8065 佐藤商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 799 | 800 | 793 | 793 | 4,900 | 793 |
| 2015-12-29 | 792 | 793 | 783 | 785 | 5,900 | 785 |
| 2015-12-28 | 771 | 798 | 771 | 790 | 9,300 | 790 |
| 2015-12-25 | 771 | 776 | 765 | 771 | 25,500 | 771 |
| 2015-12-24 | 783 | 790 | 772 | 773 | 13,500 | 773 |
| 2015-12-22 | 778 | 787 | 777 | 779 | 9,900 | 779 |
| 2015-12-21 | 789 | 789 | 778 | 784 | 8,200 | 784 |
| 2015-12-18 | 794 | 803 | 794 | 795 | 18,600 | 795 |
| 2015-12-17 | 810 | 810 | 774 | 794 | 15,100 | 794 |
| 2015-12-16 | 790 | 808 | 784 | 795 | 10,000 | 795 |
| 2015-12-15 | 794 | 810 | 783 | 783 | 7,200 | 783 |
| 2015-12-14 | 792 | 801 | 788 | 794 | 11,300 | 794 |
| 2015-12-11 | 780 | 818 | 780 | 818 | 30,400 | 818 |
| 2015-12-10 | 808 | 821 | 808 | 810 | 8,500 | 810 |
| 2015-12-09 | 819 | 832 | 819 | 823 | 10,700 | 823 |
| 2015-12-08 | 824 | 836 | 813 | 819 | 14,500 | 819 |
| 2015-12-07 | 814 | 827 | 814 | 824 | 23,700 | 824 |
| 2015-12-04 | 832 | 833 | 820 | 827 | 23,700 | 827 |
| 2015-12-03 | 833 | 833 | 823 | 832 | 11,800 | 832 |
| 2015-12-02 | 831 | 838 | 818 | 835 | 28,000 | 835 |
| 2015-12-01 | 821 | 827 | 790 | 822 | 19,300 | 822 |
| 2015-11-30 | 813 | 819 | 809 | 819 | 8,700 | 819 |
| 2015-11-27 | 812 | 821 | 810 | 813 | 9,200 | 813 |
| 2015-11-26 | 819 | 820 | 782 | 812 | 28,500 | 812 |
| 2015-11-25 | 813 | 818 | 812 | 812 | 17,300 | 812 |
| 2015-11-24 | 809 | 813 | 799 | 813 | 20,900 | 813 |
| 2015-11-20 | 798 | 810 | 798 | 806 | 14,100 | 806 |
| 2015-11-19 | 799 | 805 | 793 | 798 | 14,200 | 798 |
| 2015-11-18 | 799 | 801 | 786 | 793 | 8,400 | 793 |
| 2015-11-17 | 786 | 798 | 786 | 798 | 21,600 | 798 |
| 2015-11-16 | 775 | 786 | 775 | 780 | 10,900 | 780 |
| 2015-11-13 | 770 | 785 | 765 | 773 | 9,100 | 773 |
| 2015-11-12 | 786 | 786 | 768 | 772 | 11,600 | 772 |
| 2015-11-11 | 749 | 774 | 749 | 760 | 15,700 | 760 |
| 2015-11-10 | 745 | 750 | 745 | 749 | 8,200 | 749 |
| 2015-11-09 | 745 | 749 | 737 | 749 | 13,300 | 749 |
| 2015-11-06 | 733 | 745 | 733 | 743 | 19,600 | 743 |
| 2015-11-05 | 738 | 745 | 721 | 728 | 21,400 | 728 |
| 2015-11-04 | 735 | 738 | 728 | 734 | 9,700 | 734 |
| 2015-11-02 | 731 | 732 | 726 | 728 | 7,800 | 728 |
| 2015-10-30 | 747 | 747 | 733 | 743 | 15,800 | 743 |
| 2015-10-29 | 741 | 741 | 727 | 735 | 6,900 | 735 |
| 2015-10-28 | 746 | 746 | 731 | 740 | 4,500 | 740 |
| 2015-10-27 | 748 | 748 | 738 | 740 | 14,000 | 740 |
| 2015-10-26 | 740 | 743 | 736 | 740 | 10,500 | 740 |
| 2015-10-23 | 738 | 739 | 735 | 736 | 8,600 | 736 |
| 2015-10-22 | 730 | 735 | 727 | 730 | 9,400 | 730 |
| 2015-10-21 | 718 | 730 | 718 | 730 | 9,200 | 730 |
| 2015-10-20 | 715 | 719 | 715 | 717 | 2,600 | 717 |
| 2015-10-19 | 720 | 721 | 710 | 715 | 4,100 | 715 |
| 2015-10-16 | 729 | 730 | 698 | 723 | 9,400 | 723 |
| 2015-10-15 | 712 | 722 | 711 | 720 | 4,800 | 720 |
| 2015-10-14 | 739 | 739 | 700 | 711 | 20,200 | 711 |
| 2015-10-13 | 740 | 740 | 726 | 733 | 7,700 | 733 |
| 2015-10-09 | 739 | 740 | 725 | 740 | 13,200 | 740 |
| 2015-10-08 | 734 | 736 | 726 | 735 | 6,000 | 735 |
| 2015-10-07 | 724 | 734 | 716 | 734 | 14,800 | 734 |
| 2015-10-06 | 717 | 724 | 717 | 721 | 11,300 | 721 |
| 2015-10-05 | 711 | 717 | 704 | 714 | 9,900 | 714 |
| 2015-10-02 | 724 | 724 | 706 | 707 | 8,600 | 707 |
| 2015-10-01 | 714 | 716 | 696 | 709 | 12,500 | 709 |
| 2015-09-30 | 700 | 710 | 695 | 704 | 4,800 | 704 |
| 2015-09-29 | 709 | 711 | 681 | 692 | 32,600 | 692 |
| 2015-09-28 | 709 | 725 | 709 | 713 | 23,800 | 713 |
| 2015-09-25 | 691 | 723 | 691 | 709 | 17,900 | 709 |
| 2015-09-24 | 702 | 710 | 690 | 691 | 24,000 | 691 |
| 2015-09-18 | 717 | 730 | 708 | 713 | 12,200 | 713 |
| 2015-09-17 | 714 | 717 | 714 | 717 | 8,400 | 717 |
| 2015-09-16 | 710 | 717 | 706 | 714 | 8,000 | 714 |
| 2015-09-15 | 716 | 735 | 706 | 706 | 8,900 | 706 |
| 2015-09-14 | 739 | 739 | 703 | 716 | 9,800 | 716 |
| 2015-09-11 | 683 | 715 | 683 | 711 | 42,200 | 711 |
| 2015-09-10 | 701 | 715 | 697 | 707 | 10,700 | 707 |
| 2015-09-09 | 700 | 720 | 689 | 720 | 19,000 | 720 |
| 2015-09-08 | 688 | 700 | 684 | 684 | 10,600 | 684 |
| 2015-09-07 | 689 | 697 | 685 | 694 | 10,900 | 694 |
| 2015-09-04 | 706 | 707 | 684 | 690 | 18,600 | 690 |
| 2015-09-03 | 704 | 718 | 692 | 698 | 12,500 | 698 |
| 2015-09-02 | 700 | 717 | 696 | 701 | 16,600 | 701 |
| 2015-09-01 | 741 | 741 | 709 | 709 | 17,100 | 709 |
| 2015-08-31 | 725 | 740 | 723 | 739 | 11,300 | 739 |
| 2015-08-28 | 721 | 743 | 721 | 733 | 12,100 | 733 |
| 2015-08-27 | 705 | 728 | 703 | 704 | 21,100 | 704 |
| 2015-08-26 | 692 | 709 | 692 | 705 | 24,800 | 705 |
| 2015-08-25 | 713 | 736 | 660 | 692 | 41,700 | 692 |
| 2015-08-24 | 751 | 759 | 720 | 721 | 23,800 | 721 |
| 2015-08-21 | 770 | 780 | 765 | 765 | 24,900 | 765 |
| 2015-08-20 | 801 | 802 | 791 | 792 | 13,800 | 792 |
| 2015-08-19 | 800 | 804 | 797 | 801 | 7,400 | 801 |
| 2015-08-18 | 811 | 811 | 798 | 808 | 4,000 | 808 |
| 2015-08-17 | 800 | 809 | 799 | 809 | 11,100 | 809 |
| 2015-08-14 | 805 | 805 | 799 | 805 | 6,100 | 805 |
| 2015-08-13 | 798 | 810 | 796 | 810 | 11,900 | 810 |
| 2015-08-12 | 803 | 803 | 798 | 798 | 6,000 | 798 |
| 2015-08-11 | 822 | 822 | 801 | 808 | 12,000 | 808 |
| 2015-08-10 | 802 | 821 | 798 | 818 | 17,000 | 818 |
| 2015-08-07 | 797 | 804 | 795 | 798 | 11,700 | 798 |
| 2015-08-06 | 808 | 811 | 799 | 801 | 13,800 | 801 |
| 2015-08-05 | 805 | 809 | 797 | 804 | 6,900 | 804 |
| 2015-08-04 | 804 | 808 | 797 | 808 | 12,100 | 808 |
| 2015-08-03 | 791 | 809 | 791 | 803 | 12,400 | 803 |
| 2015-07-31 | 804 | 804 | 795 | 803 | 16,700 | 803 |
| 2015-07-30 | 797 | 803 | 796 | 802 | 11,900 | 802 |
| 2015-07-29 | 800 | 800 | 792 | 799 | 5,700 | 799 |
| 2015-07-28 | 799 | 804 | 793 | 798 | 9,400 | 798 |
| 2015-07-27 | 811 | 812 | 803 | 804 | 15,600 | 804 |
| 2015-07-24 | 815 | 816 | 808 | 811 | 21,400 | 811 |
| 2015-07-23 | 812 | 815 | 806 | 815 | 5,400 | 815 |
| 2015-07-22 | 818 | 818 | 808 | 810 | 6,600 | 810 |
| 2015-07-21 | 817 | 818 | 811 | 816 | 9,900 | 816 |
| 2015-07-17 | 816 | 819 | 815 | 817 | 17,200 | 817 |
| 2015-07-16 | 814 | 815 | 809 | 815 | 11,100 | 815 |
| 2015-07-15 | 814 | 815 | 805 | 813 | 18,900 | 813 |
| 2015-07-14 | 809 | 814 | 806 | 809 | 12,700 | 809 |
| 2015-07-13 | 806 | 806 | 795 | 802 | 8,500 | 802 |
| 2015-07-10 | 784 | 800 | 784 | 789 | 19,600 | 789 |
| 2015-07-09 | 790 | 794 | 779 | 782 | 23,900 | 782 |
| 2015-07-08 | 815 | 816 | 797 | 797 | 26,000 | 797 |
| 2015-07-07 | 820 | 823 | 816 | 816 | 9,700 | 816 |
| 2015-07-06 | 833 | 833 | 814 | 814 | 19,700 | 814 |
| 2015-07-03 | 833 | 836 | 833 | 833 | 8,800 | 833 |
| 2015-07-02 | 825 | 834 | 824 | 833 | 27,600 | 833 |
| 2015-07-01 | 819 | 824 | 813 | 816 | 16,000 | 816 |
| 2015-06-30 | 809 | 816 | 808 | 816 | 14,900 | 816 |
| 2015-06-29 | 816 | 818 | 805 | 806 | 21,200 | 806 |
| 2015-06-26 | 828 | 830 | 818 | 818 | 12,800 | 818 |
| 2015-06-25 | 828 | 846 | 828 | 828 | 20,600 | 828 |
| 2015-06-24 | 831 | 834 | 820 | 828 | 31,200 | 828 |
| 2015-06-23 | 820 | 830 | 817 | 827 | 20,300 | 827 |
| 2015-06-22 | 807 | 818 | 806 | 815 | 18,700 | 815 |
| 2015-06-19 | 810 | 819 | 804 | 816 | 11,900 | 816 |
| 2015-06-18 | 807 | 812 | 802 | 808 | 13,400 | 808 |
| 2015-06-17 | 820 | 825 | 802 | 805 | 20,300 | 805 |
| 2015-06-16 | 824 | 828 | 824 | 824 | 12,700 | 824 |
| 2015-06-15 | 817 | 824 | 817 | 824 | 10,300 | 824 |
| 2015-06-12 | 819 | 824 | 816 | 817 | 35,000 | 817 |
| 2015-06-11 | 814 | 822 | 812 | 814 | 8,700 | 814 |
| 2015-06-10 | 813 | 816 | 805 | 807 | 16,400 | 807 |
| 2015-06-09 | 821 | 828 | 808 | 808 | 21,400 | 808 |
| 2015-06-08 | 820 | 830 | 819 | 821 | 8,300 | 821 |
| 2015-06-05 | 825 | 827 | 821 | 822 | 10,500 | 822 |
| 2015-06-04 | 826 | 828 | 823 | 823 | 9,700 | 823 |
| 2015-06-03 | 834 | 834 | 825 | 825 | 7,400 | 825 |
| 2015-06-02 | 830 | 836 | 829 | 829 | 13,600 | 829 |
| 2015-06-01 | 825 | 836 | 825 | 832 | 13,100 | 832 |
| 2015-05-29 | 824 | 835 | 816 | 829 | 38,100 | 829 |
| 2015-05-28 | 816 | 825 | 816 | 816 | 8,800 | 816 |
| 2015-05-27 | 813 | 818 | 811 | 813 | 8,000 | 813 |
| 2015-05-26 | 810 | 817 | 810 | 813 | 15,400 | 813 |
| 2015-05-25 | 813 | 816 | 808 | 813 | 14,900 | 813 |
| 2015-05-22 | 807 | 814 | 807 | 813 | 7,900 | 813 |
| 2015-05-21 | 816 | 820 | 810 | 812 | 12,100 | 812 |
| 2015-05-20 | 818 | 818 | 808 | 815 | 17,700 | 815 |
| 2015-05-19 | 803 | 817 | 801 | 813 | 23,500 | 813 |
| 2015-05-18 | 793 | 806 | 793 | 803 | 17,300 | 803 |
| 2015-05-15 | 800 | 805 | 786 | 793 | 16,500 | 793 |
| 2015-05-14 | 803 | 806 | 796 | 797 | 17,400 | 797 |
| 2015-05-13 | 803 | 812 | 796 | 803 | 21,900 | 803 |
| 2015-05-12 | 819 | 830 | 805 | 808 | 26,600 | 808 |
| 2015-05-11 | 816 | 825 | 815 | 817 | 10,500 | 817 |
| 2015-05-08 | 812 | 816 | 806 | 814 | 16,500 | 814 |
| 2015-05-07 | 825 | 825 | 802 | 812 | 15,600 | 812 |
| 2015-05-01 | 826 | 826 | 813 | 814 | 16,100 | 814 |
| 2015-04-30 | 826 | 836 | 826 | 829 | 26,000 | 829 |
| 2015-04-28 | 832 | 840 | 832 | 833 | 18,900 | 833 |
| 2015-04-27 | 834 | 835 | 830 | 834 | 11,600 | 834 |
| 2015-04-24 | 828 | 832 | 827 | 827 | 15,100 | 827 |
| 2015-04-23 | 826 | 832 | 826 | 827 | 11,200 | 827 |
| 2015-04-22 | 821 | 830 | 820 | 822 | 12,400 | 822 |
| 2015-04-21 | 822 | 828 | 817 | 823 | 12,700 | 823 |
| 2015-04-20 | 823 | 830 | 817 | 822 | 22,300 | 822 |
| 2015-04-17 | 822 | 828 | 821 | 823 | 16,900 | 823 |
| 2015-04-16 | 821 | 823 | 813 | 822 | 9,500 | 822 |
| 2015-04-15 | 815 | 822 | 812 | 818 | 9,600 | 818 |
| 2015-04-14 | 805 | 818 | 804 | 816 | 11,700 | 816 |
| 2015-04-13 | 817 | 818 | 797 | 805 | 16,400 | 805 |
| 2015-04-10 | 813 | 816 | 800 | 809 | 17,000 | 809 |
| 2015-04-09 | 812 | 813 | 802 | 808 | 8,600 | 808 |
| 2015-04-08 | 810 | 820 | 806 | 807 | 15,100 | 807 |
| 2015-04-07 | 809 | 811 | 795 | 803 | 16,700 | 803 |
| 2015-04-06 | 814 | 814 | 800 | 808 | 8,000 | 808 |
| 2015-04-03 | 818 | 818 | 802 | 810 | 7,900 | 810 |
| 2015-04-02 | 797 | 815 | 795 | 812 | 28,100 | 812 |
| 2015-04-01 | 805 | 810 | 787 | 797 | 33,600 | 797 |
| 2015-03-31 | 830 | 834 | 809 | 820 | 22,200 | 820 |
| 2015-03-30 | 816 | 831 | 811 | 828 | 15,200 | 828 |
| 2015-03-27 | 835 | 848 | 820 | 826 | 18,500 | 826 |
| 2015-03-26 | 850 | 857 | 840 | 850 | 28,600 | 850 |
| 2015-03-25 | 867 | 871 | 850 | 854 | 33,000 | 854 |
| 2015-03-24 | 864 | 872 | 861 | 867 | 17,300 | 867 |
| 2015-03-23 | 852 | 866 | 852 | 863 | 17,500 | 863 |
| 2015-03-20 | 846 | 851 | 846 | 849 | 11,500 | 849 |
| 2015-03-19 | 853 | 853 | 842 | 846 | 12,600 | 846 |
| 2015-03-18 | 853 | 856 | 842 | 853 | 15,700 | 853 |
| 2015-03-17 | 850 | 853 | 842 | 844 | 18,800 | 844 |
| 2015-03-16 | 846 | 847 | 838 | 841 | 21,900 | 841 |
| 2015-03-13 | 840 | 840 | 827 | 833 | 49,100 | 833 |
| 2015-03-12 | 819 | 846 | 818 | 836 | 25,500 | 836 |
| 2015-03-11 | 801 | 819 | 799 | 818 | 20,000 | 818 |
| 2015-03-10 | 815 | 817 | 810 | 812 | 6,000 | 812 |
| 2015-03-09 | 804 | 816 | 803 | 815 | 13,700 | 815 |
| 2015-03-06 | 815 | 820 | 783 | 815 | 17,400 | 815 |
| 2015-03-05 | 823 | 823 | 816 | 823 | 4,500 | 823 |
| 2015-03-04 | 822 | 824 | 805 | 824 | 12,600 | 824 |
| 2015-03-03 | 825 | 825 | 817 | 820 | 14,500 | 820 |
| 2015-03-02 | 803 | 824 | 803 | 823 | 18,000 | 823 |
| 2015-02-27 | 825 | 825 | 815 | 818 | 23,300 | 818 |
| 2015-02-26 | 805 | 824 | 801 | 823 | 49,600 | 823 |
| 2015-02-25 | 800 | 803 | 800 | 801 | 5,800 | 801 |
| 2015-02-24 | 784 | 803 | 784 | 800 | 26,500 | 800 |
| 2015-02-23 | 810 | 810 | 790 | 795 | 12,700 | 795 |
| 2015-02-20 | 796 | 800 | 789 | 800 | 19,200 | 800 |
| 2015-02-19 | 789 | 795 | 788 | 795 | 13,600 | 795 |
| 2015-02-18 | 780 | 794 | 777 | 785 | 22,200 | 785 |
| 2015-02-17 | 769 | 776 | 766 | 770 | 20,900 | 770 |
| 2015-02-16 | 770 | 770 | 760 | 764 | 12,400 | 764 |
| 2015-02-13 | 763 | 770 | 756 | 757 | 17,100 | 757 |
| 2015-02-12 | 760 | 770 | 760 | 763 | 23,500 | 763 |
| 2015-02-10 | 751 | 758 | 751 | 757 | 6,800 | 757 |
| 2015-02-09 | 765 | 765 | 750 | 755 | 15,200 | 755 |
| 2015-02-06 | 750 | 757 | 750 | 755 | 7,700 | 755 |
| 2015-02-05 | 745 | 759 | 745 | 748 | 16,700 | 748 |
| 2015-02-04 | 735 | 761 | 735 | 758 | 21,400 | 758 |
| 2015-02-03 | 732 | 735 | 726 | 726 | 13,700 | 726 |
| 2015-02-02 | 735 | 740 | 732 | 732 | 7,800 | 732 |
| 2015-01-30 | 750 | 750 | 735 | 746 | 13,800 | 746 |
| 2015-01-29 | 737 | 743 | 737 | 741 | 4,900 | 741 |
| 2015-01-28 | 739 | 745 | 732 | 745 | 7,400 | 745 |
| 2015-01-27 | 739 | 743 | 736 | 743 | 12,600 | 743 |
| 2015-01-26 | 739 | 739 | 727 | 733 | 16,100 | 733 |
| 2015-01-23 | 730 | 737 | 730 | 737 | 6,700 | 737 |
| 2015-01-22 | 732 | 733 | 720 | 728 | 10,200 | 728 |
| 2015-01-21 | 736 | 737 | 731 | 731 | 7,200 | 731 |
| 2015-01-20 | 723 | 731 | 723 | 731 | 12,600 | 731 |
| 2015-01-19 | 724 | 725 | 717 | 723 | 4,300 | 723 |
| 2015-01-16 | 718 | 729 | 714 | 719 | 9,000 | 719 |
| 2015-01-15 | 719 | 735 | 718 | 730 | 12,600 | 730 |
| 2015-01-14 | 728 | 729 | 713 | 715 | 12,600 | 715 |
| 2015-01-13 | 730 | 740 | 725 | 727 | 10,700 | 727 |
| 2015-01-09 | 732 | 734 | 728 | 730 | 17,900 | 730 |
| 2015-01-08 | 732 | 737 | 732 | 736 | 14,500 | 736 |
| 2015-01-07 | 721 | 735 | 721 | 730 | 10,700 | 730 |
| 2015-01-06 | 741 | 743 | 729 | 729 | 20,000 | 729 |
| 2015-01-05 | 770 | 770 | 746 | 748 | 14,300 | 748 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
