8065 佐藤商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 567 | 583 | 559 | 579 | 9,100 | 579 |
| 2008-12-29 | 550 | 560 | 550 | 558 | 11,800 | 558 |
| 2008-12-26 | 545 | 549 | 540 | 549 | 2,800 | 549 |
| 2008-12-25 | 546 | 555 | 540 | 541 | 14,500 | 541 |
| 2008-12-24 | 562 | 570 | 531 | 546 | 15,800 | 546 |
| 2008-12-22 | 560 | 578 | 550 | 565 | 11,400 | 565 |
| 2008-12-19 | 582 | 586 | 560 | 560 | 26,500 | 560 |
| 2008-12-18 | 586 | 598 | 572 | 572 | 22,700 | 572 |
| 2008-12-17 | 590 | 590 | 579 | 587 | 12,400 | 587 |
| 2008-12-16 | 590 | 592 | 575 | 580 | 7,600 | 580 |
| 2008-12-15 | 590 | 599 | 579 | 583 | 26,400 | 583 |
| 2008-12-12 | 590 | 590 | 562 | 577 | 42,100 | 577 |
| 2008-12-11 | 579 | 590 | 578 | 590 | 24,300 | 590 |
| 2008-12-10 | 583 | 598 | 578 | 589 | 27,200 | 589 |
| 2008-12-09 | 583 | 590 | 575 | 576 | 11,000 | 576 |
| 2008-12-08 | 570 | 591 | 570 | 582 | 20,000 | 582 |
| 2008-12-05 | 583 | 593 | 568 | 569 | 28,300 | 569 |
| 2008-12-04 | 567 | 585 | 563 | 573 | 16,600 | 573 |
| 2008-12-03 | 570 | 580 | 557 | 569 | 18,300 | 569 |
| 2008-12-02 | 600 | 600 | 562 | 563 | 19,700 | 563 |
| 2008-12-01 | 614 | 614 | 596 | 600 | 6,500 | 600 |
| 2008-11-28 | 596 | 615 | 595 | 615 | 14,100 | 615 |
| 2008-11-27 | 597 | 620 | 592 | 601 | 15,200 | 601 |
| 2008-11-26 | 610 | 615 | 600 | 603 | 14,000 | 603 |
| 2008-11-25 | 618 | 625 | 601 | 613 | 27,200 | 613 |
| 2008-11-21 | 566 | 609 | 566 | 604 | 39,700 | 604 |
| 2008-11-20 | 639 | 649 | 624 | 626 | 19,900 | 626 |
| 2008-11-19 | 658 | 663 | 642 | 659 | 10,300 | 659 |
| 2008-11-18 | 658 | 658 | 639 | 653 | 19,100 | 653 |
| 2008-11-17 | 665 | 670 | 650 | 656 | 13,900 | 656 |
| 2008-11-14 | 693 | 693 | 640 | 650 | 38,200 | 650 |
| 2008-11-13 | 631 | 631 | 614 | 623 | 23,800 | 623 |
| 2008-11-12 | 631 | 665 | 626 | 641 | 7,100 | 641 |
| 2008-11-11 | 650 | 650 | 625 | 639 | 16,400 | 639 |
| 2008-11-10 | 684 | 695 | 625 | 633 | 14,000 | 633 |
| 2008-11-07 | 621 | 643 | 609 | 621 | 19,500 | 621 |
| 2008-11-06 | 690 | 690 | 660 | 660 | 11,200 | 660 |
| 2008-11-05 | 669 | 695 | 656 | 695 | 30,300 | 695 |
| 2008-11-04 | 675 | 675 | 639 | 649 | 7,500 | 649 |
| 2008-10-31 | 637 | 655 | 603 | 636 | 23,400 | 636 |
| 2008-10-30 | 642 | 649 | 621 | 627 | 35,400 | 627 |
| 2008-10-29 | 631 | 631 | 539 | 612 | 16,300 | 612 |
| 2008-10-28 | 501 | 533 | 493 | 532 | 15,300 | 532 |
| 2008-10-27 | 535 | 569 | 510 | 510 | 12,600 | 510 |
| 2008-10-24 | 605 | 605 | 553 | 555 | 15,200 | 555 |
| 2008-10-23 | 570 | 600 | 553 | 595 | 25,100 | 595 |
| 2008-10-22 | 649 | 668 | 622 | 633 | 9,300 | 633 |
| 2008-10-21 | 693 | 697 | 634 | 679 | 20,600 | 679 |
| 2008-10-20 | 607 | 667 | 607 | 667 | 17,300 | 667 |
| 2008-10-17 | 629 | 629 | 570 | 597 | 13,800 | 597 |
| 2008-10-16 | 580 | 591 | 550 | 578 | 17,900 | 578 |
| 2008-10-15 | 582 | 614 | 582 | 612 | 16,000 | 612 |
| 2008-10-14 | 545 | 597 | 545 | 597 | 16,700 | 597 |
| 2008-10-10 | 478 | 516 | 478 | 505 | 21,000 | 505 |
| 2008-10-09 | 510 | 547 | 485 | 537 | 32,500 | 537 |
| 2008-10-08 | 600 | 600 | 523 | 523 | 23,800 | 523 |
| 2008-10-07 | 552 | 628 | 552 | 623 | 23,600 | 623 |
| 2008-10-06 | 635 | 655 | 620 | 632 | 24,100 | 632 |
| 2008-10-03 | 685 | 685 | 665 | 682 | 10,700 | 682 |
| 2008-10-02 | 737 | 737 | 686 | 694 | 9,400 | 694 |
| 2008-10-01 | 743 | 750 | 725 | 725 | 11,700 | 725 |
| 2008-09-30 | 728 | 739 | 721 | 723 | 13,700 | 723 |
| 2008-09-29 | 781 | 782 | 745 | 755 | 10,800 | 755 |
| 2008-09-26 | 782 | 783 | 750 | 761 | 32,200 | 761 |
| 2008-09-25 | 789 | 789 | 765 | 780 | 14,300 | 780 |
| 2008-09-24 | 796 | 810 | 789 | 796 | 31,000 | 796 |
| 2008-09-22 | 843 | 843 | 815 | 815 | 13,400 | 815 |
| 2008-09-19 | 830 | 837 | 811 | 830 | 55,900 | 830 |
| 2008-09-18 | 740 | 830 | 735 | 830 | 26,200 | 830 |
| 2008-09-17 | 765 | 765 | 731 | 752 | 20,300 | 752 |
| 2008-09-16 | 725 | 763 | 723 | 752 | 14,100 | 752 |
| 2008-09-12 | 773 | 785 | 768 | 785 | 30,700 | 785 |
| 2008-09-11 | 772 | 782 | 768 | 773 | 15,800 | 773 |
| 2008-09-10 | 764 | 791 | 755 | 771 | 19,900 | 771 |
| 2008-09-09 | 799 | 801 | 741 | 769 | 19,500 | 769 |
| 2008-09-08 | 761 | 801 | 761 | 798 | 15,500 | 798 |
| 2008-09-05 | 751 | 778 | 751 | 771 | 19,400 | 771 |
| 2008-09-04 | 790 | 806 | 790 | 791 | 14,400 | 791 |
| 2008-09-03 | 803 | 813 | 790 | 799 | 13,900 | 799 |
| 2008-09-02 | 818 | 824 | 789 | 797 | 11,200 | 797 |
| 2008-09-01 | 825 | 832 | 814 | 817 | 13,100 | 817 |
| 2008-08-29 | 830 | 849 | 828 | 849 | 20,600 | 849 |
| 2008-08-28 | 817 | 824 | 800 | 823 | 8,800 | 823 |
| 2008-08-27 | 812 | 823 | 811 | 820 | 10,600 | 820 |
| 2008-08-26 | 810 | 810 | 793 | 802 | 10,300 | 802 |
| 2008-08-25 | 808 | 816 | 806 | 810 | 9,300 | 810 |
| 2008-08-22 | 796 | 805 | 789 | 792 | 10,000 | 792 |
| 2008-08-21 | 800 | 803 | 792 | 796 | 9,300 | 796 |
| 2008-08-20 | 798 | 800 | 792 | 800 | 14,700 | 800 |
| 2008-08-19 | 787 | 800 | 784 | 796 | 10,700 | 796 |
| 2008-08-18 | 800 | 820 | 793 | 817 | 14,900 | 817 |
| 2008-08-15 | 785 | 787 | 776 | 780 | 8,000 | 780 |
| 2008-08-14 | 782 | 801 | 782 | 787 | 10,800 | 787 |
| 2008-08-13 | 812 | 813 | 785 | 802 | 19,700 | 802 |
| 2008-08-12 | 836 | 840 | 820 | 820 | 19,400 | 820 |
| 2008-08-11 | 854 | 854 | 836 | 844 | 11,800 | 844 |
| 2008-08-08 | 818 | 838 | 813 | 834 | 12,400 | 834 |
| 2008-08-07 | 808 | 823 | 807 | 811 | 36,000 | 811 |
| 2008-08-06 | 861 | 880 | 811 | 833 | 74,700 | 833 |
| 2008-08-05 | 865 | 865 | 832 | 841 | 63,100 | 841 |
| 2008-08-04 | 889 | 893 | 868 | 875 | 22,100 | 875 |
| 2008-08-01 | 866 | 900 | 866 | 899 | 59,700 | 899 |
| 2008-07-31 | 832 | 890 | 816 | 870 | 31,800 | 870 |
| 2008-07-30 | 819 | 824 | 806 | 812 | 11,700 | 812 |
| 2008-07-29 | 821 | 821 | 789 | 799 | 13,600 | 799 |
| 2008-07-28 | 830 | 838 | 821 | 831 | 6,700 | 831 |
| 2008-07-25 | 847 | 848 | 835 | 836 | 18,600 | 836 |
| 2008-07-24 | 831 | 850 | 831 | 847 | 14,100 | 847 |
| 2008-07-23 | 822 | 840 | 820 | 821 | 31,300 | 821 |
| 2008-07-22 | 808 | 820 | 801 | 817 | 9,300 | 817 |
| 2008-07-18 | 803 | 808 | 803 | 805 | 14,500 | 805 |
| 2008-07-17 | 800 | 806 | 793 | 803 | 10,100 | 803 |
| 2008-07-16 | 805 | 809 | 790 | 799 | 6,600 | 799 |
| 2008-07-15 | 808 | 815 | 781 | 785 | 33,500 | 785 |
| 2008-07-14 | 795 | 815 | 786 | 798 | 12,600 | 798 |
| 2008-07-11 | 803 | 813 | 793 | 795 | 16,400 | 795 |
| 2008-07-10 | 800 | 819 | 798 | 798 | 13,500 | 798 |
| 2008-07-09 | 818 | 826 | 792 | 792 | 13,800 | 792 |
| 2008-07-08 | 803 | 807 | 790 | 790 | 7,200 | 790 |
| 2008-07-07 | 806 | 817 | 801 | 813 | 7,600 | 813 |
| 2008-07-04 | 807 | 813 | 782 | 806 | 27,300 | 806 |
| 2008-07-03 | 797 | 802 | 769 | 798 | 17,200 | 798 |
| 2008-07-02 | 813 | 813 | 780 | 787 | 18,200 | 787 |
| 2008-07-01 | 815 | 825 | 800 | 811 | 15,500 | 811 |
| 2008-06-30 | 801 | 815 | 801 | 815 | 15,700 | 815 |
| 2008-06-27 | 811 | 826 | 780 | 820 | 13,200 | 820 |
| 2008-06-26 | 842 | 846 | 827 | 840 | 11,900 | 840 |
| 2008-06-25 | 843 | 843 | 815 | 842 | 21,100 | 842 |
| 2008-06-24 | 820 | 841 | 807 | 833 | 13,100 | 833 |
| 2008-06-23 | 807 | 850 | 792 | 823 | 56,900 | 823 |
| 2008-06-20 | 900 | 901 | 797 | 797 | 126,100 | 797 |
| 2008-06-19 | 895 | 898 | 870 | 872 | 12,000 | 872 |
| 2008-06-18 | 909 | 909 | 870 | 894 | 16,800 | 894 |
| 2008-06-17 | 888 | 903 | 884 | 890 | 37,200 | 890 |
| 2008-06-16 | 857 | 892 | 857 | 875 | 13,700 | 875 |
| 2008-06-13 | 843 | 862 | 836 | 853 | 43,100 | 853 |
| 2008-06-12 | 841 | 870 | 832 | 863 | 43,700 | 863 |
| 2008-06-11 | 866 | 876 | 831 | 866 | 40,900 | 866 |
| 2008-06-10 | 885 | 893 | 855 | 876 | 31,700 | 876 |
| 2008-06-09 | 887 | 896 | 883 | 883 | 24,900 | 883 |
| 2008-06-06 | 933 | 933 | 910 | 910 | 20,800 | 910 |
| 2008-06-05 | 911 | 929 | 908 | 929 | 17,900 | 929 |
| 2008-06-04 | 912 | 930 | 912 | 920 | 17,900 | 920 |
| 2008-06-03 | 933 | 935 | 916 | 917 | 15,800 | 917 |
| 2008-06-02 | 919 | 933 | 908 | 926 | 16,600 | 926 |
| 2008-05-30 | 930 | 931 | 911 | 923 | 23,900 | 923 |
| 2008-05-29 | 904 | 930 | 901 | 929 | 39,700 | 929 |
| 2008-05-28 | 901 | 918 | 901 | 907 | 19,700 | 907 |
| 2008-05-27 | 901 | 930 | 897 | 911 | 22,000 | 911 |
| 2008-05-26 | 908 | 910 | 888 | 896 | 26,500 | 896 |
| 2008-05-23 | 940 | 945 | 920 | 921 | 15,700 | 921 |
| 2008-05-22 | 930 | 939 | 913 | 938 | 19,400 | 938 |
| 2008-05-21 | 904 | 950 | 903 | 949 | 47,400 | 949 |
| 2008-05-20 | 901 | 926 | 901 | 920 | 50,900 | 920 |
| 2008-05-19 | 907 | 911 | 891 | 897 | 73,700 | 897 |
| 2008-05-16 | 841 | 889 | 841 | 877 | 75,900 | 877 |
| 2008-05-15 | 776 | 866 | 764 | 845 | 54,100 | 845 |
| 2008-05-14 | 777 | 780 | 756 | 777 | 20,000 | 777 |
| 2008-05-13 | 732 | 750 | 732 | 750 | 77,300 | 750 |
| 2008-05-12 | 737 | 748 | 736 | 741 | 7,700 | 741 |
| 2008-05-09 | 769 | 781 | 755 | 755 | 10,500 | 755 |
| 2008-05-08 | 764 | 787 | 760 | 777 | 20,900 | 777 |
| 2008-05-07 | 742 | 766 | 737 | 766 | 15,900 | 766 |
| 2008-05-02 | 743 | 748 | 730 | 743 | 7,500 | 743 |
| 2008-05-01 | 734 | 744 | 723 | 723 | 4,800 | 723 |
| 2008-04-30 | 742 | 758 | 740 | 740 | 11,300 | 740 |
| 2008-04-28 | 748 | 748 | 731 | 746 | 25,600 | 746 |
| 2008-04-25 | 725 | 749 | 725 | 738 | 21,500 | 738 |
| 2008-04-24 | 718 | 730 | 718 | 725 | 7,300 | 725 |
| 2008-04-23 | 711 | 741 | 711 | 725 | 9,500 | 725 |
| 2008-04-22 | 732 | 735 | 720 | 724 | 5,700 | 724 |
| 2008-04-21 | 720 | 732 | 710 | 732 | 12,400 | 732 |
| 2008-04-18 | 720 | 725 | 709 | 725 | 13,100 | 725 |
| 2008-04-17 | 703 | 714 | 703 | 712 | 12,100 | 712 |
| 2008-04-16 | 696 | 710 | 696 | 710 | 7,900 | 710 |
| 2008-04-15 | 680 | 715 | 680 | 695 | 4,200 | 695 |
| 2008-04-14 | 691 | 698 | 681 | 688 | 8,400 | 688 |
| 2008-04-11 | 692 | 715 | 691 | 715 | 6,500 | 715 |
| 2008-04-10 | 700 | 700 | 692 | 692 | 3,300 | 692 |
| 2008-04-09 | 717 | 717 | 691 | 714 | 3,900 | 714 |
| 2008-04-08 | 700 | 717 | 697 | 712 | 5,600 | 712 |
| 2008-04-07 | 701 | 708 | 691 | 704 | 15,100 | 704 |
| 2008-04-04 | 722 | 722 | 695 | 700 | 13,400 | 700 |
| 2008-04-03 | 718 | 719 | 706 | 719 | 9,200 | 719 |
| 2008-04-02 | 715 | 718 | 709 | 718 | 7,900 | 718 |
| 2008-04-01 | 696 | 709 | 694 | 709 | 12,800 | 709 |
| 2008-03-31 | 710 | 719 | 658 | 690 | 43,700 | 690 |
| 2008-03-28 | 742 | 742 | 701 | 739 | 8,800 | 739 |
| 2008-03-27 | 742 | 760 | 712 | 739 | 10,700 | 739 |
| 2008-03-26 | 745 | 763 | 732 | 752 | 6,700 | 752 |
| 2008-03-25 | 762 | 770 | 745 | 770 | 15,600 | 770 |
| 2008-03-24 | 769 | 771 | 750 | 752 | 9,300 | 752 |
| 2008-03-21 | 737 | 769 | 736 | 762 | 13,100 | 762 |
| 2008-03-19 | 713 | 739 | 713 | 724 | 12,900 | 724 |
| 2008-03-18 | 677 | 690 | 670 | 690 | 6,700 | 690 |
| 2008-03-17 | 688 | 690 | 670 | 677 | 8,600 | 677 |
| 2008-03-14 | 697 | 707 | 685 | 696 | 34,200 | 696 |
| 2008-03-13 | 754 | 754 | 701 | 707 | 22,000 | 707 |
| 2008-03-12 | 764 | 764 | 733 | 734 | 5,300 | 734 |
| 2008-03-11 | 722 | 722 | 717 | 720 | 4,600 | 720 |
| 2008-03-10 | 715 | 728 | 696 | 722 | 26,600 | 722 |
| 2008-03-07 | 715 | 730 | 715 | 720 | 5,900 | 720 |
| 2008-03-06 | 734 | 743 | 724 | 740 | 10,900 | 740 |
| 2008-03-05 | 723 | 741 | 720 | 734 | 6,500 | 734 |
| 2008-03-04 | 716 | 740 | 716 | 724 | 6,700 | 724 |
| 2008-03-03 | 716 | 730 | 705 | 715 | 14,400 | 715 |
| 2008-02-29 | 777 | 777 | 751 | 753 | 10,000 | 753 |
| 2008-02-28 | 765 | 781 | 764 | 767 | 6,100 | 767 |
| 2008-02-27 | 785 | 785 | 773 | 779 | 5,600 | 779 |
| 2008-02-26 | 781 | 790 | 768 | 768 | 9,900 | 768 |
| 2008-02-25 | 767 | 790 | 767 | 774 | 14,700 | 774 |
| 2008-02-22 | 780 | 785 | 756 | 766 | 7,100 | 766 |
| 2008-02-21 | 773 | 785 | 764 | 784 | 10,700 | 784 |
| 2008-02-20 | 777 | 788 | 752 | 753 | 12,500 | 753 |
| 2008-02-19 | 761 | 777 | 757 | 776 | 11,300 | 776 |
| 2008-02-18 | 747 | 778 | 747 | 755 | 5,400 | 755 |
| 2008-02-15 | 754 | 754 | 737 | 747 | 8,300 | 747 |
| 2008-02-14 | 735 | 751 | 730 | 747 | 10,800 | 747 |
| 2008-02-13 | 730 | 743 | 716 | 716 | 9,400 | 716 |
| 2008-02-12 | 730 | 740 | 724 | 730 | 6,600 | 730 |
| 2008-02-08 | 730 | 758 | 721 | 734 | 11,000 | 734 |
| 2008-02-07 | 747 | 748 | 720 | 736 | 18,500 | 736 |
| 2008-02-06 | 770 | 774 | 756 | 757 | 17,900 | 757 |
| 2008-02-05 | 779 | 790 | 778 | 784 | 20,900 | 784 |
| 2008-02-04 | 753 | 788 | 753 | 777 | 12,500 | 777 |
| 2008-02-01 | 760 | 769 | 743 | 753 | 9,400 | 753 |
| 2008-01-31 | 727 | 770 | 720 | 770 | 18,600 | 770 |
| 2008-01-30 | 741 | 749 | 720 | 727 | 16,500 | 727 |
| 2008-01-29 | 735 | 735 | 715 | 735 | 10,900 | 735 |
| 2008-01-28 | 713 | 737 | 703 | 705 | 16,000 | 705 |
| 2008-01-25 | 703 | 713 | 700 | 713 | 12,000 | 713 |
| 2008-01-24 | 678 | 704 | 678 | 693 | 22,300 | 693 |
| 2008-01-23 | 655 | 661 | 635 | 659 | 14,200 | 659 |
| 2008-01-22 | 651 | 651 | 625 | 625 | 34,300 | 625 |
| 2008-01-21 | 651 | 681 | 651 | 661 | 34,600 | 661 |
| 2008-01-18 | 658 | 670 | 621 | 669 | 45,400 | 669 |
| 2008-01-17 | 650 | 670 | 650 | 663 | 43,700 | 663 |
| 2008-01-16 | 700 | 703 | 650 | 654 | 45,300 | 654 |
| 2008-01-15 | 740 | 750 | 718 | 718 | 28,100 | 718 |
| 2008-01-11 | 762 | 772 | 738 | 745 | 34,900 | 745 |
| 2008-01-10 | 760 | 784 | 760 | 765 | 9,700 | 765 |
| 2008-01-09 | 750 | 779 | 743 | 763 | 38,300 | 763 |
| 2008-01-08 | 750 | 777 | 748 | 751 | 30,400 | 751 |
| 2008-01-07 | 756 | 787 | 750 | 769 | 22,500 | 769 |
| 2008-01-04 | 782 | 798 | 770 | 770 | 13,800 | 770 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
