8065 佐藤商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 288 | 288 | 287 | 287 | 3,000 | 287 |
| 2002-12-26 | 267 | 285 | 267 | 285 | 3,000 | 285 |
| 2002-12-25 | 274 | 274 | 266 | 267 | 13,000 | 267 |
| 2002-12-24 | 273 | 274 | 273 | 274 | 4,000 | 274 |
| 2002-12-20 | 273 | 275 | 268 | 275 | 19,000 | 275 |
| 2002-12-19 | 240 | 248 | 240 | 246 | 4,000 | 246 |
| 2002-12-18 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-12-17 | 246 | 246 | 241 | 241 | 7,000 | 241 |
| 2002-12-16 | 245 | 245 | 244 | 245 | 9,000 | 245 |
| 2002-12-13 | 250 | 260 | 250 | 260 | 33,000 | 260 |
| 2002-12-12 | 252 | 280 | 252 | 268 | 24,000 | 268 |
| 2002-12-11 | 273 | 273 | 250 | 252 | 7,000 | 252 |
| 2002-12-10 | 274 | 274 | 272 | 273 | 17,000 | 273 |
| 2002-12-09 | 246 | 255 | 246 | 247 | 9,000 | 247 |
| 2002-12-06 | 241 | 246 | 241 | 246 | 18,000 | 246 |
| 2002-12-05 | 251 | 251 | 241 | 241 | 2,000 | 241 |
| 2002-12-04 | 254 | 254 | 252 | 252 | 2,000 | 252 |
| 2002-12-03 | 255 | 255 | 246 | 249 | 9,000 | 249 |
| 2002-12-02 | 243 | 255 | 238 | 255 | 10,000 | 255 |
| 2002-11-29 | 252 | 253 | 247 | 253 | 5,000 | 253 |
| 2002-11-28 | 250 | 251 | 248 | 251 | 10,000 | 251 |
| 2002-11-27 | 247 | 272 | 247 | 272 | 14,000 | 272 |
| 2002-11-26 | 250 | 250 | 247 | 247 | 10,000 | 247 |
| 2002-11-25 | 225 | 250 | 225 | 250 | 14,000 | 250 |
| 2002-11-22 | 223 | 223 | 223 | 223 | 16,000 | 223 |
| 2002-11-21 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2002-11-20 | 228 | 228 | 224 | 224 | 21,000 | 224 |
| 2002-11-18 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2002-11-15 | 233 | 240 | 233 | 240 | 6,000 | 240 |
| 2002-11-14 | 249 | 249 | 232 | 233 | 12,000 | 233 |
| 2002-11-13 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2002-11-12 | 254 | 254 | 249 | 249 | 2,000 | 249 |
| 2002-11-11 | 254 | 259 | 254 | 256 | 7,000 | 256 |
| 2002-11-08 | 262 | 262 | 254 | 255 | 15,000 | 255 |
| 2002-11-07 | 272 | 272 | 264 | 264 | 10,000 | 264 |
| 2002-11-06 | 279 | 279 | 270 | 272 | 14,000 | 272 |
| 2002-11-05 | 267 | 275 | 263 | 275 | 6,000 | 275 |
| 2002-10-31 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-10-30 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2002-10-29 | 274 | 280 | 274 | 280 | 7,000 | 280 |
| 2002-10-28 | 282 | 284 | 282 | 284 | 4,000 | 284 |
| 2002-10-25 | 285 | 285 | 284 | 285 | 14,000 | 285 |
| 2002-10-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-10-23 | 290 | 290 | 286 | 286 | 9,000 | 286 |
| 2002-10-22 | 290 | 290 | 285 | 285 | 6,000 | 285 |
| 2002-10-21 | 299 | 299 | 290 | 290 | 18,000 | 290 |
| 2002-10-18 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 2002-10-17 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 2002-10-16 | 298 | 300 | 291 | 300 | 20,000 | 300 |
| 2002-10-15 | 300 | 301 | 290 | 297 | 14,000 | 297 |
| 2002-10-11 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2002-10-10 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2002-10-09 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2002-10-08 | 290 | 302 | 290 | 302 | 11,000 | 302 |
| 2002-10-07 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2002-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-03 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 2002-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-01 | 300 | 302 | 300 | 300 | 12,000 | 300 |
| 2002-09-30 | 300 | 302 | 300 | 300 | 58,000 | 300 |
| 2002-09-27 | 302 | 302 | 298 | 301 | 16,000 | 301 |
| 2002-09-26 | 303 | 303 | 300 | 302 | 21,000 | 302 |
| 2002-09-25 | 301 | 309 | 299 | 309 | 22,000 | 309 |
| 2002-09-24 | 300 | 301 | 300 | 301 | 10,000 | 301 |
| 2002-09-20 | 301 | 305 | 300 | 300 | 39,000 | 300 |
| 2002-09-19 | 305 | 305 | 300 | 301 | 6,000 | 301 |
| 2002-09-18 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 2002-09-17 | 307 | 307 | 302 | 302 | 7,000 | 302 |
| 2002-09-13 | 302 | 303 | 301 | 302 | 27,000 | 302 |
| 2002-09-12 | 303 | 303 | 298 | 298 | 6,000 | 298 |
| 2002-09-11 | 302 | 306 | 300 | 300 | 16,000 | 300 |
| 2002-09-10 | 301 | 302 | 299 | 300 | 14,000 | 300 |
| 2002-09-09 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2002-09-06 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2002-09-05 | 304 | 304 | 298 | 298 | 12,000 | 298 |
| 2002-09-04 | 304 | 304 | 300 | 300 | 9,000 | 300 |
| 2002-09-03 | 299 | 304 | 295 | 304 | 13,000 | 304 |
| 2002-09-02 | 298 | 301 | 296 | 299 | 6,000 | 299 |
| 2002-08-30 | 298 | 298 | 296 | 298 | 6,000 | 298 |
| 2002-08-29 | 303 | 303 | 298 | 301 | 19,000 | 301 |
| 2002-08-28 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2002-08-27 | 306 | 306 | 300 | 300 | 16,000 | 300 |
| 2002-08-26 | 314 | 314 | 300 | 301 | 22,000 | 301 |
| 2002-08-23 | 314 | 314 | 300 | 300 | 26,000 | 300 |
| 2002-08-22 | 300 | 314 | 298 | 314 | 8,000 | 314 |
| 2002-08-21 | 302 | 307 | 298 | 298 | 6,000 | 298 |
| 2002-08-20 | 308 | 308 | 299 | 302 | 23,000 | 302 |
| 2002-08-19 | 315 | 315 | 299 | 299 | 10,000 | 299 |
| 2002-08-16 | 318 | 318 | 300 | 300 | 4,000 | 300 |
| 2002-08-15 | 301 | 301 | 296 | 297 | 8,000 | 297 |
| 2002-08-14 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 2002-08-13 | 307 | 307 | 296 | 297 | 36,000 | 297 |
| 2002-08-12 | 310 | 310 | 303 | 303 | 11,000 | 303 |
| 2002-08-09 | 319 | 333 | 319 | 333 | 27,000 | 333 |
| 2002-08-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-08-07 | 308 | 320 | 308 | 320 | 7,000 | 320 |
| 2002-08-06 | 308 | 308 | 298 | 298 | 2,000 | 298 |
| 2002-08-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-08-02 | 306 | 310 | 297 | 297 | 24,000 | 297 |
| 2002-07-31 | 320 | 320 | 301 | 305 | 6,000 | 305 |
| 2002-07-30 | 301 | 320 | 301 | 320 | 13,000 | 320 |
| 2002-07-29 | 300 | 301 | 295 | 301 | 19,000 | 301 |
| 2002-07-26 | 300 | 300 | 295 | 300 | 11,000 | 300 |
| 2002-07-25 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2002-07-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-23 | 300 | 300 | 296 | 296 | 7,000 | 296 |
| 2002-07-22 | 290 | 299 | 290 | 299 | 6,000 | 299 |
| 2002-07-19 | 301 | 301 | 290 | 290 | 33,000 | 290 |
| 2002-07-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-07-17 | 298 | 299 | 298 | 298 | 4,000 | 298 |
| 2002-07-16 | 305 | 310 | 302 | 304 | 11,000 | 304 |
| 2002-07-15 | 307 | 309 | 304 | 304 | 10,000 | 304 |
| 2002-07-12 | 309 | 310 | 297 | 297 | 20,000 | 297 |
| 2002-07-11 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2002-07-10 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2002-07-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2002-07-08 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2002-07-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-07-04 | 302 | 303 | 302 | 302 | 4,000 | 302 |
| 2002-07-03 | 301 | 309 | 301 | 309 | 5,000 | 309 |
| 2002-07-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-07-01 | 302 | 302 | 296 | 296 | 7,000 | 296 |
| 2002-06-28 | 301 | 317 | 300 | 300 | 8,000 | 300 |
| 2002-06-27 | 303 | 303 | 301 | 301 | 2,000 | 301 |
| 2002-06-26 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 2002-06-25 | 309 | 313 | 308 | 308 | 4,000 | 308 |
| 2002-06-24 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-06-21 | 311 | 322 | 311 | 322 | 28,000 | 322 |
| 2002-06-20 | 310 | 325 | 310 | 325 | 14,000 | 325 |
| 2002-06-19 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2002-06-18 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2002-06-17 | 306 | 306 | 301 | 301 | 7,000 | 301 |
| 2002-06-14 | 304 | 310 | 304 | 310 | 43,000 | 310 |
| 2002-06-13 | 323 | 323 | 319 | 319 | 2,000 | 319 |
| 2002-06-10 | 328 | 328 | 323 | 323 | 4,000 | 323 |
| 2002-06-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-06-06 | 322 | 323 | 322 | 322 | 4,000 | 322 |
| 2002-06-05 | 325 | 325 | 323 | 323 | 4,000 | 323 |
| 2002-06-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-06-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-05-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2002-05-30 | 322 | 325 | 322 | 324 | 4,000 | 324 |
| 2002-05-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-05-28 | 325 | 329 | 325 | 329 | 2,000 | 329 |
| 2002-05-27 | 330 | 330 | 323 | 323 | 4,000 | 323 |
| 2002-05-24 | 331 | 332 | 325 | 330 | 19,000 | 330 |
| 2002-05-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-05-22 | 320 | 320 | 319 | 320 | 10,000 | 320 |
| 2002-05-21 | 316 | 318 | 314 | 318 | 8,000 | 318 |
| 2002-05-20 | 315 | 320 | 315 | 316 | 5,000 | 316 |
| 2002-05-17 | 319 | 319 | 314 | 314 | 5,000 | 314 |
| 2002-05-16 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-05-15 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2002-05-14 | 322 | 330 | 321 | 321 | 6,000 | 321 |
| 2002-05-13 | 330 | 330 | 321 | 321 | 15,000 | 321 |
| 2002-05-10 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2002-05-09 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2002-05-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-05-02 | 315 | 317 | 315 | 317 | 6,000 | 317 |
| 2002-05-01 | 317 | 317 | 311 | 311 | 4,000 | 311 |
| 2002-04-30 | 318 | 318 | 317 | 317 | 7,000 | 317 |
| 2002-04-26 | 330 | 330 | 318 | 318 | 3,000 | 318 |
| 2002-04-25 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2002-04-24 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2002-04-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-19 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2002-04-18 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 2002-04-16 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-04-12 | 349 | 349 | 346 | 346 | 2,000 | 346 |
| 2002-04-10 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-04-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-04-04 | 349 | 359 | 349 | 354 | 8,000 | 354 |
| 2002-04-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-04-02 | 345 | 345 | 315 | 320 | 7,000 | 320 |
| 2002-03-29 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2002-03-28 | 352 | 353 | 350 | 350 | 4,000 | 350 |
| 2002-03-27 | 351 | 351 | 341 | 350 | 5,000 | 350 |
| 2002-03-26 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2002-03-25 | 355 | 365 | 355 | 361 | 11,000 | 361 |
| 2002-03-22 | 365 | 379 | 365 | 365 | 5,000 | 365 |
| 2002-03-20 | 358 | 361 | 358 | 361 | 3,000 | 361 |
| 2002-03-19 | 358 | 359 | 356 | 357 | 11,000 | 357 |
| 2002-03-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2002-03-15 | 357 | 358 | 357 | 358 | 8,000 | 358 |
| 2002-03-14 | 361 | 361 | 358 | 358 | 11,000 | 358 |
| 2002-03-13 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 2002-03-12 | 366 | 366 | 361 | 361 | 4,000 | 361 |
| 2002-03-11 | 373 | 373 | 368 | 368 | 3,000 | 368 |
| 2002-03-08 | 378 | 378 | 358 | 358 | 34,000 | 358 |
| 2002-03-06 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 2002-03-05 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2002-03-04 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-03-01 | 378 | 383 | 378 | 383 | 15,000 | 383 |
| 2002-02-28 | 384 | 384 | 356 | 365 | 8,000 | 365 |
| 2002-02-27 | 387 | 389 | 383 | 389 | 15,000 | 389 |
| 2002-02-26 | 382 | 382 | 369 | 369 | 7,000 | 369 |
| 2002-02-25 | 370 | 370 | 369 | 369 | 2,000 | 369 |
| 2002-02-21 | 352 | 367 | 352 | 367 | 2,000 | 367 |
| 2002-02-20 | 352 | 353 | 352 | 352 | 47,000 | 352 |
| 2002-02-19 | 380 | 380 | 351 | 351 | 7,000 | 351 |
| 2002-02-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-02-15 | 389 | 389 | 384 | 384 | 3,000 | 384 |
| 2002-02-14 | 387 | 389 | 387 | 389 | 6,000 | 389 |
| 2002-02-13 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2002-02-12 | 389 | 389 | 388 | 389 | 4,000 | 389 |
| 2002-02-08 | 390 | 390 | 389 | 389 | 12,000 | 389 |
| 2002-02-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-06 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2002-02-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-02-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-02-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-01-31 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2002-01-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-28 | 389 | 390 | 389 | 390 | 7,000 | 390 |
| 2002-01-24 | 384 | 390 | 384 | 389 | 4,000 | 389 |
| 2002-01-23 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2002-01-22 | 390 | 390 | 389 | 389 | 5,000 | 389 |
| 2002-01-21 | 389 | 395 | 389 | 390 | 9,000 | 390 |
| 2002-01-17 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-01-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-15 | 354 | 354 | 349 | 350 | 6,000 | 350 |
| 2002-01-11 | 357 | 358 | 357 | 358 | 11,000 | 358 |
| 2002-01-09 | 397 | 397 | 395 | 395 | 3,000 | 395 |
| 2002-01-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
