8065 佐藤商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,446	1,457	1,446	1,457	32,200	1,457
2023-12-28	1,435	1,454	1,435	1,454	31,600	1,454
2023-12-27	1,432	1,434	1,428	1,434	37,800	1,434
2023-12-26	1,430	1,440	1,429	1,429	26,100	1,429
2023-12-25	1,445	1,447	1,426	1,431	57,200	1,431
2023-12-22	1,439	1,451	1,439	1,444	38,500	1,444
2023-12-21	1,444	1,446	1,429	1,439	55,400	1,439
2023-12-20	1,439	1,452	1,439	1,445	51,700	1,445
2023-12-19	1,420	1,437	1,420	1,436	51,500	1,436
2023-12-18	1,415	1,423	1,401	1,421	78,700	1,421
2023-12-15	1,426	1,430	1,409	1,419	292,000	1,419
2023-12-14	1,418	1,424	1,406	1,423	139,500	1,423
2023-12-13	1,425	1,425	1,411	1,418	39,700	1,418
2023-12-12	1,431	1,438	1,425	1,427	37,000	1,427
2023-12-11	1,422	1,430	1,417	1,430	47,600	1,430
2023-12-08	1,433	1,435	1,405	1,408	95,400	1,408
2023-12-07	1,442	1,450	1,427	1,436	157,600	1,436
2023-12-06	1,488	1,519	1,487	1,513	26,500	1,513
2023-12-05	1,500	1,509	1,481	1,481	28,200	1,481
2023-12-04	1,526	1,526	1,505	1,517	11,200	1,517
2023-12-01	1,535	1,535	1,521	1,526	15,500	1,526
2023-11-30	1,508	1,524	1,506	1,524	12,600	1,524
2023-11-29	1,506	1,527	1,506	1,512	10,100	1,512
2023-11-28	1,525	1,525	1,502	1,517	16,000	1,517
2023-11-27	1,518	1,524	1,506	1,509	13,900	1,509
2023-11-24	1,495	1,520	1,495	1,503	16,200	1,503
2023-11-22	1,494	1,507	1,487	1,493	11,500	1,493
2023-11-21	1,487	1,494	1,470	1,484	13,300	1,484
2023-11-20	1,520	1,520	1,487	1,488	20,200	1,488
2023-11-17	1,489	1,520	1,439	1,518	22,200	1,518
2023-11-16	1,490	1,506	1,485	1,501	14,100	1,501
2023-11-15	1,495	1,501	1,483	1,488	10,400	1,488
2023-11-14	1,496	1,501	1,488	1,492	10,100	1,492
2023-11-13	1,496	1,503	1,487	1,492	10,600	1,492
2023-11-10	1,463	1,492	1,457	1,492	11,700	1,492
2023-11-09	1,458	1,484	1,439	1,473	16,600	1,473
2023-11-08	1,510	1,510	1,443	1,458	60,900	1,458
2023-11-07	1,500	1,545	1,485	1,506	53,300	1,506
2023-11-06	1,502	1,503	1,488	1,500	24,600	1,500
2023-11-02	1,499	1,499	1,461	1,477	15,800	1,477
2023-11-01	1,496	1,497	1,481	1,494	17,400	1,494
2023-10-31	1,446	1,471	1,441	1,471	20,700	1,471
2023-10-30	1,452	1,479	1,444	1,452	15,900	1,452
2023-10-27	1,431	1,472	1,431	1,472	18,700	1,472
2023-10-26	1,433	1,443	1,424	1,425	15,200	1,425
2023-10-25	1,430	1,452	1,429	1,433	15,000	1,433
2023-10-24	1,432	1,436	1,398	1,429	27,700	1,429
2023-10-23	1,454	1,457	1,431	1,431	13,300	1,431
2023-10-20	1,437	1,462	1,437	1,455	20,800	1,455
2023-10-19	1,440	1,449	1,431	1,442	14,100	1,442
2023-10-18	1,450	1,458	1,443	1,455	14,400	1,455
2023-10-17	1,440	1,454	1,435	1,442	16,600	1,442
2023-10-16	1,439	1,458	1,435	1,440	22,700	1,440
2023-10-13	1,457	1,458	1,433	1,440	13,000	1,440
2023-10-12	1,455	1,467	1,450	1,465	10,700	1,465
2023-10-11	1,470	1,470	1,453	1,455	13,400	1,455
2023-10-10	1,462	1,468	1,458	1,466	18,100	1,466
2023-10-06	1,441	1,449	1,425	1,437	14,400	1,437
2023-10-05	1,422	1,430	1,410	1,425	21,900	1,425
2023-10-04	1,440	1,440	1,400	1,403	29,400	1,403
2023-10-03	1,502	1,503	1,454	1,454	25,900	1,454
2023-10-02	1,533	1,541	1,502	1,503	19,400	1,503
2023-09-29	1,553	1,553	1,508	1,512	21,500	1,512
2023-09-28	1,558	1,579	1,552	1,557	28,500	1,557
2023-09-27	1,572	1,593	1,551	1,591	42,000	1,591
2023-09-26	1,583	1,583	1,567	1,575	17,600	1,575
2023-09-25	1,570	1,586	1,567	1,582	19,200	1,582
2023-09-22	1,570	1,578	1,554	1,567	20,800	1,567
2023-09-21	1,584	1,608	1,582	1,584	16,100	1,584
2023-09-20	1,600	1,615	1,574	1,582	38,900	1,582
2023-09-19	1,567	1,599	1,567	1,599	28,200	1,599
2023-09-15	1,562	1,573	1,561	1,567	34,400	1,567
2023-09-14	1,537	1,554	1,537	1,547	28,100	1,547
2023-09-13	1,538	1,538	1,530	1,534	16,500	1,534
2023-09-12	1,538	1,551	1,531	1,538	11,600	1,538
2023-09-11	1,524	1,542	1,524	1,539	20,700	1,539
2023-09-08	1,525	1,536	1,517	1,524	39,800	1,524
2023-09-07	1,498	1,560	1,487	1,543	90,000	1,543
2023-09-06	1,515	1,515	1,493	1,501	20,200	1,501
2023-09-05	1,499	1,511	1,491	1,510	27,100	1,510
2023-09-04	1,478	1,505	1,478	1,505	27,300	1,505
2023-09-01	1,467	1,479	1,464	1,479	17,600	1,479
2023-08-31	1,464	1,473	1,461	1,469	14,300	1,469
2023-08-30	1,457	1,459	1,450	1,455	11,400	1,455
2023-08-29	1,460	1,462	1,447	1,457	6,200	1,457
2023-08-28	1,435	1,457	1,435	1,454	8,800	1,454
2023-08-25	1,440	1,440	1,426	1,434	11,800	1,434
2023-08-24	1,440	1,452	1,438	1,447	9,300	1,447
2023-08-23	1,403	1,431	1,403	1,431	10,200	1,431
2023-08-22	1,410	1,418	1,407	1,416	9,600	1,416
2023-08-21	1,410	1,413	1,396	1,407	8,100	1,407
2023-08-18	1,409	1,410	1,393	1,399	19,800	1,399
2023-08-17	1,416	1,416	1,390	1,414	24,300	1,414
2023-08-16	1,443	1,443	1,420	1,420	13,500	1,420
2023-08-15	1,430	1,447	1,430	1,443	8,200	1,443
2023-08-14	1,455	1,459	1,431	1,431	12,200	1,431
2023-08-10	1,436	1,446	1,416	1,446	17,200	1,446
2023-08-09	1,443	1,445	1,428	1,439	8,100	1,439
2023-08-08	1,438	1,454	1,438	1,448	15,900	1,448
2023-08-07	1,435	1,441	1,428	1,434	10,900	1,434
2023-08-04	1,442	1,455	1,433	1,433	13,100	1,433
2023-08-03	1,471	1,474	1,436	1,442	40,100	1,442
2023-08-02	1,522	1,539	1,462	1,484	68,600	1,484
2023-08-01	1,534	1,534	1,516	1,522	24,000	1,522
2023-07-31	1,530	1,548	1,526	1,533	24,800	1,533
2023-07-28	1,506	1,516	1,495	1,515	20,500	1,515
2023-07-27	1,497	1,515	1,492	1,511	12,300	1,511
2023-07-26	1,501	1,514	1,488	1,504	33,400	1,504
2023-07-25	1,480	1,503	1,480	1,501	35,600	1,501
2023-07-24	1,470	1,485	1,470	1,480	16,900	1,480
2023-07-21	1,465	1,470	1,452	1,454	27,300	1,454
2023-07-20	1,459	1,476	1,459	1,465	23,600	1,465
2023-07-19	1,448	1,467	1,448	1,459	19,100	1,459
2023-07-18	1,427	1,440	1,427	1,439	9,300	1,439
2023-07-14	1,432	1,439	1,422	1,430	20,800	1,430
2023-07-13	1,428	1,439	1,416	1,433	18,300	1,433
2023-07-12	1,440	1,442	1,426	1,428	17,500	1,428
2023-07-11	1,439	1,452	1,436	1,440	16,700	1,440
2023-07-10	1,432	1,459	1,432	1,438	21,600	1,438
2023-07-07	1,456	1,456	1,429	1,438	34,300	1,438
2023-07-06	1,460	1,478	1,455	1,457	19,700	1,457
2023-07-05	1,465	1,467	1,448	1,463	14,200	1,463
2023-07-04	1,471	1,477	1,465	1,465	19,400	1,465
2023-07-03	1,468	1,483	1,468	1,478	23,400	1,478
2023-06-30	1,470	1,470	1,446	1,450	17,300	1,450
2023-06-29	1,470	1,475	1,451	1,458	14,900	1,458
2023-06-28	1,437	1,470	1,437	1,466	22,300	1,466
2023-06-27	1,426	1,434	1,419	1,431	12,100	1,431
2023-06-26	1,447	1,454	1,425	1,433	7,900	1,433
2023-06-23	1,459	1,472	1,439	1,444	23,100	1,444
2023-06-22	1,458	1,467	1,452	1,457	22,600	1,457
2023-06-21	1,444	1,470	1,441	1,457	33,800	1,457
2023-06-20	1,459	1,459	1,431	1,444	23,800	1,444
2023-06-19	1,448	1,459	1,439	1,459	27,800	1,459
2023-06-16	1,444	1,447	1,426	1,438	41,000	1,438
2023-06-15	1,438	1,451	1,433	1,440	25,300	1,440
2023-06-14	1,415	1,431	1,415	1,430	38,600	1,430
2023-06-13	1,406	1,413	1,397	1,401	27,900	1,401
2023-06-12	1,387	1,407	1,385	1,406	26,700	1,406
2023-06-09	1,368	1,389	1,362	1,384	36,600	1,384
2023-06-08	1,376	1,384	1,356	1,361	26,600	1,361
2023-06-07	1,384	1,392	1,360	1,371	41,500	1,371
2023-06-06	1,379	1,388	1,367	1,384	22,600	1,384
2023-06-05	1,400	1,404	1,387	1,391	26,300	1,391
2023-06-02	1,364	1,389	1,363	1,383	18,700	1,383
2023-06-01	1,355	1,377	1,351	1,353	23,300	1,353
2023-05-31	1,391	1,391	1,357	1,362	35,100	1,362
2023-05-30	1,406	1,415	1,401	1,403	16,900	1,403
2023-05-29	1,425	1,426	1,411	1,414	14,200	1,414
2023-05-26	1,420	1,426	1,401	1,405	17,500	1,405
2023-05-25	1,426	1,428	1,415	1,426	20,700	1,426
2023-05-24	1,426	1,440	1,426	1,426	6,600	1,426
2023-05-23	1,458	1,458	1,421	1,427	17,100	1,427
2023-05-22	1,434	1,449	1,432	1,445	9,100	1,445
2023-05-19	1,439	1,458	1,434	1,434	22,300	1,434
2023-05-18	1,435	1,439	1,418	1,439	19,900	1,439
2023-05-17	1,421	1,437	1,401	1,435	45,400	1,435
2023-05-16	1,415	1,420	1,404	1,420	16,700	1,420
2023-05-15	1,410	1,415	1,400	1,414	16,700	1,414
2023-05-12	1,408	1,408	1,388	1,400	21,400	1,400
2023-05-11	1,415	1,418	1,396	1,396	18,300	1,396
2023-05-10	1,454	1,460	1,415	1,420	34,200	1,420
2023-05-09	1,462	1,499	1,448	1,463	62,000	1,463
2023-05-08	1,434	1,450	1,432	1,447	15,400	1,447
2023-05-02	1,438	1,453	1,431	1,447	28,200	1,447
2023-05-01	1,411	1,426	1,407	1,426	30,800	1,426
2023-04-28	1,423	1,435	1,410	1,435	27,700	1,435
2023-04-27	1,375	1,398	1,374	1,395	19,100	1,395
2023-04-26	1,402	1,404	1,381	1,388	9,200	1,388
2023-04-25	1,424	1,434	1,408	1,416	21,200	1,416
2023-04-24	1,418	1,425	1,397	1,413	12,800	1,413
2023-04-21	1,409	1,413	1,391	1,407	22,900	1,407
2023-04-20	1,378	1,407	1,370	1,400	21,900	1,400
2023-04-19	1,384	1,384	1,365	1,378	13,900	1,378
2023-04-18	1,387	1,397	1,373	1,392	15,800	1,392
2023-04-17	1,386	1,386	1,364	1,380	19,100	1,380
2023-04-14	1,369	1,377	1,365	1,373	16,000	1,373
2023-04-13	1,358	1,366	1,354	1,363	17,000	1,363
2023-04-12	1,356	1,372	1,356	1,362	24,000	1,362
2023-04-11	1,331	1,354	1,324	1,354	22,800	1,354
2023-04-10	1,328	1,342	1,316	1,322	14,900	1,322
2023-04-07	1,323	1,335	1,320	1,328	21,100	1,328
2023-04-06	1,343	1,356	1,318	1,322	39,400	1,322
2023-04-05	1,402	1,402	1,362	1,364	36,900	1,364
2023-04-04	1,426	1,431	1,419	1,426	24,400	1,426
2023-04-03	1,433	1,433	1,413	1,426	23,600	1,426
2023-03-31	1,403	1,432	1,401	1,422	34,000	1,422
2023-03-30	1,409	1,410	1,369	1,385	29,900	1,385
2023-03-29	1,423	1,435	1,412	1,423	48,700	1,423
2023-03-28	1,403	1,427	1,401	1,423	40,900	1,423
2023-03-27	1,394	1,404	1,384	1,397	14,700	1,397
2023-03-24	1,385	1,386	1,372	1,378	21,800	1,378
2023-03-23	1,360	1,389	1,352	1,387	25,200	1,387
2023-03-22	1,365	1,386	1,354	1,379	25,900	1,379
2023-03-20	1,375	1,384	1,340	1,343	39,300	1,343
2023-03-17	1,399	1,403	1,373	1,388	27,700	1,388
2023-03-16	1,386	1,388	1,357	1,381	49,900	1,381
2023-03-15	1,390	1,423	1,390	1,416	25,600	1,416
2023-03-14	1,410	1,410	1,361	1,381	47,600	1,381
2023-03-13	1,444	1,450	1,411	1,424	61,400	1,424
2023-03-10	1,493	1,512	1,471	1,474	72,400	1,474
2023-03-09	1,530	1,538	1,508	1,523	39,600	1,523
2023-03-08	1,490	1,532	1,490	1,525	54,700	1,525
2023-03-07	1,460	1,489	1,460	1,485	19,800	1,485
2023-03-06	1,465	1,474	1,450	1,460	34,700	1,460
2023-03-03	1,419	1,455	1,419	1,454	36,700	1,454
2023-03-02	1,427	1,434	1,410	1,410	23,600	1,410
2023-03-01	1,391	1,432	1,390	1,427	22,600	1,427
2023-02-28	1,449	1,449	1,404	1,405	32,500	1,405
2023-02-27	1,410	1,439	1,410	1,431	29,900	1,431
2023-02-24	1,400	1,413	1,395	1,404	21,800	1,404
2023-02-22	1,387	1,392	1,373	1,392	21,200	1,392
2023-02-21	1,370	1,398	1,370	1,392	24,400	1,392
2023-02-20	1,339	1,379	1,334	1,367	37,400	1,367
2023-02-17	1,340	1,344	1,323	1,326	54,600	1,326
2023-02-16	1,338	1,352	1,338	1,352	17,500	1,352
2023-02-15	1,350	1,354	1,333	1,338	15,600	1,338
2023-02-14	1,345	1,358	1,342	1,350	13,800	1,350
2023-02-13	1,352	1,352	1,341	1,342	11,100	1,342
2023-02-10	1,340	1,368	1,337	1,355	14,700	1,355
2023-02-09	1,335	1,364	1,335	1,354	17,600	1,354
2023-02-08	1,363	1,365	1,330	1,335	20,900	1,335
2023-02-07	1,334	1,373	1,330	1,355	44,300	1,355
2023-02-06	1,318	1,340	1,318	1,334	31,800	1,334
2023-02-03	1,315	1,350	1,289	1,318	75,700	1,318
2023-02-02	1,327	1,334	1,311	1,316	19,300	1,316
2023-02-01	1,339	1,339	1,326	1,326	11,600	1,326
2023-01-31	1,330	1,341	1,321	1,323	18,900	1,323
2023-01-30	1,325	1,346	1,321	1,324	37,700	1,324
2023-01-27	1,319	1,327	1,317	1,325	15,000	1,325
2023-01-26	1,321	1,322	1,307	1,319	16,600	1,319
2023-01-25	1,307	1,321	1,293	1,321	22,100	1,321
2023-01-24	1,330	1,338	1,310	1,310	34,200	1,310
2023-01-23	1,300	1,318	1,289	1,318	33,300	1,318
2023-01-20	1,267	1,292	1,254	1,287	23,300	1,287
2023-01-19	1,233	1,264	1,233	1,259	21,700	1,259
2023-01-18	1,237	1,255	1,234	1,255	13,000	1,255
2023-01-17	1,223	1,245	1,223	1,237	24,000	1,237
2023-01-16	1,230	1,234	1,226	1,226	12,500	1,226
2023-01-13	1,225	1,239	1,223	1,237	15,300	1,237
2023-01-12	1,221	1,225	1,219	1,223	11,400	1,223
2023-01-11	1,208	1,220	1,208	1,220	8,800	1,220
2023-01-10	1,200	1,216	1,198	1,198	12,500	1,198
2023-01-06	1,192	1,201	1,190	1,198	13,900	1,198
2023-01-05	1,196	1,200	1,191	1,193	13,500	1,193
2023-01-04	1,211	1,215	1,194	1,195	18,300	1,195

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