8065 佐藤商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 459 | 465 | 452 | 463 | 7,900 | 463 |
| 2009-12-29 | 460 | 460 | 451 | 459 | 9,000 | 459 |
| 2009-12-28 | 449 | 456 | 449 | 455 | 5,200 | 455 |
| 2009-12-25 | 445 | 453 | 445 | 449 | 8,800 | 449 |
| 2009-12-24 | 448 | 460 | 436 | 445 | 15,400 | 445 |
| 2009-12-22 | 468 | 468 | 447 | 452 | 12,000 | 452 |
| 2009-12-21 | 468 | 469 | 457 | 460 | 10,400 | 460 |
| 2009-12-18 | 455 | 456 | 449 | 453 | 12,800 | 453 |
| 2009-12-17 | 454 | 455 | 447 | 454 | 9,800 | 454 |
| 2009-12-16 | 448 | 450 | 439 | 448 | 10,200 | 448 |
| 2009-12-15 | 439 | 444 | 433 | 444 | 5,900 | 444 |
| 2009-12-14 | 440 | 441 | 431 | 440 | 7,400 | 440 |
| 2009-12-11 | 440 | 440 | 436 | 439 | 18,800 | 439 |
| 2009-12-10 | 426 | 440 | 426 | 433 | 7,500 | 433 |
| 2009-12-09 | 421 | 438 | 420 | 424 | 10,800 | 424 |
| 2009-12-08 | 427 | 430 | 421 | 423 | 13,900 | 423 |
| 2009-12-07 | 426 | 434 | 426 | 428 | 14,100 | 428 |
| 2009-12-04 | 433 | 439 | 420 | 421 | 33,100 | 421 |
| 2009-12-03 | 433 | 440 | 424 | 431 | 9,500 | 431 |
| 2009-12-02 | 422 | 430 | 422 | 427 | 18,600 | 427 |
| 2009-12-01 | 423 | 440 | 423 | 427 | 17,300 | 427 |
| 2009-11-30 | 420 | 425 | 415 | 418 | 19,300 | 418 |
| 2009-11-27 | 415 | 415 | 408 | 412 | 23,700 | 412 |
| 2009-11-26 | 422 | 430 | 415 | 416 | 9,200 | 416 |
| 2009-11-25 | 422 | 425 | 421 | 422 | 10,800 | 422 |
| 2009-11-24 | 434 | 446 | 421 | 421 | 14,100 | 421 |
| 2009-11-20 | 421 | 441 | 419 | 439 | 8,500 | 439 |
| 2009-11-19 | 437 | 439 | 415 | 436 | 6,600 | 436 |
| 2009-11-18 | 444 | 456 | 441 | 452 | 10,000 | 452 |
| 2009-11-17 | 463 | 463 | 451 | 454 | 4,300 | 454 |
| 2009-11-16 | 452 | 457 | 452 | 453 | 4,300 | 453 |
| 2009-11-13 | 452 | 460 | 451 | 453 | 6,400 | 453 |
| 2009-11-12 | 478 | 479 | 451 | 451 | 10,900 | 451 |
| 2009-11-11 | 498 | 498 | 477 | 479 | 6,100 | 479 |
| 2009-11-10 | 493 | 499 | 483 | 494 | 8,400 | 494 |
| 2009-11-09 | 493 | 493 | 483 | 488 | 6,200 | 488 |
| 2009-11-06 | 497 | 497 | 483 | 491 | 4,200 | 491 |
| 2009-11-05 | 498 | 498 | 483 | 497 | 9,200 | 497 |
| 2009-11-04 | 488 | 493 | 483 | 493 | 3,500 | 493 |
| 2009-11-02 | 484 | 490 | 478 | 488 | 7,000 | 488 |
| 2009-10-30 | 476 | 494 | 476 | 490 | 9,800 | 490 |
| 2009-10-29 | 490 | 490 | 480 | 480 | 16,700 | 480 |
| 2009-10-28 | 473 | 493 | 473 | 493 | 9,500 | 493 |
| 2009-10-27 | 504 | 505 | 473 | 478 | 29,200 | 478 |
| 2009-10-26 | 500 | 500 | 488 | 493 | 9,900 | 493 |
| 2009-10-23 | 499 | 499 | 486 | 487 | 10,200 | 487 |
| 2009-10-22 | 488 | 493 | 481 | 486 | 5,500 | 486 |
| 2009-10-21 | 491 | 495 | 491 | 494 | 4,300 | 494 |
| 2009-10-20 | 498 | 503 | 486 | 496 | 18,200 | 496 |
| 2009-10-19 | 485 | 489 | 480 | 482 | 8,100 | 482 |
| 2009-10-16 | 475 | 480 | 467 | 480 | 13,700 | 480 |
| 2009-10-15 | 475 | 483 | 473 | 476 | 11,900 | 476 |
| 2009-10-14 | 470 | 471 | 462 | 470 | 12,700 | 470 |
| 2009-10-13 | 470 | 473 | 469 | 469 | 12,100 | 469 |
| 2009-10-09 | 463 | 464 | 456 | 457 | 12,700 | 457 |
| 2009-10-08 | 463 | 477 | 459 | 462 | 9,600 | 462 |
| 2009-10-07 | 455 | 465 | 452 | 462 | 13,900 | 462 |
| 2009-10-06 | 474 | 474 | 457 | 458 | 17,700 | 458 |
| 2009-10-05 | 485 | 485 | 463 | 469 | 9,400 | 469 |
| 2009-10-02 | 477 | 480 | 472 | 480 | 18,200 | 480 |
| 2009-10-01 | 491 | 491 | 485 | 490 | 8,100 | 490 |
| 2009-09-30 | 487 | 495 | 485 | 495 | 16,900 | 495 |
| 2009-09-29 | 501 | 503 | 500 | 501 | 6,500 | 501 |
| 2009-09-28 | 513 | 513 | 490 | 496 | 14,700 | 496 |
| 2009-09-25 | 519 | 521 | 485 | 498 | 22,400 | 498 |
| 2009-09-24 | 508 | 534 | 508 | 519 | 14,600 | 519 |
| 2009-09-18 | 520 | 524 | 510 | 510 | 21,000 | 510 |
| 2009-09-17 | 514 | 520 | 510 | 520 | 8,800 | 520 |
| 2009-09-16 | 520 | 523 | 510 | 510 | 9,000 | 510 |
| 2009-09-15 | 512 | 516 | 510 | 511 | 3,800 | 511 |
| 2009-09-14 | 525 | 528 | 503 | 512 | 17,200 | 512 |
| 2009-09-11 | 542 | 542 | 520 | 520 | 24,300 | 520 |
| 2009-09-10 | 545 | 546 | 535 | 535 | 6,500 | 535 |
| 2009-09-09 | 545 | 545 | 535 | 535 | 8,200 | 535 |
| 2009-09-08 | 538 | 548 | 538 | 542 | 2,900 | 542 |
| 2009-09-07 | 553 | 553 | 532 | 545 | 9,200 | 545 |
| 2009-09-04 | 535 | 540 | 528 | 540 | 14,400 | 540 |
| 2009-09-03 | 536 | 543 | 535 | 535 | 14,000 | 535 |
| 2009-09-02 | 528 | 544 | 525 | 536 | 17,500 | 536 |
| 2009-09-01 | 527 | 540 | 527 | 538 | 11,700 | 538 |
| 2009-08-31 | 522 | 540 | 522 | 525 | 7,700 | 525 |
| 2009-08-28 | 524 | 535 | 520 | 524 | 14,000 | 524 |
| 2009-08-27 | 514 | 530 | 514 | 524 | 13,400 | 524 |
| 2009-08-26 | 520 | 524 | 517 | 524 | 5,700 | 524 |
| 2009-08-25 | 516 | 521 | 516 | 517 | 6,100 | 517 |
| 2009-08-24 | 517 | 521 | 513 | 516 | 8,800 | 516 |
| 2009-08-21 | 524 | 524 | 503 | 507 | 16,100 | 507 |
| 2009-08-20 | 511 | 522 | 511 | 520 | 9,700 | 520 |
| 2009-08-19 | 512 | 523 | 505 | 511 | 7,000 | 511 |
| 2009-08-18 | 511 | 523 | 511 | 520 | 3,100 | 520 |
| 2009-08-17 | 518 | 529 | 507 | 521 | 13,000 | 521 |
| 2009-08-14 | 519 | 527 | 515 | 521 | 12,300 | 521 |
| 2009-08-13 | 521 | 525 | 515 | 515 | 6,200 | 515 |
| 2009-08-12 | 521 | 529 | 520 | 525 | 12,600 | 525 |
| 2009-08-11 | 531 | 532 | 525 | 528 | 4,000 | 528 |
| 2009-08-10 | 520 | 531 | 520 | 527 | 11,500 | 527 |
| 2009-08-07 | 521 | 527 | 510 | 522 | 9,900 | 522 |
| 2009-08-06 | 515 | 525 | 514 | 525 | 15,800 | 525 |
| 2009-08-05 | 511 | 515 | 507 | 509 | 5,900 | 509 |
| 2009-08-04 | 510 | 512 | 507 | 510 | 9,300 | 510 |
| 2009-08-03 | 508 | 508 | 505 | 506 | 4,900 | 506 |
| 2009-07-31 | 494 | 503 | 493 | 503 | 6,300 | 503 |
| 2009-07-30 | 503 | 503 | 490 | 491 | 14,600 | 491 |
| 2009-07-29 | 512 | 517 | 497 | 501 | 16,500 | 501 |
| 2009-07-28 | 531 | 535 | 508 | 515 | 19,000 | 515 |
| 2009-07-27 | 506 | 513 | 504 | 511 | 12,400 | 511 |
| 2009-07-24 | 503 | 510 | 500 | 504 | 6,900 | 504 |
| 2009-07-23 | 497 | 506 | 495 | 499 | 6,100 | 499 |
| 2009-07-22 | 498 | 506 | 491 | 491 | 14,200 | 491 |
| 2009-07-21 | 508 | 512 | 496 | 496 | 22,500 | 496 |
| 2009-07-17 | 490 | 497 | 489 | 495 | 9,400 | 495 |
| 2009-07-16 | 497 | 504 | 485 | 485 | 11,200 | 485 |
| 2009-07-15 | 500 | 503 | 491 | 492 | 6,900 | 492 |
| 2009-07-14 | 490 | 504 | 488 | 499 | 10,400 | 499 |
| 2009-07-13 | 495 | 505 | 485 | 485 | 15,300 | 485 |
| 2009-07-10 | 508 | 510 | 491 | 505 | 11,200 | 505 |
| 2009-07-09 | 507 | 511 | 500 | 501 | 14,100 | 501 |
| 2009-07-08 | 510 | 516 | 507 | 507 | 5,100 | 507 |
| 2009-07-07 | 531 | 531 | 518 | 529 | 11,400 | 529 |
| 2009-07-06 | 525 | 525 | 521 | 521 | 4,200 | 521 |
| 2009-07-03 | 521 | 524 | 521 | 521 | 19,100 | 521 |
| 2009-07-02 | 522 | 525 | 517 | 521 | 15,100 | 521 |
| 2009-07-01 | 511 | 524 | 511 | 519 | 14,400 | 519 |
| 2009-06-30 | 510 | 520 | 506 | 520 | 5,300 | 520 |
| 2009-06-29 | 533 | 533 | 509 | 510 | 11,100 | 510 |
| 2009-06-26 | 518 | 545 | 513 | 513 | 26,900 | 513 |
| 2009-06-25 | 505 | 515 | 505 | 514 | 10,700 | 514 |
| 2009-06-24 | 500 | 505 | 499 | 500 | 15,800 | 500 |
| 2009-06-23 | 512 | 512 | 500 | 500 | 13,900 | 500 |
| 2009-06-22 | 507 | 513 | 504 | 507 | 20,500 | 507 |
| 2009-06-19 | 504 | 511 | 504 | 504 | 8,200 | 504 |
| 2009-06-18 | 511 | 511 | 500 | 504 | 8,100 | 504 |
| 2009-06-17 | 510 | 518 | 510 | 510 | 5,200 | 510 |
| 2009-06-16 | 519 | 520 | 510 | 510 | 15,700 | 510 |
| 2009-06-15 | 517 | 525 | 517 | 518 | 30,500 | 518 |
| 2009-06-12 | 503 | 514 | 502 | 514 | 36,200 | 514 |
| 2009-06-11 | 509 | 509 | 503 | 503 | 9,300 | 503 |
| 2009-06-10 | 501 | 507 | 501 | 507 | 11,700 | 507 |
| 2009-06-09 | 503 | 504 | 500 | 500 | 18,700 | 500 |
| 2009-06-08 | 502 | 513 | 502 | 502 | 22,100 | 502 |
| 2009-06-05 | 511 | 511 | 501 | 501 | 8,100 | 501 |
| 2009-06-04 | 504 | 516 | 504 | 508 | 18,000 | 508 |
| 2009-06-03 | 503 | 503 | 498 | 499 | 16,700 | 499 |
| 2009-06-02 | 505 | 509 | 498 | 498 | 43,500 | 498 |
| 2009-06-01 | 513 | 513 | 504 | 505 | 22,700 | 505 |
| 2009-05-29 | 521 | 521 | 506 | 512 | 9,400 | 512 |
| 2009-05-28 | 520 | 528 | 518 | 519 | 10,700 | 519 |
| 2009-05-27 | 530 | 530 | 524 | 524 | 11,400 | 524 |
| 2009-05-26 | 530 | 531 | 527 | 529 | 10,100 | 529 |
| 2009-05-25 | 522 | 529 | 522 | 527 | 10,800 | 527 |
| 2009-05-22 | 516 | 534 | 516 | 522 | 4,600 | 522 |
| 2009-05-21 | 535 | 535 | 522 | 535 | 7,600 | 535 |
| 2009-05-20 | 515 | 535 | 512 | 535 | 15,100 | 535 |
| 2009-05-19 | 501 | 507 | 501 | 507 | 7,400 | 507 |
| 2009-05-18 | 504 | 505 | 498 | 498 | 19,400 | 498 |
| 2009-05-15 | 507 | 546 | 497 | 504 | 39,200 | 504 |
| 2009-05-14 | 530 | 545 | 507 | 507 | 21,300 | 507 |
| 2009-05-13 | 539 | 540 | 534 | 535 | 5,600 | 535 |
| 2009-05-12 | 527 | 535 | 527 | 532 | 4,300 | 532 |
| 2009-05-11 | 536 | 539 | 530 | 533 | 5,000 | 533 |
| 2009-05-08 | 525 | 536 | 525 | 536 | 7,700 | 536 |
| 2009-05-07 | 524 | 540 | 522 | 529 | 5,300 | 529 |
| 2009-05-01 | 530 | 530 | 515 | 521 | 2,900 | 521 |
| 2009-04-30 | 530 | 532 | 508 | 514 | 6,500 | 514 |
| 2009-04-28 | 522 | 527 | 500 | 500 | 13,000 | 500 |
| 2009-04-27 | 534 | 535 | 521 | 521 | 8,300 | 521 |
| 2009-04-24 | 527 | 535 | 525 | 530 | 8,400 | 530 |
| 2009-04-23 | 530 | 533 | 520 | 525 | 14,000 | 525 |
| 2009-04-22 | 545 | 546 | 529 | 538 | 9,200 | 538 |
| 2009-04-21 | 541 | 556 | 534 | 554 | 12,200 | 554 |
| 2009-04-20 | 584 | 586 | 579 | 581 | 9,100 | 581 |
| 2009-04-17 | 559 | 565 | 559 | 560 | 5,700 | 560 |
| 2009-04-16 | 541 | 568 | 541 | 559 | 8,300 | 559 |
| 2009-04-15 | 539 | 541 | 529 | 541 | 4,200 | 541 |
| 2009-04-14 | 523 | 549 | 520 | 520 | 10,800 | 520 |
| 2009-04-13 | 543 | 543 | 532 | 532 | 1,000 | 532 |
| 2009-04-10 | 559 | 559 | 531 | 531 | 4,000 | 531 |
| 2009-04-09 | 535 | 560 | 530 | 560 | 6,700 | 560 |
| 2009-04-08 | 530 | 532 | 520 | 525 | 6,700 | 525 |
| 2009-04-07 | 542 | 543 | 540 | 541 | 2,600 | 541 |
| 2009-04-06 | 560 | 560 | 540 | 540 | 11,300 | 540 |
| 2009-04-03 | 548 | 561 | 511 | 546 | 13,700 | 546 |
| 2009-04-02 | 541 | 569 | 531 | 558 | 12,600 | 558 |
| 2009-04-01 | 535 | 555 | 533 | 538 | 7,000 | 538 |
| 2009-03-31 | 553 | 572 | 535 | 541 | 31,800 | 541 |
| 2009-03-30 | 585 | 587 | 546 | 553 | 11,300 | 553 |
| 2009-03-27 | 572 | 588 | 558 | 575 | 17,800 | 575 |
| 2009-03-26 | 600 | 608 | 572 | 582 | 12,900 | 582 |
| 2009-03-25 | 588 | 600 | 583 | 600 | 20,000 | 600 |
| 2009-03-24 | 580 | 583 | 579 | 583 | 19,100 | 583 |
| 2009-03-23 | 532 | 565 | 531 | 565 | 13,300 | 565 |
| 2009-03-19 | 549 | 549 | 531 | 532 | 4,800 | 532 |
| 2009-03-18 | 539 | 539 | 529 | 529 | 7,400 | 529 |
| 2009-03-17 | 535 | 542 | 528 | 529 | 12,700 | 529 |
| 2009-03-16 | 544 | 557 | 532 | 535 | 12,200 | 535 |
| 2009-03-13 | 498 | 528 | 498 | 516 | 29,300 | 516 |
| 2009-03-12 | 509 | 509 | 492 | 496 | 14,000 | 496 |
| 2009-03-11 | 510 | 510 | 497 | 500 | 8,500 | 500 |
| 2009-03-10 | 504 | 506 | 487 | 491 | 16,700 | 491 |
| 2009-03-09 | 501 | 517 | 501 | 514 | 3,300 | 514 |
| 2009-03-06 | 501 | 519 | 501 | 517 | 10,400 | 517 |
| 2009-03-05 | 503 | 520 | 491 | 496 | 14,700 | 496 |
| 2009-03-04 | 488 | 503 | 488 | 498 | 7,400 | 498 |
| 2009-03-03 | 487 | 502 | 487 | 502 | 8,500 | 502 |
| 2009-03-02 | 499 | 503 | 495 | 500 | 12,700 | 500 |
| 2009-02-27 | 500 | 515 | 498 | 512 | 6,300 | 512 |
| 2009-02-26 | 500 | 505 | 490 | 493 | 6,600 | 493 |
| 2009-02-25 | 528 | 530 | 486 | 499 | 23,700 | 499 |
| 2009-02-24 | 503 | 528 | 503 | 528 | 5,200 | 528 |
| 2009-02-23 | 530 | 532 | 510 | 513 | 11,500 | 513 |
| 2009-02-20 | 557 | 557 | 532 | 539 | 17,400 | 539 |
| 2009-02-19 | 537 | 545 | 533 | 540 | 8,300 | 540 |
| 2009-02-18 | 548 | 558 | 540 | 547 | 7,900 | 547 |
| 2009-02-17 | 549 | 558 | 549 | 550 | 2,800 | 550 |
| 2009-02-16 | 560 | 560 | 544 | 549 | 8,200 | 549 |
| 2009-02-13 | 525 | 546 | 522 | 531 | 12,200 | 531 |
| 2009-02-12 | 530 | 543 | 520 | 530 | 8,400 | 530 |
| 2009-02-10 | 563 | 568 | 536 | 540 | 7,100 | 540 |
| 2009-02-09 | 560 | 570 | 559 | 559 | 5,200 | 559 |
| 2009-02-06 | 580 | 583 | 558 | 565 | 9,900 | 565 |
| 2009-02-05 | 580 | 590 | 567 | 590 | 25,600 | 590 |
| 2009-02-04 | 578 | 590 | 578 | 590 | 7,400 | 590 |
| 2009-02-03 | 573 | 588 | 573 | 588 | 5,400 | 588 |
| 2009-02-02 | 589 | 597 | 578 | 583 | 13,800 | 583 |
| 2009-01-30 | 568 | 596 | 563 | 592 | 15,100 | 592 |
| 2009-01-29 | 596 | 596 | 574 | 583 | 13,900 | 583 |
| 2009-01-28 | 588 | 595 | 580 | 586 | 5,900 | 586 |
| 2009-01-27 | 578 | 598 | 578 | 580 | 14,200 | 580 |
| 2009-01-26 | 557 | 589 | 557 | 583 | 13,200 | 583 |
| 2009-01-23 | 558 | 563 | 542 | 559 | 14,000 | 559 |
| 2009-01-22 | 533 | 558 | 533 | 558 | 6,200 | 558 |
| 2009-01-21 | 525 | 560 | 525 | 535 | 32,600 | 535 |
| 2009-01-20 | 529 | 568 | 529 | 533 | 35,500 | 533 |
| 2009-01-19 | 539 | 552 | 531 | 539 | 10,800 | 539 |
| 2009-01-16 | 524 | 540 | 524 | 536 | 15,000 | 536 |
| 2009-01-15 | 515 | 537 | 515 | 526 | 15,000 | 526 |
| 2009-01-14 | 520 | 542 | 520 | 529 | 14,900 | 529 |
| 2009-01-13 | 551 | 562 | 525 | 525 | 22,400 | 525 |
| 2009-01-09 | 595 | 595 | 580 | 580 | 11,900 | 580 |
| 2009-01-08 | 585 | 598 | 566 | 598 | 12,700 | 598 |
| 2009-01-07 | 571 | 592 | 571 | 584 | 14,400 | 584 |
| 2009-01-06 | 586 | 586 | 575 | 579 | 8,000 | 579 |
| 2009-01-05 | 589 | 597 | 584 | 584 | 4,600 | 584 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
