[8065 東証1部] 佐藤商事 日足 時系列データ

[8065 東証1部] 佐藤商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23891.00896.00890.00890.0045004013300
2017-06-22888.00898.00886.00890.001460013005700
2017-06-21887.00890.00882.00882.001140010101200
2017-06-20883.00889.00881.00887.001170010355600
2017-06-19874.00885.00874.00879.001490013122100
2017-06-16878.00878.00870.00872.0074006464000
2017-06-15869.00872.00863.00863.0099008579800
2017-06-14877.00880.00870.00870.0061005325200
2017-06-13883.00884.00877.00877.0042003695500
2017-06-12884.00885.00881.00883.0028002473400
2017-06-09876.00886.00876.00884.001350011857500
2017-06-08878.00890.00878.00882.0061005397200
2017-06-07888.00888.00876.00877.0085007475100
2017-06-06889.00889.00877.00877.0042003701300
2017-06-05886.00886.00877.00878.0068005986900
2017-06-02882.00888.00868.00887.001440012716100
2017-06-01879.00879.00865.00870.001250010919200
2017-05-31880.00880.00869.00869.0098008561300
2017-05-30877.00878.00870.00873.0041003579500
2017-05-29884.00884.00876.00876.0026002291000
2017-05-26889.00891.00881.00883.0027002388300
2017-05-25886.00896.00881.00891.001160010307500
2017-05-24899.00899.00883.00886.0071006315100
2017-05-23878.00891.00874.00887.0061005393900
2017-05-22895.00900.00863.00879.001480013032000
2017-05-19885.00890.00884.00887.00102009036800
2017-05-18900.00900.00878.00885.0084007450800
2017-05-17902.00906.00877.00905.0090008053700
2017-05-16909.00910.00905.00910.0084007628500
2017-05-15908.00909.00901.00909.0038003442500
2017-05-12906.00910.00901.00910.001270011520200
2017-05-11903.00908.00896.00908.001490013484700
2017-05-10888.00906.00888.00896.001710015361500
2017-05-09905.00905.00887.00890.001390012434800
2017-05-08897.00905.00886.00904.001930017339700
2017-05-02876.00892.00860.00876.003220028218300
2017-05-01858.00874.00851.00874.0057004916600
2017-04-28871.00875.00864.00864.0079006836500
2017-04-27869.00877.00864.00870.001830015921200
2017-04-26857.00860.00857.00858.0055004719600
2017-04-25838.00861.00838.00857.00108009209900
2017-04-24840.00841.00825.00838.001700014182700
2017-04-21824.00831.00824.00831.0041003395400
2017-04-20813.00825.00813.00821.0098008036500
2017-04-19821.00835.00813.00813.0087007147500
2017-04-18820.00826.00812.00812.0071005804400
2017-04-17803.00823.00803.00811.0079006398800
2017-04-14800.00811.00800.00808.00104008376500
2017-04-13803.00809.00801.00802.0088007074400
2017-04-12813.00813.00806.00810.0092007457100
2017-04-11821.00826.00816.00816.002000016392200
2017-04-10838.00845.00838.00841.0050004207900
2017-04-07845.00858.00833.00834.001270010679500
2017-04-06860.00860.00841.00841.0077006529100
2017-04-05870.00870.00857.00858.0066005685600
2017-04-04853.00877.00853.00856.001940016670600
2017-04-03882.00885.00873.00877.001480012992500
2017-03-31917.00917.00871.00871.002510022297100
2017-03-30909.00914.00906.00911.0041003733700
2017-03-29907.00919.00905.00919.001140010392900
2017-03-28921.00921.00915.00921.001970018126000
2017-03-27923.00925.00920.00922.001330012270800
2017-03-24917.00929.00917.00923.0068006272000
2017-03-23916.00922.00905.00917.0086007880800
2017-03-22917.00933.00917.00923.0096008879800
2017-03-21934.00945.00910.00932.001620015106500
2017-03-17920.00930.00913.00923.001720015857100
2017-03-16918.00922.00916.00920.001240011405500
2017-03-15915.00922.00914.00918.0055005045500
2017-03-14925.00925.00918.00920.0052004785000
2017-03-13919.00925.00915.00920.0074006806600
2017-03-10925.00925.00917.00919.003180029334000
2017-03-09905.00912.00902.00906.0080007278300
2017-03-08908.00911.00900.00903.0052004698800
2017-03-07902.00910.00900.00904.00101009131200
2017-03-06915.00915.00908.00912.0086007842800
2017-03-03924.00924.00913.00915.00108009922600
2017-03-02908.00920.00908.00917.001280011702500
2017-03-01899.00907.00895.00906.00100009035400
2017-02-28886.00901.00886.00899.001570014108200
2017-02-27903.00903.00880.00886.001230010989000
2017-02-24895.00909.00895.00900.003380030483500
2017-02-23884.00896.00884.00895.0089007922900
2017-02-22881.00892.00878.00883.001200010602800
2017-02-21881.00881.00874.00881.0098008601200
2017-02-20874.00882.00873.00880.0098008594200
2017-02-17879.00879.00868.00874.00107009354200
2017-02-16878.00880.00870.00875.00105009205100
2017-02-15879.00886.00872.00876.001230010798800
2017-02-14878.00878.00872.00873.0051004454900
2017-02-13874.00877.00871.00877.0073006382100
2017-02-10858.00873.00855.00871.001320011463300
2017-02-09868.00868.00850.00855.00101008665000
2017-02-08867.00870.00855.00869.0083007158500
2017-02-07866.00866.00857.00864.001220010529800
2017-02-06866.00878.00857.00863.002620022684300
2017-02-03844.00865.00831.00837.002620022217100
2017-02-02865.00865.00832.00834.001450012218800
2017-02-01873.00873.00852.00857.001160010005500
2017-01-31875.00875.00863.00868.0099008606200
2017-01-30868.00878.00868.00875.0086007510600
2017-01-27872.00872.00853.00868.0068005893200
2017-01-26870.00876.00862.00866.0092007985000
2017-01-25853.00864.00853.00863.002210018927400
2017-01-24855.00856.00848.00853.0068005797100
2017-01-23852.00860.00849.00856.0063005394700
2017-01-20852.00863.00850.00860.001780015264700
2017-01-19843.00854.00836.00852.0096008109200
2017-01-18845.00848.00833.00843.0058004872800
2017-01-17849.00849.00841.00848.0072006096400
2017-01-16851.00859.00841.00853.0089007567400
2017-01-13854.00865.00854.00857.0072006166300
2017-01-12868.00868.00851.00861.001230010578000
2017-01-11859.00868.00857.00868.0096008282000
2017-01-10870.00873.00854.00866.001370011825900
2017-01-06868.00878.00868.00872.0086007510400
2017-01-05879.00879.00870.00879.0088007712600
2017-01-04849.00883.00842.00880.002270019705300
2016-12-30849.00850.00840.00849.001390011776500
2016-12-29851.00858.00838.00841.002100017747400
2016-12-28863.00869.00851.00863.00111009577500
2016-12-27859.00862.00854.00861.0086007384700
2016-12-26867.00878.00851.00863.001540013303800
2016-12-22873.00876.00866.00872.001360011869100
2016-12-21875.00887.00863.00873.003010026397400
2016-12-20865.00872.00865.00870.001410012252200
2016-12-19870.00870.00854.00865.00115009921100
2016-12-16870.00875.00861.00864.001650014318000
2016-12-15862.00874.00845.00868.001640014200500
2016-12-14865.00865.00862.00865.0063005445400
2016-12-13858.00865.00853.00865.002150018541900
2016-12-12860.00860.00831.00855.00111009468100
2016-12-09844.00860.00844.00860.002680022798500
2016-12-08847.00850.00844.00850.001380011693000
2016-12-07834.00845.00833.00844.00118009916900
2016-12-06836.00845.00834.00835.001950016316600
2016-12-05830.00837.00828.00836.001410011733900
2016-12-02826.00832.00824.00829.002640021829400
2016-12-01824.00832.00823.00826.001790014794400
2016-11-30827.00827.00820.00824.0089007332700
2016-11-29812.00825.00812.00825.0093007648000
2016-11-28819.00825.00815.00825.0090007375100
2016-11-25813.00819.00807.00819.001980016146800
2016-11-24824.00824.00805.00813.00116009458700
2016-11-22816.00823.00815.00821.001550012696600
2016-11-21809.00817.00809.00816.001300010570200
2016-11-18802.00810.00802.00807.001560012577500
2016-11-17785.00802.00785.00801.0094007501800
2016-11-16798.00800.00788.00800.00117009339900
2016-11-15797.00798.00786.00797.0094007464600
2016-11-14788.00800.00788.00795.00119009458400
2016-11-11795.00795.00783.00788.001610012728600
2016-11-10797.00799.00777.00786.001660013078200
2016-11-09798.00798.00734.00742.00118008949900
2016-11-08792.00796.00790.00794.0026002061600
2016-11-07793.00800.00787.00798.00109008676400
2016-11-04788.00797.00784.00785.00119009373200
2016-11-02795.00798.00791.00795.00113008975100
2016-11-01807.00807.00797.00805.001370011003800
2016-10-31797.00808.00797.00808.001540012400800
2016-10-28797.00803.00784.00803.003110024783000
2016-10-27788.00797.00786.00790.001280010124300
2016-10-26781.00788.00774.00785.001690013236100
2016-10-25775.00781.00775.00778.002320018040800
2016-10-24770.00777.00767.00775.0067005177400
2016-10-21774.00774.00770.00772.00109008414600
2016-10-20764.00770.00758.00770.001500011493800
2016-10-19757.00765.00753.00764.0086006546700
2016-10-18756.00759.00755.00757.0057004317100
2016-10-17748.00758.00745.00756.00102007677500
2016-10-14733.00748.00733.00747.0097007193000
2016-10-13735.00742.00733.00740.00131009656700
2016-10-12737.00747.00736.00737.0072005321400
2016-10-11749.00751.00744.00746.0057004257100
2016-10-07743.00749.00738.00749.0067004990500
2016-10-06747.00752.00742.00745.001510011279400
2016-10-05745.00750.00731.00736.002300017054400
2016-10-04730.00745.00730.00745.00133009859100
2016-10-03749.00749.00734.00735.0074005471300
2016-09-30744.00749.00732.00742.001650012222900
2016-09-29735.00750.00733.00748.001620012036300
2016-09-28729.00736.00720.00733.0080005839900
2016-09-27722.00739.00716.00739.002690019665900
2016-09-26713.00726.00713.00721.0098007070200
2016-09-23713.00716.00709.00712.001570011185400
2016-09-21684.00703.00684.00703.00130009075100
2016-09-20688.00691.00683.00687.00137009412700
2016-09-16680.00694.00680.00688.001760012044800
2016-09-15684.00694.00680.00680.0097006624700
2016-09-14686.00691.00686.00689.00131009006600
2016-09-13708.00708.00687.00688.0070004848500
2016-09-12696.00702.00691.00698.0075005224400
2016-09-09703.00708.00694.00694.001730012122000
2016-09-08705.00713.00703.00711.0084005948100
2016-09-07694.00708.00691.00704.001490010430700
2016-09-06696.00703.00696.00697.00127008876900
2016-09-05699.00699.00690.00696.0051003541300
2016-09-02691.00698.00689.00697.0064004445000
2016-09-01699.00699.00688.00696.00104007219500
2016-08-31686.00692.00684.00689.0092006333500
2016-08-30693.00695.00685.00686.0091006284700
2016-08-29698.00700.00687.00695.001950013548500
2016-08-26677.00687.00677.00679.001880012814500
2016-08-25675.00680.00672.00677.0094006357100
2016-08-24663.00681.00663.00666.001690011369200
2016-08-23670.00676.00659.00662.001870012450600
2016-08-22643.00685.00643.00677.002870019305400
2016-08-19664.00669.00640.00643.002830018514600
2016-08-18673.00678.00663.00664.001850012428700
2016-08-17671.00680.00663.00675.001770011880200
2016-08-16669.00676.00669.00671.001810012180500
2016-08-15665.00671.00665.00669.00119007946900
2016-08-12658.00667.00657.00665.002000013221400
2016-08-10659.00659.00655.00658.0085005591500
2016-08-09655.00658.00653.00656.00125008210400
2016-08-08650.00655.00650.00655.00117007646200
2016-08-05640.00649.00640.00648.0084005425000
2016-08-04628.00645.00627.00642.0076004834500
2016-08-03640.00640.00623.00623.00133008345600
2016-08-02642.00651.00642.00649.0038002460200
2016-08-01661.00661.00652.00656.0091005981900
2016-07-29660.00660.00641.00656.00152009912900
2016-07-28641.00651.00636.00650.0083005348400
2016-07-27659.00662.00640.00649.001980013035600
2016-07-26652.00659.00648.00651.002560016694000
2016-07-25645.00652.00645.00652.00126008171400
2016-07-22636.00648.00634.00645.00127008134600
2016-07-21640.00640.00633.00636.0095006037800
2016-07-20631.00633.00631.00633.00156009850500
2016-07-19626.00631.00625.00631.0055003457400
2016-07-15630.00631.00624.00626.0080005025900
2016-07-14622.00628.00620.00622.0068004235000
2016-07-13630.00630.00620.00622.0078004873400
2016-07-12617.00628.00607.00619.001730010727100
2016-07-11595.00613.00595.00612.00125007602600
2016-07-08609.00609.00590.00590.00111006600500
2016-07-07600.00605.00599.00601.0066003968400
2016-07-06611.00611.00594.00599.001950011713600
2016-07-05616.00619.00613.00615.0060003695500
2016-07-04610.00621.00608.00618.002600015896700
2016-07-01605.00611.00602.00610.00126007642400
2016-06-30603.00610.00599.00599.0088005301000
2016-06-29601.00605.00599.00602.00141008499200
2016-06-28591.00606.00591.00594.00101006026600
2016-06-27604.00611.00593.00596.0085005088700
2016-06-24619.00620.00593.00594.001820011018900
2016-06-23600.00619.00600.00619.0044002694100
2016-06-22607.00607.00597.00600.0057003424500
2016-06-21606.00614.00606.00611.0094005715800
2016-06-20596.00611.00596.00606.0058003490700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog