8065 佐藤商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	518	518	500	502	3,600	502
2010-12-29	502	516	500	515	7,700	515
2010-12-28	516	517	504	504	17,900	504
2010-12-27	509	512	509	512	15,500	512
2010-12-24	509	509	505	509	10,400	509
2010-12-22	496	503	494	502	17,500	502
2010-12-21	490	500	490	497	25,000	497
2010-12-20	484	493	477	485	31,600	485
2010-12-17	485	490	481	481	13,100	481
2010-12-16	480	487	478	485	24,000	485
2010-12-15	489	490	480	480	13,200	480
2010-12-14	489	489	475	489	10,700	489
2010-12-13	478	485	477	485	9,500	485
2010-12-10	485	485	477	477	34,400	477
2010-12-09	480	480	477	479	9,000	479
2010-12-08	477	484	477	484	19,700	484
2010-12-07	494	494	477	481	24,900	481
2010-12-06	470	478	470	478	11,400	478
2010-12-03	465	471	463	468	14,500	468
2010-12-02	462	464	459	462	8,700	462
2010-12-01	453	456	453	454	5,000	454
2010-11-30	465	465	453	453	7,400	453
2010-11-29	470	470	461	465	9,200	465
2010-11-26	457	468	457	459	7,200	459
2010-11-25	457	463	455	456	9,400	456
2010-11-24	457	465	444	455	16,200	455
2010-11-22	458	465	458	460	5,800	460
2010-11-19	466	476	457	457	13,600	457
2010-11-18	443	465	443	465	7,100	465
2010-11-17	427	446	427	443	4,900	443
2010-11-16	461	461	442	442	12,500	442
2010-11-15	454	461	447	461	6,100	461
2010-11-12	463	463	454	454	6,800	454
2010-11-11	459	463	457	463	16,300	463
2010-11-10	445	457	445	455	7,300	455
2010-11-09	442	447	442	443	4,200	443
2010-11-08	442	449	435	448	5,800	448
2010-11-05	420	447	420	442	26,900	442
2010-11-04	414	424	414	420	5,400	420
2010-11-02	418	418	411	412	7,400	412
2010-11-01	419	420	415	418	11,300	418
2010-10-29	423	423	420	420	13,700	420
2010-10-28	423	431	421	422	17,200	422
2010-10-27	439	439	427	428	9,500	428
2010-10-26	426	431	425	425	9,900	425
2010-10-25	425	440	425	425	9,900	425
2010-10-22	426	436	423	424	9,300	424
2010-10-21	421	424	418	421	15,300	421
2010-10-20	439	440	418	418	18,300	418
2010-10-19	443	446	436	439	6,900	439
2010-10-18	429	446	428	435	5,700	435
2010-10-15	435	451	427	427	8,500	427
2010-10-14	440	442	433	433	15,200	433
2010-10-13	449	449	438	438	11,700	438
2010-10-12	460	462	448	448	13,900	448
2010-10-08	471	481	456	456	12,900	456
2010-10-07	476	484	474	479	8,800	479
2010-10-06	481	481	474	475	7,300	475
2010-10-05	470	481	464	481	9,300	481
2010-10-04	473	476	465	467	8,800	467
2010-10-01	489	489	479	479	8,300	479
2010-09-30	514	518	488	491	10,500	491
2010-09-29	498	514	498	514	7,900	514
2010-09-28	513	513	482	504	10,900	504
2010-09-27	496	510	495	510	9,000	510
2010-09-24	491	499	491	492	10,100	492
2010-09-22	497	500	491	491	3,500	491
2010-09-21	502	509	495	497	8,100	497
2010-09-17	500	506	499	501	14,500	501
2010-09-16	504	505	500	500	2,500	500
2010-09-15	489	507	483	504	11,400	504
2010-09-14	496	500	480	483	7,000	483
2010-09-13	486	494	482	485	5,900	485
2010-09-10	486	497	479	487	24,500	487
2010-09-09	474	481	474	478	8,600	478
2010-09-08	480	483	480	482	3,100	482
2010-09-07	481	488	481	483	2,700	483
2010-09-06	500	500	477	486	17,500	486
2010-09-03	489	492	487	492	2,800	492
2010-09-02	491	491	483	487	6,200	487
2010-09-01	486	487	480	480	7,700	480
2010-08-31	497	503	481	483	7,000	483
2010-08-30	498	510	495	508	19,400	508
2010-08-27	487	494	480	490	5,100	490
2010-08-26	479	495	477	495	4,200	495
2010-08-25	485	485	476	482	7,500	482
2010-08-24	485	485	475	485	15,800	485
2010-08-23	486	494	485	485	4,500	485
2010-08-20	506	507	488	491	9,900	491
2010-08-19	505	507	500	506	6,100	506
2010-08-18	506	506	492	505	6,600	505
2010-08-17	491	498	471	498	8,800	498
2010-08-16	495	510	490	501	4,100	501
2010-08-13	481	497	481	496	5,100	496
2010-08-12	476	485	476	481	6,100	481
2010-08-11	504	504	492	492	8,300	492
2010-08-10	512	518	507	510	6,500	510
2010-08-09	524	524	520	521	2,400	521
2010-08-06	517	525	516	522	5,300	522
2010-08-05	515	525	515	524	11,200	524
2010-08-04	533	533	514	517	6,800	517
2010-08-03	534	537	533	533	3,300	533
2010-08-02	534	538	529	533	4,000	533
2010-07-30	536	536	526	528	9,900	528
2010-07-29	535	540	535	536	16,100	536
2010-07-28	546	555	537	555	10,900	555
2010-07-27	553	553	540	550	11,100	550
2010-07-26	555	560	554	559	10,600	559
2010-07-23	550	556	550	555	9,600	555
2010-07-22	538	554	538	549	10,400	549
2010-07-21	531	543	529	538	7,400	538
2010-07-20	529	537	529	534	10,200	534
2010-07-16	534	534	526	529	4,800	529
2010-07-15	551	551	534	534	6,200	534
2010-07-14	546	555	531	554	5,000	554
2010-07-13	548	548	535	540	9,000	540
2010-07-12	550	561	543	548	5,600	548
2010-07-09	560	563	549	560	5,200	560
2010-07-08	548	567	543	560	15,300	560
2010-07-07	543	543	538	541	4,000	541
2010-07-06	558	558	543	551	21,000	551
2010-07-05	523	534	523	528	12,000	528
2010-07-02	516	530	516	523	6,600	523
2010-07-01	512	519	510	515	4,100	515
2010-06-30	515	517	514	516	7,700	516
2010-06-29	525	533	525	531	13,500	531
2010-06-28	538	539	536	538	4,400	538
2010-06-25	536	542	536	538	7,700	538
2010-06-24	530	541	530	536	3,400	536
2010-06-23	536	537	533	533	6,000	533
2010-06-22	545	555	533	550	11,300	550
2010-06-21	540	558	539	555	5,900	555
2010-06-18	545	548	544	547	8,100	547
2010-06-17	554	554	545	545	7,100	545
2010-06-16	548	550	542	548	8,900	548
2010-06-15	525	539	525	533	9,400	533
2010-06-14	530	535	525	530	6,200	530
2010-06-11	535	535	524	524	25,000	524
2010-06-10	511	523	511	521	6,500	521
2010-06-09	528	528	510	513	10,700	513
2010-06-08	510	523	507	518	5,700	518
2010-06-07	528	528	519	519	5,300	519
2010-06-04	535	538	525	538	5,300	538
2010-06-03	535	537	526	535	10,300	535
2010-06-02	511	527	511	527	7,200	527
2010-06-01	532	532	519	521	7,700	521
2010-05-31	529	539	522	537	8,400	537
2010-05-28	530	532	527	530	13,200	530
2010-05-27	510	525	510	520	12,300	520
2010-05-26	520	522	514	520	16,800	520
2010-05-25	542	543	527	540	16,100	540
2010-05-24	518	543	518	542	18,900	542
2010-05-21	525	539	517	524	19,200	524
2010-05-20	540	548	536	539	16,200	539
2010-05-19	525	551	523	530	18,900	530
2010-05-18	545	563	536	541	14,100	541
2010-05-17	549	560	545	547	13,300	547
2010-05-14	560	568	547	561	18,600	561
2010-05-13	555	564	555	560	16,300	560
2010-05-12	545	563	545	547	9,200	547
2010-05-11	552	555	540	540	14,200	540
2010-05-10	523	547	513	542	20,500	542
2010-05-07	533	535	525	533	21,300	533
2010-05-06	565	565	551	553	20,000	553
2010-04-30	600	600	570	579	18,800	579
2010-04-28	585	595	571	578	49,900	578
2010-04-27	617	617	586	600	24,000	600
2010-04-26	592	604	592	602	15,500	602
2010-04-23	586	593	586	587	10,600	587
2010-04-22	590	590	585	586	13,500	586
2010-04-21	581	590	581	590	20,300	590
2010-04-20	583	590	575	576	29,000	576
2010-04-19	572	579	560	578	24,500	578
2010-04-16	577	577	565	570	8,600	570
2010-04-15	573	581	572	578	18,300	578
2010-04-14	560	575	553	569	30,300	569
2010-04-13	553	554	550	551	12,300	551
2010-04-12	553	560	547	552	19,600	552
2010-04-09	537	560	537	553	17,900	553
2010-04-08	545	547	536	539	14,500	539
2010-04-07	551	551	545	545	11,700	545
2010-04-06	552	552	542	548	15,200	548
2010-04-05	556	560	554	556	10,300	556
2010-04-02	541	553	532	552	11,300	552
2010-04-01	538	543	526	540	9,100	540
2010-03-31	548	553	535	538	19,700	538
2010-03-30	563	564	549	555	20,100	555
2010-03-29	559	560	546	558	11,600	558
2010-03-26	563	570	563	570	26,900	570
2010-03-25	560	565	552	563	20,400	563
2010-03-24	538	560	534	551	29,500	551
2010-03-23	538	540	532	532	10,800	532
2010-03-19	524	540	524	540	22,100	540
2010-03-18	525	535	524	524	17,900	524
2010-03-17	515	525	509	525	23,400	525
2010-03-16	489	510	489	505	18,300	505
2010-03-15	479	489	477	481	14,000	481
2010-03-12	457	475	457	471	37,100	471
2010-03-11	465	467	461	465	9,000	465
2010-03-10	470	470	462	464	13,900	464
2010-03-09	471	475	464	471	7,500	471
2010-03-08	474	476	469	472	6,700	472
2010-03-05	462	471	462	470	5,600	470
2010-03-04	455	465	452	456	10,400	456
2010-03-03	453	459	452	459	4,200	459
2010-03-02	455	461	453	461	8,300	461
2010-03-01	460	463	456	459	5,600	459
2010-02-26	468	468	461	461	4,100	461
2010-02-25	461	463	460	461	8,400	461
2010-02-24	472	472	460	460	6,300	460
2010-02-23	473	473	455	460	5,500	460
2010-02-22	463	469	463	469	11,300	469
2010-02-19	447	455	447	447	5,200	447
2010-02-18	450	458	445	447	7,700	447
2010-02-17	450	450	448	449	4,100	449
2010-02-16	444	444	440	443	3,500	443
2010-02-15	444	446	444	445	6,400	445
2010-02-12	449	456	440	444	10,500	444
2010-02-10	438	457	437	442	10,200	442
2010-02-09	435	449	435	436	11,500	436
2010-02-08	445	457	441	441	5,900	441
2010-02-05	448	458	445	445	7,800	445
2010-02-04	460	462	450	451	4,200	451
2010-02-03	470	473	452	452	4,900	452
2010-02-02	445	451	445	449	11,700	449
2010-02-01	443	451	441	449	8,300	449
2010-01-29	462	463	450	453	13,500	453
2010-01-28	471	477	461	462	9,700	462
2010-01-27	504	505	476	476	14,200	476
2010-01-26	495	500	488	488	10,200	488
2010-01-25	487	496	486	488	9,000	488
2010-01-22	490	495	481	486	10,900	486
2010-01-21	494	511	492	507	8,200	507
2010-01-20	499	504	493	494	7,300	494
2010-01-19	495	499	490	499	7,800	499
2010-01-18	495	515	495	502	5,200	502
2010-01-15	500	505	491	505	17,500	505
2010-01-14	483	503	483	499	9,600	499
2010-01-13	495	501	491	491	9,500	491
2010-01-12	480	494	480	490	10,900	490
2010-01-08	465	483	465	482	10,400	482
2010-01-07	474	482	472	478	8,000	478
2010-01-06	470	474	454	474	12,200	474
2010-01-05	470	473	457	463	8,900	463
2010-01-04	468	469	463	464	9,100	464

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