8065 佐藤商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	737	739	730	739	9,000	739
2004-12-29	723	735	723	735	17,000	735
2004-12-28	725	732	725	730	12,000	730
2004-12-27	730	730	719	726	19,000	726
2004-12-24	729	735	729	730	26,000	730
2004-12-22	732	733	725	728	45,000	728
2004-12-21	730	740	729	733	25,000	733
2004-12-20	726	732	720	730	25,000	730
2004-12-17	711	733	702	733	58,000	733
2004-12-16	711	717	706	715	24,000	715
2004-12-15	721	729	719	719	17,000	719
2004-12-14	717	724	715	720	19,000	720
2004-12-13	731	731	711	726	26,000	726
2004-12-10	715	740	715	731	59,000	731
2004-12-09	742	746	712	723	37,000	723
2004-12-08	743	749	742	742	21,000	742
2004-12-07	741	760	741	753	70,000	753
2004-12-06	729	743	729	736	45,000	736
2004-12-03	729	740	720	726	39,000	726
2004-12-02	718	734	718	728	47,000	728
2004-12-01	724	724	708	717	65,000	717
2004-11-30	730	730	726	727	18,000	727
2004-11-29	730	748	724	745	18,000	745
2004-11-26	752	752	733	733	53,000	733
2004-11-25	760	760	753	755	25,000	755
2004-11-24	745	760	745	760	25,000	760
2004-11-22	755	755	732	750	36,000	750
2004-11-19	787	788	770	780	40,000	780
2004-11-18	790	790	770	790	48,000	790
2004-11-17	779	790	765	790	55,000	790
2004-11-16	780	806	772	784	188,000	784
2004-11-15	741	780	741	771	127,000	771
2004-11-12	724	725	716	721	59,000	721
2004-11-11	718	740	710	726	89,000	726
2004-11-10	702	719	702	718	53,000	718
2004-11-09	695	698	691	691	25,000	691
2004-11-08	698	698	691	697	18,000	697
2004-11-05	685	700	685	696	17,000	696
2004-11-04	672	686	669	685	30,000	685
2004-11-02	663	677	663	672	8,000	672
2004-11-01	675	675	663	663	7,000	663
2004-10-29	670	680	670	678	18,000	678
2004-10-28	650	650	648	648	4,000	648
2004-10-27	657	657	657	657	2,000	657
2004-10-26	648	659	648	657	11,000	657
2004-10-25	660	660	657	659	16,000	659
2004-10-22	655	661	655	661	4,000	661
2004-10-21	660	660	650	655	5,000	655
2004-10-20	657	668	657	660	25,000	660
2004-10-19	655	657	647	657	8,000	657
2004-10-18	658	658	658	658	2,000	658
2004-10-15	660	660	652	660	8,000	660
2004-10-14	678	678	660	660	4,000	660
2004-10-13	675	680	675	679	5,000	679
2004-10-12	686	686	680	680	3,000	680
2004-10-08	686	686	686	686	5,000	686
2004-10-07	692	692	684	686	14,000	686
2004-10-06	656	682	656	682	37,000	682
2004-10-05	677	678	656	656	24,000	656
2004-10-04	670	697	670	680	16,000	680
2004-10-01	670	670	666	670	7,000	670
2004-09-30	641	691	641	691	23,000	691
2004-09-29	660	660	651	651	4,000	651
2004-09-28	663	663	650	651	17,000	651
2004-09-27	649	664	649	664	7,000	664
2004-09-24	637	650	637	648	24,000	648
2004-09-22	673	673	666	667	10,000	667
2004-09-21	685	685	675	675	3,000	675
2004-09-17	680	688	678	688	19,000	688
2004-09-16	684	692	680	680	18,000	680
2004-09-15	702	702	690	694	5,000	694
2004-09-14	705	705	701	704	10,000	704
2004-09-13	705	705	705	705	7,000	705
2004-09-10	706	706	705	705	29,000	705
2004-09-09	705	709	700	709	15,000	709
2004-09-08	709	709	709	709	4,000	709
2004-09-07	701	711	700	710	15,000	710
2004-09-06	710	735	710	730	9,000	730
2004-09-03	735	735	705	710	16,000	710
2004-09-02	704	734	704	734	16,000	734
2004-09-01	693	700	693	700	3,000	700
2004-08-31	708	730	708	710	16,000	710
2004-08-30	700	735	700	700	38,000	700
2004-08-27	671	671	671	671	2,000	671
2004-08-26	676	678	668	678	13,000	678
2004-08-25	668	677	668	676	8,000	676
2004-08-24	690	690	687	687	4,000	687
2004-08-23	684	690	684	690	3,000	690
2004-08-20	661	679	657	679	8,000	679
2004-08-19	659	663	659	662	8,000	662
2004-08-18	660	663	660	660	4,000	660
2004-08-17	661	661	656	660	12,000	660
2004-08-16	660	660	660	660	2,000	660
2004-08-13	656	662	652	662	9,000	662
2004-08-12	660	660	660	660	2,000	660
2004-08-11	666	675	666	667	7,000	667
2004-08-10	650	661	650	660	7,000	660
2004-08-09	643	660	643	660	8,000	660
2004-08-06	663	679	661	673	30,000	673
2004-08-05	671	700	670	693	8,000	693
2004-08-04	676	698	671	672	16,000	672
2004-08-03	691	699	680	681	12,000	681
2004-08-02	707	707	690	690	8,000	690
2004-07-30	671	710	671	697	21,000	697
2004-07-29	670	675	669	671	19,000	671
2004-07-28	700	700	700	700	3,000	700
2004-07-27	700	700	682	685	9,000	685
2004-07-26	725	725	700	700	19,000	700
2004-07-23	717	725	717	725	11,000	725
2004-07-22	708	715	698	715	9,000	715
2004-07-21	710	724	710	720	5,000	720
2004-07-20	712	712	707	707	4,000	707
2004-07-16	722	722	705	712	25,000	712
2004-07-15	723	723	706	720	24,000	720
2004-07-14	728	736	725	728	29,000	728
2004-07-13	740	740	725	726	12,000	726
2004-07-12	700	730	700	730	18,000	730
2004-07-09	696	700	687	700	18,000	700
2004-07-08	700	706	695	706	17,000	706
2004-07-07	705	705	685	700	23,000	700
2004-07-06	713	735	713	725	18,000	725
2004-07-05	721	741	701	739	10,000	739
2004-07-02	734	740	728	728	19,000	728
2004-07-01	730	755	730	734	38,000	734
2004-06-30	750	753	730	730	23,000	730
2004-06-29	719	760	719	745	68,000	745
2004-06-28	680	719	679	719	53,000	719
2004-06-25	671	686	671	671	11,000	671
2004-06-24	684	685	671	671	11,000	671
2004-06-23	690	690	680	684	23,000	684
2004-06-22	699	700	696	696	16,000	696
2004-06-21	693	694	690	694	11,000	694
2004-06-18	695	695	676	683	16,000	683
2004-06-17	700	700	690	690	6,000	690
2004-06-16	690	700	690	691	9,000	691
2004-06-15	696	700	695	700	27,000	700
2004-06-14	673	700	673	695	39,000	695
2004-06-11	671	675	671	671	34,000	671
2004-06-10	665	675	665	674	5,000	674
2004-06-09	675	677	670	675	18,000	675
2004-06-08	660	675	660	675	19,000	675
2004-06-07	670	675	660	660	19,000	660
2004-06-04	662	664	650	655	21,000	655
2004-06-03	660	666	657	666	17,000	666
2004-06-02	655	659	646	659	21,000	659
2004-06-01	650	655	630	655	45,000	655
2004-05-31	650	653	642	653	31,000	653
2004-05-28	668	668	652	656	11,000	656
2004-05-27	667	667	650	667	40,000	667
2004-05-26	668	677	656	657	35,000	657
2004-05-25	672	672	655	655	17,000	655
2004-05-24	634	652	632	652	63,000	652
2004-05-21	624	627	615	617	29,000	617
2004-05-20	615	620	608	618	47,000	618
2004-05-19	589	610	581	608	40,000	608
2004-05-18	598	598	588	590	18,000	590
2004-05-17	581	601	581	591	30,000	591
2004-05-14	615	617	601	601	120,000	601
2004-05-13	572	620	569	602	61,000	602
2004-05-12	566	580	561	580	24,000	580
2004-05-11	560	571	555	556	30,000	556
2004-05-10	630	630	591	591	117,000	591
2004-05-07	561	630	561	630	186,000	630
2004-05-06	558	565	551	552	18,000	552
2004-04-30	565	568	552	552	29,000	552
2004-04-28	571	577	560	573	50,000	573
2004-04-27	548	564	533	564	47,000	564
2004-04-26	545	547	536	536	13,000	536
2004-04-23	549	560	544	545	19,000	545
2004-04-22	570	570	556	559	14,000	559
2004-04-21	568	571	567	570	18,000	570
2004-04-20	570	570	567	567	7,000	567
2004-04-19	554	568	538	558	44,000	558
2004-04-16	543	559	543	545	23,000	545
2004-04-15	548	556	542	542	29,000	542
2004-04-14	562	574	562	568	42,000	568
2004-04-13	545	562	545	559	59,000	559
2004-04-12	530	540	530	540	26,000	540
2004-04-09	530	532	526	528	16,000	528
2004-04-08	540	540	530	540	12,000	540
2004-04-07	550	550	550	550	3,000	550
2004-04-06	545	555	545	549	43,000	549
2004-04-05	539	545	538	542	16,000	542
2004-04-02	530	542	530	535	23,000	535
2004-04-01	545	546	526	535	7,000	535
2004-03-31	550	550	530	545	7,000	545
2004-03-30	550	551	550	550	22,000	550
2004-03-29	539	560	535	560	43,000	560
2004-03-26	541	545	526	530	26,000	530
2004-03-25	514	540	508	525	52,000	525
2004-03-24	505	515	499	502	44,000	502
2004-03-23	505	505	500	500	11,000	500
2004-03-22	500	515	499	505	13,000	505
2004-03-19	497	510	495	509	38,000	509
2004-03-18	492	497	492	495	21,000	495
2004-03-17	489	494	489	493	19,000	493
2004-03-16	485	498	485	495	29,000	495
2004-03-15	497	502	497	500	5,000	500
2004-03-12	486	491	486	489	36,000	489
2004-03-11	500	501	485	501	17,000	501
2004-03-10	509	509	500	505	22,000	505
2004-03-09	513	513	510	510	10,000	510
2004-03-08	500	520	500	514	44,000	514
2004-03-05	486	495	485	494	17,000	494
2004-03-04	490	492	484	491	14,000	491
2004-03-03	486	495	486	495	28,000	495
2004-03-02	495	495	485	486	28,000	486
2004-03-01	485	495	485	493	33,000	493
2004-02-27	479	483	476	479	40,000	479
2004-02-26	468	476	468	470	10,000	470
2004-02-25	469	480	465	465	45,000	465
2004-02-24	460	474	460	465	77,000	465
2004-02-23	440	452	440	450	19,000	450
2004-02-20	437	440	437	440	3,000	440
2004-02-19	434	436	431	432	7,000	432
2004-02-18	431	438	431	434	15,000	434
2004-02-17	431	431	431	431	2,000	431
2004-02-16	425	430	425	430	17,000	430
2004-02-13	425	432	425	430	22,000	430
2004-02-12	424	428	423	423	5,000	423
2004-02-10	430	430	423	423	8,000	423
2004-02-09	435	435	430	430	4,000	430
2004-02-06	434	434	429	434	10,000	434
2004-02-05	422	434	422	434	20,000	434
2004-02-04	424	424	421	422	6,000	422
2004-02-03	430	430	428	428	9,000	428
2004-02-02	430	430	430	430	6,000	430
2004-01-30	420	431	420	430	34,000	430
2004-01-29	439	439	427	427	16,000	427
2004-01-28	431	433	431	433	8,000	433
2004-01-27	447	447	432	432	11,000	432
2004-01-26	438	443	438	443	3,000	443
2004-01-23	431	438	431	433	11,000	433
2004-01-22	439	439	431	431	15,000	431
2004-01-21	439	440	439	439	14,000	439
2004-01-20	439	439	432	435	12,000	435
2004-01-19	430	431	430	431	12,000	431
2004-01-16	427	430	424	430	10,000	430
2004-01-15	425	426	420	426	8,000	426
2004-01-14	433	433	425	425	2,000	425
2004-01-13	420	434	420	434	9,000	434
2004-01-09	435	435	435	435	6,000	435
2004-01-08	430	435	430	435	6,000	435
2004-01-07	438	438	430	430	8,000	430
2004-01-06	440	440	435	435	14,000	435
2004-01-05	440	444	440	440	5,000	440

分割・併合履歴： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31