8065 佐藤商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	447	451	446	451	3,200	451
2011-12-29	449	449	446	447	2,200	447
2011-12-28	448	449	448	449	2,900	449
2011-12-27	450	450	445	448	10,400	448
2011-12-26	443	447	443	445	12,800	445
2011-12-22	436	446	436	443	5,800	443
2011-12-21	435	438	435	436	7,100	436
2011-12-20	434	438	434	435	6,900	435
2011-12-19	439	439	433	434	6,200	434
2011-12-16	440	442	435	439	6,700	439
2011-12-15	439	446	439	442	5,600	442
2011-12-14	444	447	438	441	8,400	441
2011-12-13	438	446	438	444	7,600	444
2011-12-12	442	447	442	446	4,500	446
2011-12-09	435	440	435	439	26,300	439
2011-12-08	436	443	435	437	19,400	437
2011-12-07	442	445	441	443	11,000	443
2011-12-06	464	465	438	442	11,200	442
2011-12-05	456	458	456	456	16,400	456
2011-12-02	450	457	448	456	18,200	456
2011-12-01	442	447	442	447	5,200	447
2011-11-30	441	443	437	439	4,100	439
2011-11-29	436	449	435	449	5,300	449
2011-11-28	432	435	430	430	4,300	430
2011-11-25	439	442	430	430	9,800	430
2011-11-24	440	446	438	439	3,600	439
2011-11-22	440	449	440	449	6,800	449
2011-11-21	432	447	432	442	3,900	442
2011-11-18	441	443	440	440	7,500	440
2011-11-17	440	444	440	441	7,900	441
2011-11-16	435	437	435	436	5,000	436
2011-11-15	433	433	431	432	800	432
2011-11-14	432	435	430	433	1,500	433
2011-11-11	433	433	429	432	2,300	432
2011-11-10	435	435	430	433	5,800	433
2011-11-09	445	457	439	444	11,900	444
2011-11-08	437	440	435	435	2,400	435
2011-11-07	440	445	439	445	2,500	445
2011-11-04	436	445	436	445	5,000	445
2011-11-02	435	436	430	433	12,500	433
2011-11-01	442	448	440	443	6,400	443
2011-10-31	469	469	441	441	11,100	441
2011-10-28	468	470	460	469	7,700	469
2011-10-27	457	460	450	460	4,000	460
2011-10-26	452	454	447	451	6,400	451
2011-10-25	448	452	448	452	3,800	452
2011-10-24	447	455	447	448	3,300	448
2011-10-21	450	450	446	447	1,700	447
2011-10-20	451	453	451	453	6,800	453
2011-10-19	445	452	445	451	4,200	451
2011-10-18	462	462	444	444	3,100	444
2011-10-17	453	455	445	455	3,300	455
2011-10-14	445	447	442	442	5,800	442
2011-10-13	460	460	452	452	2,000	452
2011-10-12	458	464	444	452	7,400	452
2011-10-11	456	468	456	468	3,800	468
2011-10-07	462	464	455	455	4,100	455
2011-10-06	438	454	438	454	3,100	454
2011-10-05	454	455	430	430	10,700	430
2011-10-04	465	470	451	454	6,200	454
2011-10-03	459	476	459	470	4,900	470
2011-09-30	480	484	472	479	6,900	479
2011-09-29	473	485	469	485	13,200	485
2011-09-28	450	480	450	480	17,400	480
2011-09-27	453	459	441	456	9,000	456
2011-09-26	452	452	445	445	6,600	445
2011-09-22	462	462	450	453	9,400	453
2011-09-21	473	473	462	462	3,800	462
2011-09-20	475	475	470	472	10,300	472
2011-09-16	470	475	469	475	9,000	475
2011-09-15	470	470	464	469	5,300	469
2011-09-14	466	470	453	470	4,900	470
2011-09-13	454	465	452	465	4,100	465
2011-09-12	452	462	448	462	3,900	462
2011-09-09	468	473	465	468	18,700	468
2011-09-08	463	463	458	461	5,100	461
2011-09-07	469	469	460	465	2,100	465
2011-09-06	466	472	455	469	6,400	469
2011-09-05	471	471	462	466	2,300	466
2011-09-02	472	472	461	471	3,300	471
2011-09-01	472	473	468	472	4,800	472
2011-08-31	469	470	467	467	4,000	467
2011-08-30	468	469	456	469	5,700	469
2011-08-29	471	471	460	469	3,800	469
2011-08-26	451	455	451	455	8,500	455
2011-08-25	450	455	449	451	5,600	451
2011-08-24	455	455	446	449	3,700	449
2011-08-23	450	455	450	452	6,400	452
2011-08-22	450	457	448	448	4,600	448
2011-08-19	441	446	441	445	11,000	445
2011-08-18	440	441	435	441	5,700	441
2011-08-17	433	440	433	434	8,700	434
2011-08-16	441	445	438	440	6,200	440
2011-08-15	449	449	441	441	4,100	441
2011-08-12	446	446	435	438	5,200	438
2011-08-11	427	438	427	438	5,800	438
2011-08-10	439	449	439	440	5,300	440
2011-08-09	432	435	425	435	19,700	435
2011-08-08	436	445	431	442	14,600	442
2011-08-05	431	446	429	446	14,500	446
2011-08-04	450	452	446	449	24,700	449
2011-08-03	450	452	449	450	9,100	450
2011-08-02	465	465	451	454	9,000	454
2011-08-01	467	475	466	467	12,400	467
2011-07-29	466	471	466	467	5,400	467
2011-07-28	480	480	466	472	20,000	472
2011-07-27	485	490	466	484	12,300	484
2011-07-26	483	490	483	490	4,400	490
2011-07-25	487	487	482	482	17,800	482
2011-07-22	488	490	487	487	11,500	487
2011-07-21	489	490	488	488	1,800	488
2011-07-20	495	497	488	491	21,500	491
2011-07-19	487	497	487	495	4,400	495
2011-07-15	490	493	485	487	5,800	487
2011-07-14	487	491	487	490	5,800	490
2011-07-13	492	500	492	494	6,000	494
2011-07-12	490	498	489	498	6,900	498
2011-07-11	490	500	490	500	7,000	500
2011-07-08	499	499	490	490	5,400	490
2011-07-07	490	499	483	499	9,700	499
2011-07-06	483	496	470	494	40,200	494
2011-07-05	500	513	499	499	28,500	499
2011-07-04	480	495	480	495	14,200	495
2011-07-01	465	478	461	477	17,500	477
2011-06-30	450	456	449	456	9,100	456
2011-06-29	448	451	445	450	8,900	450
2011-06-28	445	449	445	448	5,300	448
2011-06-27	445	445	441	442	7,200	442
2011-06-24	444	445	437	440	20,800	440
2011-06-23	439	443	436	440	6,900	440
2011-06-22	441	448	441	447	7,400	447
2011-06-21	435	443	431	438	3,700	438
2011-06-20	426	435	426	434	10,000	434
2011-06-17	426	431	425	425	13,400	425
2011-06-16	437	437	430	430	2,900	430
2011-06-15	433	439	433	437	5,300	437
2011-06-14	430	434	426	433	9,800	433
2011-06-13	430	433	430	431	6,400	431
2011-06-10	439	443	430	434	25,200	434
2011-06-09	433	436	430	431	2,600	431
2011-06-08	426	427	424	425	5,500	425
2011-06-07	421	427	421	426	4,300	426
2011-06-06	433	434	421	424	13,500	424
2011-06-03	440	440	432	432	10,300	432
2011-06-02	440	441	437	437	7,200	437
2011-06-01	443	450	443	450	3,500	450
2011-05-31	440	447	440	447	7,300	447
2011-05-30	439	444	439	439	5,200	439
2011-05-27	447	447	441	441	4,000	441
2011-05-26	445	449	445	447	6,200	447
2011-05-25	447	447	440	440	11,900	440
2011-05-24	442	448	442	446	2,300	446
2011-05-23	452	453	449	449	5,100	449
2011-05-20	463	464	451	451	13,800	451
2011-05-19	454	462	446	448	16,500	448
2011-05-18	436	460	429	443	27,600	443
2011-05-17	435	436	430	436	4,700	436
2011-05-16	430	434	428	428	5,700	428
2011-05-13	441	441	431	432	14,800	432
2011-05-12	448	450	441	441	5,300	441
2011-05-11	455	455	437	448	14,300	448
2011-05-10	445	452	445	451	5,200	451
2011-05-09	449	449	446	449	2,600	449
2011-05-06	442	449	442	449	3,200	449
2011-05-02	445	453	444	450	4,400	450
2011-04-28	440	442	438	439	17,600	439
2011-04-27	451	454	440	440	7,200	440
2011-04-26	445	446	439	443	16,200	443
2011-04-25	452	452	440	444	13,200	444
2011-04-22	450	459	447	451	10,100	451
2011-04-21	452	455	451	451	5,200	451
2011-04-20	452	459	447	451	11,400	451
2011-04-19	451	455	438	451	7,000	451
2011-04-18	459	462	456	458	5,600	458
2011-04-15	456	464	455	455	6,400	455
2011-04-14	466	468	464	464	6,200	464
2011-04-13	473	473	467	467	7,500	467
2011-04-12	480	480	472	472	5,200	472
2011-04-11	475	491	473	483	9,100	483
2011-04-08	483	483	473	476	10,300	476
2011-04-07	479	483	479	481	2,000	481
2011-04-06	478	480	465	473	6,400	473
2011-04-05	490	490	475	475	3,500	475
2011-04-04	500	500	490	490	2,400	490
2011-04-01	508	510	500	500	5,900	500
2011-03-31	510	510	498	505	6,700	505
2011-03-30	505	505	490	505	10,900	505
2011-03-29	514	514	489	495	18,800	495
2011-03-28	509	509	492	497	7,100	497
2011-03-25	499	500	489	492	15,700	492
2011-03-24	484	499	481	487	12,100	487
2011-03-23	492	497	490	492	9,600	492
2011-03-22	500	500	490	494	9,400	494
2011-03-18	466	477	466	477	19,500	477
2011-03-17	436	454	420	450	29,100	450
2011-03-16	394	430	394	429	30,700	429
2011-03-15	460	461	382	402	35,100	402
2011-03-14	463	493	454	462	32,800	462
2011-03-11	527	533	525	525	41,300	525
2011-03-10	536	539	525	527	10,200	527
2011-03-09	545	551	538	538	14,700	538
2011-03-08	544	554	543	543	5,200	543
2011-03-07	547	550	541	546	10,700	546
2011-03-04	549	554	547	547	12,100	547
2011-03-03	535	551	531	548	21,400	548
2011-03-02	536	543	530	530	11,900	530
2011-03-01	543	551	540	546	7,500	546
2011-02-28	538	540	531	540	15,900	540
2011-02-25	522	531	522	531	7,500	531
2011-02-24	533	533	517	522	15,500	522
2011-02-23	542	546	535	536	11,100	536
2011-02-22	550	550	543	543	13,100	543
2011-02-21	555	555	545	550	5,400	550
2011-02-18	558	559	542	547	15,400	547
2011-02-17	543	555	542	551	15,600	551
2011-02-16	549	551	540	540	17,600	540
2011-02-15	558	560	547	551	17,300	551
2011-02-14	565	565	541	550	23,900	550
2011-02-10	539	540	535	538	6,500	538
2011-02-09	532	560	530	536	22,200	536
2011-02-08	538	542	532	532	8,500	532
2011-02-07	534	538	531	537	10,800	537
2011-02-04	530	536	519	530	11,000	530
2011-02-03	519	525	518	523	6,600	523
2011-02-02	520	534	520	520	9,600	520
2011-02-01	509	520	509	517	8,700	517
2011-01-31	518	528	515	518	10,100	518
2011-01-28	537	546	530	530	13,400	530
2011-01-27	541	548	541	547	3,500	547
2011-01-26	544	547	541	541	8,300	541
2011-01-25	538	550	538	544	8,900	544
2011-01-24	528	537	527	535	8,100	535
2011-01-21	558	559	528	528	18,800	528
2011-01-20	563	564	557	558	10,700	558
2011-01-19	560	560	551	557	6,200	557
2011-01-18	559	565	557	564	6,900	564
2011-01-17	570	570	551	556	30,900	556
2011-01-14	531	532	520	526	11,200	526
2011-01-13	534	536	530	531	8,400	531
2011-01-12	532	537	532	534	9,400	534
2011-01-11	518	536	515	530	12,500	530
2011-01-07	530	530	520	526	3,300	526
2011-01-06	525	527	521	527	4,400	527
2011-01-05	516	520	511	520	8,500	520
2011-01-04	512	519	507	516	5,500	516

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

2024年05月
日	月	火	水	木	金	土
« 04月30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