | 410 |
| 2001-10-23 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2001-10-22 | 393 | 403 | 392 | 403 | 7,000 | 403 |
| 2001-10-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-10-15 | 391 | 404 | 391 | 403 | 10,000 | 403 |
| 2001-10-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-10-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-10 | 403 | 403 | 400 | 400 | 3,000 | 400 |
| 2001-10-09 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 2001-10-05 | 402 | 403 | 402 | 403 | 7,000 | 403 |
| 2001-10-04 | 404 | 404 | 402 | 402 | 5,000 | 402 |
| 2001-10-03 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2001-10-02 | 410 | 410 | 404 | 405 | 5,000 | 405 |
| 2001-10-01 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 2001-09-28 | 399 | 400 | 397 | 400 | 12,000 | 400 |
| 2001-09-27 | 405 | 405 | 394 | 399 | 11,000 | 399 |
| 2001-09-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-09-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-09-21 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2001-09-20 | 320 | 322 | 320 | 322 | 4,000 | 322 |
| 2001-09-19 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-09-18 | 286 | 319 | 286 | 319 | 8,000 | 319 |
| 2001-09-17 | 321 | 321 | 281 | 281 | 15,000 | 281 |
| 2001-09-14 | 342 | 342 | 332 | 332 | 10,000 | 332 |
| 2001-09-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-09-12 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-09-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-09-07 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2001-09-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-09-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-09-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-08-31 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2001-08-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-29 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-08-28 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-08-24 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-08-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-21 | 414 | 415 | 414 | 414 | 22,000 | 414 |
| 2001-08-20 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2001-08-17 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 2001-08-16 | 414 | 414 | 412 | 412 | 7,000 | 412 |
| 2001-08-15 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2001-08-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-08-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-08-08 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2001-08-03 | 420 | 420 | 400 | 400 | 3,000 | 400 |
| 2001-08-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-27 | 415 | 415 | 400 | 400 | 3,000 | 400 |
| 2001-07-26 | 415 | 415 | 413 | 413 | 2,000 | 413 |
| 2001-07-25 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-07-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-23 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2001-07-19 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 2001-07-18 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2001-07-17 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2001-07-12 | 410 | 413 | 410 | 413 | 2,000 | 413 |
| 2001-07-10 | 410 | 410 | 410 | 410 | 18,000 | 410 |
| 2001-07-09 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-07-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-07-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-07-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-06-29 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2001-06-28 | 420 | 428 | 419 | 428 | 11,000 | 428 |
| 2001-06-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-06-26 | 413 | 415 | 412 | 415 | 17,000 | 415 |
| 2001-06-25 | 412 | 413 | 412 | 413 | 6,000 | 413 |
| 2001-06-22 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2001-06-21 | 412 | 412 | 411 | 412 | 7,000 | 412 |
| 2001-06-19 | 420 | 420 | 412 | 412 | 4,000 | 412 |
| 2001-06-18 | 383 | 422 | 383 | 422 | 2,000 | 422 |
| 2001-06-15 | 378 | 379 | 378 | 379 | 2,000 | 379 |
| 2001-06-13 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-06-08 | 393 | 393 | 393 | 393 | 25,000 | 393 |
| 2001-06-07 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 2001-06-06 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-06-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-30 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-05-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-05-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-05-25 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 2001-05-24 | 416 | 416 | 410 | 410 | 11,000 | 410 |
| 2001-05-23 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2001-05-22 | 408 | 410 | 408 | 410 | 2,000 | 410 |
| 2001-05-21 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2001-05-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-05-11 | 421 | 424 | 421 | 424 | 3,000 | 424 |
| 2001-05-10 | 412 | 424 | 412 | 424 | 2,000 | 424 |
| 2001-05-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-07 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-05-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-05-01 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-04-27 | 428 | 428 | 420 | 428 | 7,000 | 428 |
| 2001-04-26 | 420 | 430 | 420 | 429 | 8,000 | 429 |
| 2001-04-25 | 402 | 420 | 402 | 420 | 4,000 | 420 |
| 2001-04-24 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-04-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-04-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-18 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2001-04-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-04-13 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-04-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-04-11 | 375 | 375 | 372 | 372 | 2,000 | 372 |
| 2001-04-10 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2001-04-09 | 405 | 405 | 375 | 375 | 2,000 | 375 |
| 2001-04-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-04 | 397 | 397 | 395 | 397 | 3,000 | 397 |
| 2001-04-03 | 380 | 395 | 377 | 395 | 13,000 | 395 |
| 2001-04-02 | 380 | 382 | 380 | 382 | 2,000 | 382 |
| 2001-03-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-03-28 | 431 | 431 | 395 | 395 | 8,000 | 395 |
| 2001-03-27 | 404 | 411 | 404 | 411 | 19,000 | 411 |
| 2001-03-26 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 2001-03-23 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2001-03-22 | 395 | 399 | 394 | 399 | 4,000 | 399 |
| 2001-03-21 | 399 | 399 | 398 | 399 | 5,000 | 399 |
| 2001-03-19 | 396 | 399 | 390 | 395 | 20,000 | 395 |
| 2001-03-16 | 388 | 390 | 388 | 390 | 8,000 | 390 |
| 2001-03-15 | 386 | 388 | 386 | 388 | 5,000 | 388 |
| 2001-03-13 | 370 | 370 | 365 | 370 | 3,000 | 370 |
| 2001-03-09 | 382 | 382 | 370 | 370 | 16,000 | 370 |
| 2001-03-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-05 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2001-03-01 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2001-02-28 | 384 | 387 | 384 | 387 | 3,000 | 387 |
| 2001-02-27 | 371 | 381 | 371 | 381 | 2,000 | 381 |
| 2001-02-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-02-20 | 362 | 363 | 362 | 362 | 22,000 | 362 |
| 2001-02-19 | 364 | 364 | 362 | 362 | 7,000 | 362 |
| 2001-02-16 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-02-14 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2001-02-13 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2001-02-08 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-02-07 | 371 | 371 | 364 | 364 | 2,000 | 364 |
| 2001-02-06 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-02-02 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2001-02-01 | 390 | 390 | 375 | 375 | 8,000 | 375 |
| 2001-01-31 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-01-30 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-01-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-25 | 385 | 386 | 385 | 385 | 3,000 | 385 |
| 2001-01-23 | 375 | 390 | 375 | 390 | 9,000 | 390 |
| 2001-01-22 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2001-01-19 | 399 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-01-18 | 392 | 395 | 390 | 390 | 5,000 | 390 |
| 2001-01-17 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2001-01-16 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2001-01-12 | 395 | 397 | 395 | 397 | 3,000 | 397 |
| 2001-01-11 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2001-01-10 | 397 | 400 | 397 | 400 | 9,000 | 400 |
| 2001-01-09 | 382 | 397 | 382 | 397 | 2,000 | 397 |
| 2001-01-05 | 397 | 397 | 397 | 397 | 1,000 | 397 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
