[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 
2017-12-151246.001249.001230.001242.001620020092800
2017-12-141240.001252.001240.001250.001690021057500
2017-12-131258.001258.001240.001247.001260015725400
2017-12-121252.001266.001245.001254.001020012783500
2017-12-111242.001255.001234.001253.001380017239100
2017-12-081219.001249.001219.001232.003170038926600
2017-12-071240.001259.001240.001249.001230015412700
2017-12-061252.001269.001234.001234.001870023281300
2017-12-051242.001259.001242.001252.00980012272100
2017-12-041251.001265.001242.001242.002990037443500
2017-12-011245.001262.001243.001250.001650020602200
2017-11-301254.001257.001237.001237.002190027289900
2017-11-291265.001275.001248.001251.002360029872500
2017-11-281240.001263.001233.001255.003170039711400
2017-11-271212.001233.001212.001227.001850022638900
2017-11-241174.001208.001161.001201.003160037444000
2017-11-221181.001189.001177.001179.001160013682500
2017-11-211173.001190.001173.001178.001440017008000
2017-11-201157.001174.001157.001171.002370027638700
2017-11-171174.001180.001155.001157.002120024665300
2017-11-161159.001181.001158.001170.002380027840000
2017-11-151221.001223.001141.001154.003950046406500
2017-11-141210.001228.001209.001221.001290015711400
2017-11-131226.001231.001211.001213.001920023428100
2017-11-101222.001234.001213.001227.002210027087400
2017-11-091249.001265.001229.001247.003840047970700
2017-11-081277.001277.001212.001241.005610069518800
2017-11-071202.001298.001202.001293.0082900103490500
2017-11-061207.001215.001191.001200.002200026466600
2017-11-021220.001230.001165.001207.002390028791200
2017-11-011239.001239.001215.001215.003120038216200
2017-10-311200.001240.001200.001234.002810034432400
2017-10-301210.001214.001194.001208.003530042538600
2017-10-271215.001216.001200.001208.001480017862400
2017-10-261198.001220.001197.001216.002600031545300
2017-10-251191.001209.001189.001200.003830045900800
2017-10-241210.001213.001176.001190.004160049581700
2017-10-231200.001210.001189.001210.002570030880600
2017-10-201175.001197.001162.001197.003910046263000
2017-10-191164.001177.001164.001174.001760020631300
2017-10-181155.001162.001139.001161.002060023765700
2017-10-171134.001152.001134.001148.001500017186100
2017-10-161110.001130.001040.001128.003200035517500
2017-10-131122.001161.001110.001110.004270048150200
2017-10-121134.001150.001130.001133.001540017523600
2017-10-111140.001140.001124.001132.001490016855800
2017-10-101151.001162.001139.001141.001710019716900
2017-10-061132.001156.001127.001148.001050012037300
2017-10-051156.001162.001145.001145.0084009667800
2017-10-041171.001171.001153.001155.001740020201900
2017-10-031180.001180.001162.001177.001160013612200
2017-10-021179.001179.001158.001162.002140024999400
2017-09-291165.001180.001159.001167.002330027261900
2017-09-281180.001184.001160.001172.002060024161700
2017-09-271157.001180.001151.001179.002100024556300
2017-09-261145.001172.001134.001170.003360038919800
2017-09-251118.001150.001118.001145.002140024419600
2017-09-221144.001146.001114.001117.001570017663300
2017-09-211140.001146.001107.001146.001850021054900
2017-09-201130.001140.001120.001130.002620029606100
2017-09-191120.001129.001105.001129.002010022547600
2017-09-151091.001118.001091.001114.002920032461700
2017-09-141112.001112.001087.001093.001020011206000
2017-09-131096.001103.001092.001099.001550017023100
2017-09-121098.001098.001080.001096.001280013997600
2017-09-111098.001099.001060.001096.001480016171100
2017-09-081098.001098.001081.001092.002720029780800
2017-09-071057.001084.001057.001070.0056006001500
2017-09-061050.001090.001048.001062.001570016761900
2017-09-051077.001101.001050.001070.003170033935000
2017-09-041074.001088.001051.001060.002280024296600
2017-09-011102.001106.001077.001090.001660018132800
2017-08-311114.001115.001093.001102.001800019860600
2017-08-301100.001112.001090.001111.001340014816100
2017-08-291075.001099.001075.001093.001840020027500
2017-08-281080.001086.001069.001077.001120012056500
2017-08-251040.001080.001024.001074.001970020767100
2017-08-241075.001084.001010.001038.005040052603000
2017-08-231105.001105.001072.001075.004080044524400
2017-08-221070.001090.001070.001085.003480037614000
2017-08-211058.001077.001053.001060.001920020456400
2017-08-181076.001080.001054.001057.002360025241100
2017-08-171068.001085.001063.001076.003130033653200
2017-08-161058.001073.001058.001068.001480015779800
2017-08-151040.001074.001040.001055.004140043916100
2017-08-141017.001037.001016.001027.002060021141400
2017-08-101015.001044.001015.001024.001840018909500
2017-08-091038.001039.001002.001010.002390024424300
2017-08-081040.001055.001000.001039.002300023917800
2017-08-071013.001054.001013.001038.003670038073200
2017-08-04998.001009.00992.001009.001580015838100
2017-08-03997.001004.00992.001000.001140011387700
2017-08-02995.001008.00993.00997.0085008509900
2017-08-011009.001009.00987.00996.002330023243400
2017-07-31993.001016.00977.00994.006440063931300
2017-07-28930.00974.00929.00971.007960075633000
2017-07-27926.00930.00925.00926.001150010675600
2017-07-26926.00926.00921.00926.0089008220500
2017-07-25927.00927.00921.00925.002510023256600
2017-07-24921.00927.00920.00927.002240020692000
2017-07-21917.00919.00916.00918.0087007983700
2017-07-20911.00916.00911.00915.0085007766400
2017-07-19905.00912.00901.00911.0093008430400
2017-07-18900.00910.00900.00905.0070006337900
2017-07-14903.00908.00900.00902.0082007403700
2017-07-13898.00903.00897.00902.0051004593700
2017-07-12905.00908.00897.00897.001310011791900
2017-07-11915.00915.00908.00908.001100010039100
2017-07-10905.00912.00905.00906.0068006162900
2017-07-07905.00911.00905.00905.001500013590500
2017-07-06911.00915.00905.00905.0058005268900
2017-07-05905.00913.00901.00911.00102009264600
2017-07-04905.00912.00905.00907.0071006448200
2017-07-03905.00920.00896.00902.001190010760700
2017-06-30907.00910.00890.00892.001690015199100
2017-06-29904.00908.00901.00907.0087007876300
2017-06-28903.00906.00890.00900.00109009805400
2017-06-27900.00910.00895.00904.001830016476800
2017-06-26890.00899.00890.00894.0056005015400
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

   ※ 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。 

Twitter