8065 佐藤商事(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,347 | 1,352 | 1,323 | 1,329 | 18,200 | 1,329 |
| 2017-12-28 | 1,370 | 1,373 | 1,349 | 1,353 | 13,400 | 1,353 |
| 2017-12-27 | 1,379 | 1,381 | 1,362 | 1,371 | 27,200 | 1,371 |
| 2017-12-26 | 1,362 | 1,373 | 1,360 | 1,369 | 34,600 | 1,369 |
| 2017-12-25 | 1,350 | 1,357 | 1,341 | 1,357 | 31,400 | 1,357 |
| 2017-12-22 | 1,294 | 1,334 | 1,294 | 1,331 | 37,400 | 1,331 |
| 2017-12-21 | 1,270 | 1,293 | 1,270 | 1,285 | 19,300 | 1,285 |
| 2017-12-20 | 1,253 | 1,273 | 1,253 | 1,267 | 22,000 | 1,267 |
| 2017-12-19 | 1,265 | 1,265 | 1,247 | 1,249 | 16,600 | 1,249 |
| 2017-12-18 | 1,259 | 1,259 | 1,246 | 1,253 | 10,300 | 1,253 |
| 2017-12-15 | 1,246 | 1,249 | 1,230 | 1,242 | 16,200 | 1,242 |
| 2017-12-14 | 1,240 | 1,252 | 1,240 | 1,250 | 16,900 | 1,250 |
| 2017-12-13 | 1,258 | 1,258 | 1,240 | 1,247 | 12,600 | 1,247 |
| 2017-12-12 | 1,252 | 1,266 | 1,245 | 1,254 | 10,200 | 1,254 |
| 2017-12-11 | 1,242 | 1,255 | 1,234 | 1,253 | 13,800 | 1,253 |
| 2017-12-08 | 1,219 | 1,249 | 1,219 | 1,232 | 31,700 | 1,232 |
| 2017-12-07 | 1,240 | 1,259 | 1,240 | 1,249 | 12,300 | 1,249 |
| 2017-12-06 | 1,252 | 1,269 | 1,234 | 1,234 | 18,700 | 1,234 |
| 2017-12-05 | 1,242 | 1,259 | 1,242 | 1,252 | 9,800 | 1,252 |
| 2017-12-04 | 1,251 | 1,265 | 1,242 | 1,242 | 29,900 | 1,242 |
| 2017-12-01 | 1,245 | 1,262 | 1,243 | 1,250 | 16,500 | 1,250 |
| 2017-11-30 | 1,254 | 1,257 | 1,237 | 1,237 | 21,900 | 1,237 |
| 2017-11-29 | 1,265 | 1,275 | 1,248 | 1,251 | 23,600 | 1,251 |
| 2017-11-28 | 1,240 | 1,263 | 1,233 | 1,255 | 31,700 | 1,255 |
| 2017-11-27 | 1,212 | 1,233 | 1,212 | 1,227 | 18,500 | 1,227 |
| 2017-11-24 | 1,174 | 1,208 | 1,161 | 1,201 | 31,600 | 1,201 |
| 2017-11-22 | 1,181 | 1,189 | 1,177 | 1,179 | 11,600 | 1,179 |
| 2017-11-21 | 1,173 | 1,190 | 1,173 | 1,178 | 14,400 | 1,178 |
| 2017-11-20 | 1,157 | 1,174 | 1,157 | 1,171 | 23,700 | 1,171 |
| 2017-11-17 | 1,174 | 1,180 | 1,155 | 1,157 | 21,200 | 1,157 |
| 2017-11-16 | 1,159 | 1,181 | 1,158 | 1,170 | 23,800 | 1,170 |
| 2017-11-15 | 1,221 | 1,223 | 1,141 | 1,154 | 39,500 | 1,154 |
| 2017-11-13 | 1,226 | 1,231 | 1,211 | 1,213 | 19,200 | 1,213 |
| 2017-11-10 | 1,222 | 1,234 | 1,213 | 1,227 | 22,100 | 1,227 |
| 2017-11-09 | 1,249 | 1,265 | 1,229 | 1,247 | 38,400 | 1,247 |
| 2017-11-08 | 1,277 | 1,277 | 1,212 | 1,241 | 56,100 | 1,241 |
| 2017-11-07 | 1,202 | 1,298 | 1,202 | 1,293 | 82,900 | 1,293 |
| 2017-11-06 | 1,207 | 1,215 | 1,191 | 1,200 | 22,000 | 1,200 |
| 2017-11-02 | 1,220 | 1,230 | 1,165 | 1,207 | 23,900 | 1,207 |
| 2017-11-01 | 1,239 | 1,239 | 1,215 | 1,215 | 31,200 | 1,215 |
| 2017-10-31 | 1,200 | 1,240 | 1,200 | 1,234 | 28,100 | 1,234 |
| 2017-10-30 | 1,210 | 1,214 | 1,194 | 1,208 | 35,300 | 1,208 |
| 2017-10-27 | 1,215 | 1,216 | 1,200 | 1,208 | 14,800 | 1,208 |
| 2017-10-26 | 1,198 | 1,220 | 1,197 | 1,216 | 26,000 | 1,216 |
| 2017-10-25 | 1,191 | 1,209 | 1,189 | 1,200 | 38,300 | 1,200 |
| 2017-10-24 | 1,210 | 1,213 | 1,176 | 1,190 | 41,600 | 1,190 |
| 2017-10-23 | 1,200 | 1,210 | 1,189 | 1,210 | 25,700 | 1,210 |
| 2017-10-20 | 1,175 | 1,197 | 1,162 | 1,197 | 39,100 | 1,197 |
| 2017-10-19 | 1,164 | 1,177 | 1,164 | 1,174 | 17,600 | 1,174 |
| 2017-10-18 | 1,155 | 1,162 | 1,139 | 1,161 | 20,600 | 1,161 |
| 2017-10-17 | 1,134 | 1,152 | 1,134 | 1,148 | 15,000 | 1,148 |
| 2017-10-16 | 1,110 | 1,130 | 1,040 | 1,128 | 32,000 | 1,128 |
| 2017-10-13 | 1,122 | 1,161 | 1,110 | 1,110 | 42,700 | 1,110 |
| 2017-10-12 | 1,134 | 1,150 | 1,130 | 1,133 | 15,400 | 1,133 |
| 2017-10-11 | 1,140 | 1,140 | 1,124 | 1,132 | 14,900 | 1,132 |
| 2017-10-10 | 1,151 | 1,162 | 1,139 | 1,141 | 17,100 | 1,141 |
| 2017-10-06 | 1,132 | 1,156 | 1,127 | 1,148 | 10,500 | 1,148 |
| 2017-10-05 | 1,156 | 1,162 | 1,145 | 1,145 | 8,400 | 1,145 |
| 2017-10-04 | 1,171 | 1,171 | 1,153 | 1,155 | 17,400 | 1,155 |
| 2017-10-03 | 1,180 | 1,180 | 1,162 | 1,177 | 11,600 | 1,177 |
| 2017-10-02 | 1,179 | 1,179 | 1,158 | 1,162 | 21,400 | 1,162 |
| 2017-09-29 | 1,165 | 1,180 | 1,159 | 1,167 | 23,300 | 1,167 |
| 2017-09-28 | 1,180 | 1,184 | 1,160 | 1,172 | 20,600 | 1,172 |
| 2017-09-27 | 1,157 | 1,180 | 1,151 | 1,179 | 21,000 | 1,179 |
| 2017-09-26 | 1,145 | 1,172 | 1,134 | 1,170 | 33,600 | 1,170 |
| 2017-09-25 | 1,118 | 1,150 | 1,118 | 1,145 | 21,400 | 1,145 |
| 2017-09-22 | 1,144 | 1,146 | 1,114 | 1,117 | 15,700 | 1,117 |
| 2017-09-21 | 1,140 | 1,146 | 1,107 | 1,146 | 18,500 | 1,146 |
| 2017-09-20 | 1,130 | 1,140 | 1,120 | 1,130 | 26,200 | 1,130 |
| 2017-09-19 | 1,120 | 1,129 | 1,105 | 1,129 | 20,100 | 1,129 |
| 2017-09-15 | 1,091 | 1,118 | 1,091 | 1,114 | 29,200 | 1,114 |
| 2017-09-14 | 1,112 | 1,112 | 1,087 | 1,093 | 10,200 | 1,093 |
| 2017-09-13 | 1,096 | 1,103 | 1,092 | 1,099 | 15,500 | 1,099 |
| 2017-09-12 | 1,098 | 1,098 | 1,080 | 1,096 | 12,800 | 1,096 |
| 2017-09-11 | 1,098 | 1,099 | 1,060 | 1,096 | 14,800 | 1,096 |
| 2017-09-08 | 1,098 | 1,098 | 1,081 | 1,092 | 27,200 | 1,092 |
| 2017-09-07 | 1,057 | 1,084 | 1,057 | 1,070 | 5,600 | 1,070 |
| 2017-09-06 | 1,050 | 1,090 | 1,048 | 1,062 | 15,700 | 1,062 |
| 2017-09-05 | 1,077 | 1,101 | 1,050 | 1,070 | 31,700 | 1,070 |
| 2017-09-04 | 1,074 | 1,088 | 1,051 | 1,060 | 22,800 | 1,060 |
| 2017-09-01 | 1,102 | 1,106 | 1,077 | 1,090 | 16,600 | 1,090 |
| 2017-08-31 | 1,114 | 1,115 | 1,093 | 1,102 | 18,000 | 1,102 |
| 2017-08-30 | 1,100 | 1,112 | 1,090 | 1,111 | 13,400 | 1,111 |
| 2017-08-29 | 1,075 | 1,099 | 1,075 | 1,093 | 18,400 | 1,093 |
| 2017-08-28 | 1,080 | 1,086 | 1,069 | 1,077 | 11,200 | 1,077 |
| 2017-08-25 | 1,040 | 1,080 | 1,024 | 1,074 | 19,700 | 1,074 |
| 2017-08-24 | 1,075 | 1,084 | 1,010 | 1,038 | 50,400 | 1,038 |
| 2017-08-23 | 1,105 | 1,105 | 1,072 | 1,075 | 40,800 | 1,075 |
| 2017-08-22 | 1,070 | 1,090 | 1,070 | 1,085 | 34,800 | 1,085 |
| 2017-08-21 | 1,058 | 1,077 | 1,053 | 1,060 | 19,200 | 1,060 |
| 2017-08-18 | 1,076 | 1,080 | 1,054 | 1,057 | 23,600 | 1,057 |
| 2017-08-17 | 1,068 | 1,085 | 1,063 | 1,076 | 31,300 | 1,076 |
| 2017-08-16 | 1,058 | 1,073 | 1,058 | 1,068 | 14,800 | 1,068 |
| 2017-08-15 | 1,040 | 1,074 | 1,040 | 1,055 | 41,400 | 1,055 |
| 2017-08-14 | 1,017 | 1,037 | 1,016 | 1,027 | 20,600 | 1,027 |
| 2017-08-10 | 1,015 | 1,044 | 1,015 | 1,024 | 18,400 | 1,024 |
| 2017-08-09 | 1,038 | 1,039 | 1,002 | 1,010 | 23,900 | 1,010 |
| 2017-08-08 | 1,040 | 1,055 | 1,000 | 1,039 | 23,000 | 1,039 |
| 2017-08-07 | 1,013 | 1,054 | 1,013 | 1,038 | 36,700 | 1,038 |
| 2017-08-04 | 998 | 1,009 | 992 | 1,009 | 15,800 | 1,009 |
| 2017-08-03 | 997 | 1,004 | 992 | 1,000 | 11,400 | 1,000 |
| 2017-08-02 | 995 | 1,008 | 993 | 997 | 8,500 | 997 |
| 2017-08-01 | 1,009 | 1,009 | 987 | 996 | 23,300 | 996 |
| 2017-07-31 | 993 | 1,016 | 977 | 994 | 64,400 | 994 |
| 2017-07-28 | 930 | 974 | 929 | 971 | 79,600 | 971 |
| 2017-07-27 | 926 | 930 | 925 | 926 | 11,500 | 926 |
| 2017-07-26 | 926 | 926 | 921 | 926 | 8,900 | 926 |
| 2017-07-25 | 927 | 927 | 921 | 925 | 25,100 | 925 |
| 2017-07-24 | 921 | 927 | 920 | 927 | 22,400 | 927 |
| 2017-07-21 | 917 | 919 | 916 | 918 | 8,700 | 918 |
| 2017-07-20 | 911 | 916 | 911 | 915 | 8,500 | 915 |
| 2017-07-19 | 905 | 912 | 901 | 911 | 9,300 | 911 |
| 2017-07-18 | 900 | 910 | 900 | 905 | 7,000 | 905 |
| 2017-07-14 | 903 | 908 | 900 | 902 | 8,200 | 902 |
| 2017-07-13 | 898 | 903 | 897 | 902 | 5,100 | 902 |
| 2017-07-12 | 905 | 908 | 897 | 897 | 13,100 | 897 |
| 2017-07-11 | 915 | 915 | 908 | 908 | 11,000 | 908 |
| 2017-07-10 | 905 | 912 | 905 | 906 | 6,800 | 906 |
| 2017-07-07 | 905 | 911 | 905 | 905 | 15,000 | 905 |
| 2017-07-06 | 911 | 915 | 905 | 905 | 5,800 | 905 |
| 2017-07-05 | 905 | 913 | 901 | 911 | 10,200 | 911 |
| 2017-07-04 | 905 | 912 | 905 | 907 | 7,100 | 907 |
| 2017-07-03 | 905 | 920 | 896 | 902 | 11,900 | 902 |
| 2017-06-30 | 907 | 910 | 890 | 892 | 16,900 | 892 |
| 2017-06-29 | 904 | 908 | 901 | 907 | 8,700 | 907 |
| 2017-06-28 | 903 | 906 | 890 | 900 | 10,900 | 900 |
| 2017-06-27 | 900 | 910 | 895 | 904 | 18,300 | 904 |
| 2017-06-26 | 890 | 899 | 890 | 894 | 5,600 | 894 |
| 2017-06-23 | 891 | 896 | 890 | 890 | 4,500 | 890 |
| 2017-06-22 | 888 | 898 | 886 | 890 | 14,600 | 890 |
| 2017-06-21 | 887 | 890 | 882 | 882 | 11,400 | 882 |
| 2017-06-20 | 883 | 889 | 881 | 887 | 11,700 | 887 |
| 2017-06-19 | 874 | 885 | 874 | 879 | 14,900 | 879 |
| 2017-06-16 | 878 | 878 | 870 | 872 | 7,400 | 872 |
| 2017-06-15 | 869 | 872 | 863 | 863 | 9,900 | 863 |
| 2017-06-14 | 877 | 880 | 870 | 870 | 6,100 | 870 |
| 2017-06-13 | 883 | 884 | 877 | 877 | 4,200 | 877 |
| 2017-06-12 | 884 | 885 | 881 | 883 | 2,800 | 883 |
| 2017-06-09 | 876 | 886 | 876 | 884 | 13,500 | 884 |
| 2017-06-08 | 878 | 890 | 878 | 882 | 6,100 | 882 |
| 2017-06-07 | 888 | 888 | 876 | 877 | 8,500 | 877 |
| 2017-06-06 | 889 | 889 | 877 | 877 | 4,200 | 877 |
| 2017-06-05 | 886 | 886 | 877 | 878 | 6,800 | 878 |
| 2017-06-02 | 882 | 888 | 868 | 887 | 14,400 | 887 |
| 2017-06-01 | 879 | 879 | 865 | 870 | 12,500 | 870 |
| 2017-05-31 | 880 | 880 | 869 | 869 | 9,800 | 869 |
| 2017-05-30 | 877 | 878 | 870 | 873 | 4,100 | 873 |
| 2017-05-29 | 884 | 884 | 876 | 876 | 2,600 | 876 |
| 2017-05-26 | 889 | 891 | 881 | 883 | 2,700 | 883 |
| 2017-05-25 | 886 | 896 | 881 | 891 | 11,600 | 891 |
| 2017-05-24 | 899 | 899 | 883 | 886 | 7,100 | 886 |
| 2017-05-23 | 878 | 891 | 874 | 887 | 6,100 | 887 |
| 2017-05-22 | 895 | 900 | 863 | 879 | 14,800 | 879 |
| 2017-05-19 | 885 | 890 | 884 | 887 | 10,200 | 887 |
| 2017-05-18 | 900 | 900 | 878 | 885 | 8,400 | 885 |
| 2017-05-17 | 902 | 906 | 877 | 905 | 9,000 | 905 |
| 2017-05-16 | 909 | 910 | 905 | 910 | 8,400 | 910 |
| 2017-05-15 | 908 | 909 | 901 | 909 | 3,800 | 909 |
| 2017-05-12 | 906 | 910 | 901 | 910 | 12,700 | 910 |
| 2017-05-11 | 903 | 908 | 896 | 908 | 14,900 | 908 |
| 2017-05-10 | 888 | 906 | 888 | 896 | 17,100 | 896 |
| 2017-05-09 | 905 | 905 | 887 | 890 | 13,900 | 890 |
| 2017-05-08 | 897 | 905 | 886 | 904 | 19,300 | 904 |
| 2017-05-02 | 876 | 892 | 860 | 876 | 32,200 | 876 |
| 2017-05-01 | 858 | 874 | 851 | 874 | 5,700 | 874 |
| 2017-04-28 | 871 | 875 | 864 | 864 | 7,900 | 864 |
| 2017-04-27 | 869 | 877 | 864 | 870 | 18,300 | 870 |
| 2017-04-26 | 857 | 860 | 857 | 858 | 5,500 | 858 |
| 2017-04-25 | 838 | 861 | 838 | 857 | 10,800 | 857 |
| 2017-04-24 | 840 | 841 | 825 | 838 | 17,000 | 838 |
| 2017-04-21 | 824 | 831 | 824 | 831 | 4,100 | 831 |
| 2017-04-20 | 813 | 825 | 813 | 821 | 9,800 | 821 |
| 2017-04-19 | 821 | 835 | 813 | 813 | 8,700 | 813 |
| 2017-04-18 | 820 | 826 | 812 | 812 | 7,100 | 812 |
| 2017-04-17 | 803 | 823 | 803 | 811 | 7,900 | 811 |
| 2017-04-14 | 800 | 811 | 800 | 808 | 10,400 | 808 |
| 2017-04-13 | 803 | 809 | 801 | 802 | 8,800 | 802 |
| 2017-04-12 | 813 | 813 | 806 | 810 | 9,200 | 810 |
| 2017-04-11 | 821 | 826 | 816 | 816 | 20,000 | 816 |
| 2017-04-10 | 838 | 845 | 838 | 841 | 5,000 | 841 |
| 2017-04-07 | 845 | 858 | 833 | 834 | 12,700 | 834 |
| 2017-04-06 | 860 | 860 | 841 | 841 | 7,700 | 841 |
| 2017-04-05 | 870 | 870 | 857 | 858 | 6,600 | 858 |
| 2017-04-04 | 853 | 877 | 853 | 856 | 19,400 | 856 |
| 2017-04-03 | 882 | 885 | 873 | 877 | 14,800 | 877 |
| 2017-03-31 | 917 | 917 | 871 | 871 | 25,100 | 871 |
| 2017-03-30 | 909 | 914 | 906 | 911 | 4,100 | 911 |
| 2017-03-29 | 907 | 919 | 905 | 919 | 11,400 | 919 |
| 2017-03-28 | 921 | 921 | 915 | 921 | 19,700 | 921 |
| 2017-03-27 | 923 | 925 | 920 | 922 | 13,300 | 922 |
| 2017-03-24 | 917 | 929 | 917 | 923 | 6,800 | 923 |
| 2017-03-23 | 916 | 922 | 905 | 917 | 8,600 | 917 |
| 2017-03-22 | 917 | 933 | 917 | 923 | 9,600 | 923 |
| 2017-03-21 | 934 | 945 | 910 | 932 | 16,200 | 932 |
| 2017-03-17 | 920 | 930 | 913 | 923 | 17,200 | 923 |
| 2017-03-16 | 918 | 922 | 916 | 920 | 12,400 | 920 |
| 2017-03-15 | 915 | 922 | 914 | 918 | 5,500 | 918 |
| 2017-03-14 | 925 | 925 | 918 | 920 | 5,200 | 920 |
| 2017-03-13 | 919 | 925 | 915 | 920 | 7,400 | 920 |
| 2017-03-10 | 925 | 925 | 917 | 919 | 31,800 | 919 |
| 2017-03-09 | 905 | 912 | 902 | 906 | 8,000 | 906 |
| 2017-03-08 | 908 | 911 | 900 | 903 | 5,200 | 903 |
| 2017-03-07 | 902 | 910 | 900 | 904 | 10,100 | 904 |
| 2017-03-06 | 915 | 915 | 908 | 912 | 8,600 | 912 |
| 2017-03-03 | 924 | 924 | 913 | 915 | 10,800 | 915 |
| 2017-03-02 | 908 | 920 | 908 | 917 | 12,800 | 917 |
| 2017-03-01 | 899 | 907 | 895 | 906 | 10,000 | 906 |
| 2017-02-28 | 886 | 901 | 886 | 899 | 15,700 | 899 |
| 2017-02-27 | 903 | 903 | 880 | 886 | 12,300 | 886 |
| 2017-02-24 | 895 | 909 | 895 | 900 | 33,800 | 900 |
| 2017-02-23 | 884 | 896 | 884 | 895 | 8,900 | 895 |
| 2017-02-22 | 881 | 892 | 878 | 883 | 12,000 | 883 |
| 2017-02-21 | 881 | 881 | 874 | 881 | 9,800 | 881 |
| 2017-02-20 | 874 | 882 | 873 | 880 | 9,800 | 880 |
| 2017-02-17 | 879 | 879 | 868 | 874 | 10,700 | 874 |
| 2017-02-16 | 878 | 880 | 870 | 875 | 10,500 | 875 |
| 2017-02-15 | 879 | 886 | 872 | 876 | 12,300 | 876 |
| 2017-02-14 | 878 | 878 | 872 | 873 | 5,100 | 873 |
| 2017-02-13 | 874 | 877 | 871 | 877 | 7,300 | 877 |
| 2017-02-10 | 858 | 873 | 855 | 871 | 13,200 | 871 |
| 2017-02-09 | 868 | 868 | 850 | 855 | 10,100 | 855 |
| 2017-02-08 | 867 | 870 | 855 | 869 | 8,300 | 869 |
| 2017-02-07 | 866 | 866 | 857 | 864 | 12,200 | 864 |
| 2017-02-06 | 866 | 878 | 857 | 863 | 26,200 | 863 |
| 2017-02-03 | 844 | 865 | 831 | 837 | 26,200 | 837 |
| 2017-02-02 | 865 | 865 | 832 | 834 | 14,500 | 834 |
| 2017-02-01 | 873 | 873 | 852 | 857 | 11,600 | 857 |
| 2017-01-31 | 875 | 875 | 863 | 868 | 9,900 | 868 |
| 2017-01-30 | 868 | 878 | 868 | 875 | 8,600 | 875 |
| 2017-01-27 | 872 | 872 | 853 | 868 | 6,800 | 868 |
| 2017-01-26 | 870 | 876 | 862 | 866 | 9,200 | 866 |
| 2017-01-25 | 853 | 864 | 853 | 863 | 22,100 | 863 |
| 2017-01-24 | 855 | 856 | 848 | 853 | 6,800 | 853 |
| 2017-01-23 | 852 | 860 | 849 | 856 | 6,300 | 856 |
| 2017-01-20 | 852 | 863 | 850 | 860 | 17,800 | 860 |
| 2017-01-19 | 843 | 854 | 836 | 852 | 9,600 | 852 |
| 2017-01-18 | 845 | 848 | 833 | 843 | 5,800 | 843 |
| 2017-01-17 | 849 | 849 | 841 | 848 | 7,200 | 848 |
| 2017-01-16 | 851 | 859 | 841 | 853 | 8,900 | 853 |
| 2017-01-13 | 854 | 865 | 854 | 857 | 7,200 | 857 |
| 2017-01-12 | 868 | 868 | 851 | 861 | 12,300 | 861 |
| 2017-01-11 | 859 | 868 | 857 | 868 | 9,600 | 868 |
| 2017-01-10 | 870 | 873 | 854 | 866 | 13,700 | 866 |
| 2017-01-06 | 868 | 878 | 868 | 872 | 8,600 | 872 |
| 2017-01-05 | 879 | 879 | 870 | 879 | 8,800 | 879 |
| 2017-01-04 | 849 | 883 | 842 | 880 | 22,700 | 880 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
