8065 佐藤商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 440 | 440 | 435 | 439 | 4,000 | 439 |
| 2003-12-29 | 425 | 449 | 421 | 430 | 22,000 | 430 |
| 2003-12-26 | 415 | 420 | 415 | 420 | 11,000 | 420 |
| 2003-12-25 | 412 | 417 | 411 | 415 | 10,000 | 415 |
| 2003-12-24 | 407 | 412 | 407 | 410 | 13,000 | 410 |
| 2003-12-22 | 409 | 410 | 409 | 410 | 16,000 | 410 |
| 2003-12-19 | 405 | 409 | 405 | 407 | 19,000 | 407 |
| 2003-12-18 | 404 | 404 | 404 | 404 | 7,000 | 404 |
| 2003-12-17 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2003-12-16 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-12-15 | 413 | 414 | 413 | 414 | 9,000 | 414 |
| 2003-12-12 | 411 | 412 | 407 | 408 | 28,000 | 408 |
| 2003-12-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-12-09 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2003-12-08 | 415 | 415 | 415 | 415 | 51,000 | 415 |
| 2003-12-05 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2003-12-04 | 407 | 407 | 407 | 407 | 25,000 | 407 |
| 2003-12-03 | 407 | 407 | 404 | 407 | 14,000 | 407 |
| 2003-12-02 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 2003-12-01 | 411 | 412 | 409 | 412 | 30,000 | 412 |
| 2003-11-28 | 409 | 414 | 409 | 414 | 4,000 | 414 |
| 2003-11-27 | 410 | 417 | 410 | 417 | 15,000 | 417 |
| 2003-11-26 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 2003-11-25 | 415 | 415 | 410 | 415 | 8,000 | 415 |
| 2003-11-21 | 408 | 416 | 408 | 415 | 18,000 | 415 |
| 2003-11-20 | 417 | 418 | 417 | 418 | 15,000 | 418 |
| 2003-11-19 | 406 | 420 | 406 | 420 | 10,000 | 420 |
| 2003-11-18 | 421 | 421 | 409 | 410 | 7,000 | 410 |
| 2003-11-17 | 430 | 430 | 417 | 422 | 15,000 | 422 |
| 2003-11-14 | 432 | 432 | 431 | 431 | 4,000 | 431 |
| 2003-11-13 | 422 | 422 | 421 | 422 | 9,000 | 422 |
| 2003-11-12 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2003-11-11 | 426 | 426 | 421 | 425 | 6,000 | 425 |
| 2003-11-10 | 434 | 434 | 426 | 426 | 7,000 | 426 |
| 2003-11-07 | 442 | 442 | 426 | 430 | 30,000 | 430 |
| 2003-11-06 | 430 | 448 | 425 | 448 | 76,000 | 448 |
| 2003-11-05 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2003-11-04 | 420 | 425 | 420 | 420 | 19,000 | 420 |
| 2003-10-31 | 415 | 430 | 413 | 430 | 10,000 | 430 |
| 2003-10-30 | 420 | 420 | 416 | 417 | 6,000 | 417 |
| 2003-10-29 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 2003-10-28 | 420 | 422 | 418 | 422 | 9,000 | 422 |
| 2003-10-27 | 415 | 420 | 415 | 420 | 8,000 | 420 |
| 2003-10-24 | 416 | 425 | 412 | 425 | 22,000 | 425 |
| 2003-10-23 | 423 | 423 | 415 | 416 | 9,000 | 416 |
| 2003-10-22 | 433 | 433 | 424 | 424 | 18,000 | 424 |
| 2003-10-21 | 438 | 440 | 432 | 432 | 15,000 | 432 |
| 2003-10-20 | 441 | 442 | 438 | 438 | 22,000 | 438 |
| 2003-10-17 | 453 | 454 | 445 | 445 | 12,000 | 445 |
| 2003-10-16 | 458 | 458 | 445 | 453 | 47,000 | 453 |
| 2003-10-15 | 457 | 465 | 447 | 448 | 80,000 | 448 |
| 2003-10-14 | 419 | 419 | 414 | 415 | 5,000 | 415 |
| 2003-10-10 | 410 | 410 | 409 | 409 | 15,000 | 409 |
| 2003-10-09 | 410 | 410 | 409 | 410 | 16,000 | 410 |
| 2003-10-08 | 409 | 412 | 409 | 409 | 18,000 | 409 |
| 2003-10-07 | 411 | 411 | 408 | 408 | 6,000 | 408 |
| 2003-10-06 | 416 | 416 | 411 | 411 | 14,000 | 411 |
| 2003-10-03 | 410 | 415 | 410 | 415 | 15,000 | 415 |
| 2003-10-02 | 412 | 412 | 405 | 410 | 13,000 | 410 |
| 2003-10-01 | 415 | 415 | 410 | 410 | 15,000 | 410 |
| 2003-09-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-09-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-09-26 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2003-09-25 | 420 | 420 | 412 | 412 | 7,000 | 412 |
| 2003-09-24 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2003-09-22 | 420 | 420 | 418 | 418 | 9,000 | 418 |
| 2003-09-19 | 420 | 423 | 419 | 420 | 30,000 | 420 |
| 2003-09-18 | 423 | 423 | 420 | 421 | 10,000 | 421 |
| 2003-09-17 | 425 | 425 | 417 | 418 | 6,000 | 418 |
| 2003-09-16 | 421 | 425 | 421 | 425 | 5,000 | 425 |
| 2003-09-12 | 411 | 421 | 411 | 421 | 66,000 | 421 |
| 2003-09-11 | 443 | 443 | 431 | 431 | 8,000 | 431 |
| 2003-09-10 | 443 | 443 | 441 | 443 | 7,000 | 443 |
| 2003-09-09 | 445 | 449 | 445 | 449 | 15,000 | 449 |
| 2003-09-08 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 2003-09-04 | 445 | 445 | 430 | 437 | 8,000 | 437 |
| 2003-09-03 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2003-09-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2003-09-01 | 430 | 430 | 429 | 429 | 3,000 | 429 |
| 2003-08-29 | 431 | 431 | 429 | 429 | 4,000 | 429 |
| 2003-08-28 | 431 | 441 | 431 | 441 | 5,000 | 441 |
| 2003-08-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-08-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-08-25 | 441 | 441 | 435 | 435 | 9,000 | 435 |
| 2003-08-22 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2003-08-21 | 442 | 442 | 440 | 440 | 10,000 | 440 |
| 2003-08-20 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2003-08-19 | 451 | 451 | 441 | 441 | 5,000 | 441 |
| 2003-08-18 | 436 | 450 | 436 | 450 | 8,000 | 450 |
| 2003-08-15 | 421 | 426 | 421 | 426 | 4,000 | 426 |
| 2003-08-13 | 411 | 413 | 411 | 411 | 3,000 | 411 |
| 2003-08-12 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-08-11 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-08-08 | 415 | 415 | 406 | 407 | 9,000 | 407 |
| 2003-08-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-08-06 | 420 | 422 | 420 | 420 | 5,000 | 420 |
| 2003-08-05 | 445 | 445 | 426 | 426 | 6,000 | 426 |
| 2003-08-04 | 439 | 445 | 439 | 445 | 8,000 | 445 |
| 2003-08-01 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 2003-07-31 | 439 | 439 | 425 | 427 | 9,000 | 427 |
| 2003-07-30 | 445 | 445 | 430 | 430 | 24,000 | 430 |
| 2003-07-29 | 435 | 440 | 435 | 437 | 7,000 | 437 |
| 2003-07-28 | 440 | 440 | 436 | 440 | 12,000 | 440 |
| 2003-07-25 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 2003-07-24 | 445 | 445 | 435 | 440 | 11,000 | 440 |
| 2003-07-23 | 435 | 435 | 429 | 435 | 8,000 | 435 |
| 2003-07-22 | 435 | 437 | 428 | 428 | 21,000 | 428 |
| 2003-07-18 | 439 | 439 | 426 | 435 | 12,000 | 435 |
| 2003-07-17 | 440 | 440 | 431 | 431 | 8,000 | 431 |
| 2003-07-16 | 429 | 435 | 429 | 435 | 4,000 | 435 |
| 2003-07-15 | 435 | 435 | 425 | 426 | 12,000 | 426 |
| 2003-07-14 | 445 | 445 | 432 | 432 | 8,000 | 432 |
| 2003-07-11 | 447 | 447 | 436 | 436 | 9,000 | 436 |
| 2003-07-10 | 450 | 450 | 440 | 450 | 10,000 | 450 |
| 2003-07-09 | 448 | 448 | 440 | 448 | 15,000 | 448 |
| 2003-07-08 | 447 | 447 | 432 | 447 | 20,000 | 447 |
| 2003-07-07 | 433 | 444 | 431 | 432 | 20,000 | 432 |
| 2003-07-04 | 431 | 440 | 431 | 431 | 4,000 | 431 |
| 2003-07-03 | 445 | 445 | 430 | 430 | 10,000 | 430 |
| 2003-07-02 | 434 | 434 | 426 | 426 | 4,000 | 426 |
| 2003-07-01 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 2003-06-30 | 429 | 436 | 425 | 425 | 9,000 | 425 |
| 2003-06-27 | 417 | 428 | 417 | 428 | 13,000 | 428 |
| 2003-06-26 | 414 | 417 | 414 | 417 | 10,000 | 417 |
| 2003-06-25 | 418 | 418 | 413 | 413 | 10,000 | 413 |
| 2003-06-24 | 437 | 437 | 417 | 417 | 6,000 | 417 |
| 2003-06-23 | 441 | 445 | 436 | 437 | 12,000 | 437 |
| 2003-06-20 | 435 | 440 | 428 | 440 | 15,000 | 440 |
| 2003-06-19 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 2003-06-18 | 413 | 413 | 408 | 409 | 6,000 | 409 |
| 2003-06-17 | 406 | 411 | 406 | 406 | 7,000 | 406 |
| 2003-06-16 | 424 | 424 | 405 | 405 | 5,000 | 405 |
| 2003-06-13 | 440 | 440 | 429 | 430 | 33,000 | 430 |
| 2003-06-12 | 412 | 420 | 405 | 405 | 9,000 | 405 |
| 2003-06-11 | 410 | 412 | 410 | 412 | 4,000 | 412 |
| 2003-06-10 | 420 | 420 | 419 | 420 | 8,000 | 420 |
| 2003-06-09 | 411 | 420 | 411 | 420 | 6,000 | 420 |
| 2003-06-06 | 412 | 415 | 405 | 410 | 6,000 | 410 |
| 2003-06-05 | 406 | 410 | 406 | 410 | 6,000 | 410 |
| 2003-06-04 | 411 | 411 | 398 | 398 | 21,000 | 398 |
| 2003-06-03 | 398 | 410 | 398 | 410 | 12,000 | 410 |
| 2003-06-02 | 400 | 411 | 398 | 398 | 14,000 | 398 |
| 2003-05-30 | 387 | 400 | 387 | 400 | 3,000 | 400 |
| 2003-05-29 | 377 | 387 | 377 | 387 | 2,000 | 387 |
| 2003-05-28 | 387 | 388 | 387 | 387 | 5,000 | 387 |
| 2003-05-27 | 385 | 385 | 383 | 383 | 2,000 | 383 |
| 2003-05-26 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 2003-05-23 | 399 | 399 | 395 | 395 | 7,000 | 395 |
| 2003-05-22 | 394 | 399 | 394 | 399 | 4,000 | 399 |
| 2003-05-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-20 | 395 | 397 | 395 | 397 | 8,000 | 397 |
| 2003-05-19 | 394 | 395 | 392 | 395 | 8,000 | 395 |
| 2003-05-16 | 400 | 400 | 392 | 395 | 10,000 | 395 |
| 2003-05-15 | 405 | 405 | 398 | 405 | 8,000 | 405 |
| 2003-05-14 | 408 | 408 | 402 | 407 | 9,000 | 407 |
| 2003-05-13 | 406 | 408 | 405 | 408 | 11,000 | 408 |
| 2003-05-12 | 394 | 400 | 394 | 399 | 27,000 | 399 |
| 2003-05-09 | 398 | 398 | 390 | 397 | 19,000 | 397 |
| 2003-05-08 | 384 | 400 | 384 | 400 | 48,000 | 400 |
| 2003-05-07 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2003-05-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-01 | 361 | 390 | 361 | 390 | 5,000 | 390 |
| 2003-04-30 | 336 | 346 | 336 | 346 | 2,000 | 346 |
| 2003-04-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-04-25 | 367 | 369 | 366 | 369 | 11,000 | 369 |
| 2003-04-24 | 371 | 371 | 366 | 366 | 3,000 | 366 |
| 2003-04-23 | 382 | 382 | 381 | 381 | 3,000 | 381 |
| 2003-04-22 | 384 | 387 | 384 | 387 | 6,000 | 387 |
| 2003-04-21 | 348 | 390 | 346 | 379 | 23,000 | 379 |
| 2003-04-18 | 333 | 334 | 330 | 333 | 21,000 | 333 |
| 2003-04-17 | 390 | 390 | 330 | 330 | 16,000 | 330 |
| 2003-04-16 | 345 | 360 | 345 | 355 | 7,000 | 355 |
| 2003-04-15 | 375 | 380 | 370 | 380 | 6,000 | 380 |
| 2003-04-14 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-04-11 | 355 | 359 | 352 | 354 | 5,000 | 354 |
| 2003-04-10 | 334 | 336 | 334 | 336 | 3,000 | 336 |
| 2003-04-09 | 335 | 335 | 324 | 324 | 2,000 | 324 |
| 2003-04-08 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2003-04-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-04-04 | 323 | 324 | 323 | 324 | 4,000 | 324 |
| 2003-04-03 | 323 | 338 | 323 | 323 | 4,000 | 323 |
| 2003-04-02 | 308 | 319 | 303 | 309 | 10,000 | 309 |
| 2003-04-01 | 325 | 325 | 309 | 309 | 13,000 | 309 |
| 2003-03-31 | 399 | 399 | 305 | 325 | 29,000 | 325 |
| 2003-03-28 | 380 | 385 | 378 | 385 | 15,000 | 385 |
| 2003-03-27 | 345 | 385 | 345 | 381 | 12,000 | 381 |
| 2003-03-26 | 328 | 346 | 328 | 345 | 13,000 | 345 |
| 2003-03-25 | 335 | 335 | 330 | 335 | 13,000 | 335 |
| 2003-03-24 | 333 | 336 | 329 | 336 | 13,000 | 336 |
| 2003-03-20 | 300 | 308 | 300 | 308 | 9,000 | 308 |
| 2003-03-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-03-18 | 277 | 290 | 277 | 290 | 6,000 | 290 |
| 2003-03-17 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2003-03-14 | 269 | 276 | 269 | 276 | 32,000 | 276 |
| 2003-03-13 | 278 | 279 | 278 | 279 | 2,000 | 279 |
| 2003-03-12 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2003-03-11 | 277 | 279 | 277 | 279 | 8,000 | 279 |
| 2003-03-10 | 295 | 295 | 277 | 277 | 4,000 | 277 |
| 2003-03-07 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 2003-03-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-03-05 | 300 | 300 | 299 | 300 | 3,000 | 300 |
| 2003-03-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-03 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2003-02-28 | 305 | 305 | 299 | 299 | 2,000 | 299 |
| 2003-02-27 | 282 | 307 | 282 | 307 | 2,000 | 307 |
| 2003-02-26 | 301 | 308 | 277 | 282 | 5,000 | 282 |
| 2003-02-25 | 302 | 302 | 301 | 301 | 9,000 | 301 |
| 2003-02-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-02-21 | 287 | 300 | 287 | 300 | 7,000 | 300 |
| 2003-02-20 | 286 | 287 | 286 | 287 | 8,000 | 287 |
| 2003-02-19 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-02-18 | 296 | 296 | 286 | 286 | 6,000 | 286 |
| 2003-02-17 | 298 | 298 | 296 | 296 | 6,000 | 296 |
| 2003-02-14 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 2003-02-13 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2003-02-12 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2003-02-10 | 285 | 286 | 285 | 285 | 3,000 | 285 |
| 2003-02-07 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 2003-02-06 | 278 | 278 | 277 | 278 | 6,000 | 278 |
| 2003-02-05 | 275 | 275 | 265 | 270 | 4,000 | 270 |
| 2003-02-04 | 275 | 275 | 265 | 265 | 11,000 | 265 |
| 2003-02-03 | 281 | 281 | 262 | 265 | 12,000 | 265 |
| 2003-01-31 | 285 | 285 | 261 | 261 | 5,000 | 261 |
| 2003-01-30 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2003-01-29 | 308 | 308 | 295 | 299 | 4,000 | 299 |
| 2003-01-28 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-01-27 | 306 | 309 | 306 | 309 | 2,000 | 309 |
| 2003-01-24 | 306 | 313 | 305 | 305 | 11,000 | 305 |
| 2003-01-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-22 | 303 | 304 | 303 | 304 | 5,000 | 304 |
| 2003-01-21 | 315 | 315 | 297 | 302 | 4,000 | 302 |
| 2003-01-20 | 304 | 315 | 299 | 315 | 28,000 | 315 |
| 2003-01-17 | 266 | 301 | 266 | 301 | 30,000 | 301 |
| 2003-01-15 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-01-09 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2003-01-08 | 290 | 290 | 287 | 287 | 4,000 | 287 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
