[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 
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
2016-06-17600.00601.00594.00595.0033001970000
2016-06-16602.00604.00591.00591.00158009409800
2016-06-15603.00606.00601.00601.0080004820000
2016-06-14608.00611.00602.00603.00106006423000
2016-06-13615.00619.00610.00610.0093005719300
2016-06-10634.00634.00616.00619.002480015616300
2016-06-09622.00625.00618.00618.0053003286200
2016-06-08626.00626.00620.00625.0059003676000
2016-06-07631.00631.00622.00625.0048003004400
2016-06-06623.00632.00622.00631.0071004466600
2016-06-03630.00632.00622.00629.0076004762300
2016-06-02637.00639.00629.00629.0068004303800
2016-06-01645.00645.00639.00639.0069004434700
2016-05-31635.00644.00633.00635.001580010063700
2016-05-30636.00646.00635.00637.0037002362000
2016-05-27647.00648.00632.00635.00150009648400
2016-05-26638.00640.00636.00637.0054003442300
2016-05-25635.00642.00635.00636.0076004839100
2016-05-24632.00642.00631.00635.001920012152300
2016-05-23632.00638.00626.00634.0076004802300
2016-05-20628.00634.00628.00633.002170013641700
2016-05-19639.00639.00625.00628.0055003460700
2016-05-18629.00633.00624.00631.0092005786200
2016-05-17632.00635.00627.00630.00107006736300
2016-05-16626.00642.00626.00628.0066004155300
2016-05-13645.00649.00630.00630.00100006347500
2016-05-12657.00657.00643.00644.0062004021200
2016-05-11664.00664.00646.00655.0043002817900
2016-05-10636.00648.00634.00644.0085005458700
2016-05-09647.00650.00632.00637.0044002806600
2016-05-06662.00662.00631.00638.00145009328300
2016-05-02649.00650.00635.00642.001630010494800
2016-04-28667.00667.00647.00651.00105006891800
2016-04-27664.00664.00642.00663.00123008047100
2016-04-26665.00665.00651.00660.0064004207800
2016-04-25664.00665.00660.00665.0099006571700
2016-04-22657.00664.00653.00664.00118007760300
2016-04-21652.00654.00648.00653.001590010366000
2016-04-20636.00640.00635.00636.0096006113800
2016-04-19632.00635.00632.00633.0053003354400
2016-04-18625.00626.00619.00620.0068004229700
2016-04-15633.00636.00631.00632.0096006077600
2016-04-14630.00641.00624.00638.00156009851800
2016-04-13614.00621.00610.00619.0078004803500
2016-04-12604.00617.00604.00608.00128007813300
2016-04-11603.00616.00603.00607.0063003823000
2016-04-08602.00616.00600.00603.00130007895900
2016-04-07614.00623.00611.00611.0084005158000
2016-04-06612.00623.00610.00614.0098006018700
2016-04-05634.00638.00612.00612.00123007638300
2016-04-04620.00658.00620.00640.001800011454300
2016-04-01678.00678.00623.00623.003000019378100
2016-03-31659.00660.00644.00644.0084005467500
2016-03-30661.00666.00656.00659.0057003763800
2016-03-29653.00667.00653.00664.004550029922600
2016-03-28675.00687.00674.00687.002080014123300
2016-03-25675.00684.00675.00683.00112007610400
2016-03-24688.00688.00674.00675.00138009379300
2016-03-23694.00695.00682.00689.0070004827200
2016-03-22678.00696.00678.00690.00130008935700
2016-03-18677.00687.00675.00678.002040013832400
2016-03-17694.00694.00675.00677.0063004312100
2016-03-16680.00696.00679.00679.00101006894600
2016-03-15670.00686.00666.00684.00135009145600
2016-03-14667.00675.00667.00673.0082005513000
2016-03-11643.00667.00643.00660.002390015527600
2016-03-10648.00664.00648.00654.001560010236200
2016-03-09646.00655.00640.00641.00129008317400
2016-03-08652.00658.00650.00650.00111007239800
2016-03-07659.00666.00647.00652.00130008477900
2016-03-04639.00657.00637.00654.00146009406600
2016-03-03649.00649.00627.00637.00124007925700
2016-03-02623.00628.00618.00623.00126007850000
2016-03-01610.00625.00610.00613.00141008662600
2016-02-29612.00622.00607.00608.002470015138900
2016-02-26611.00617.00607.00608.002710016553400
2016-02-25609.00615.00609.00610.001980012095000
2016-02-24612.00628.00608.00609.00155009504400
2016-02-23623.00628.00619.00619.0078004852300
2016-02-22620.00632.00620.00622.0058003617700
2016-02-19640.00641.00618.00628.001780011189100
2016-02-18634.00646.00615.00640.0081005143800
2016-02-17617.00626.00611.00619.0082005061400
2016-02-16614.00636.00602.00607.001810011304600
2016-02-15610.00630.00610.00625.00101006304900
2016-02-12638.00641.00600.00600.002450015131500
2016-02-10657.00667.00644.00650.001730011301000
2016-02-09681.00686.00656.00657.002220014861600
2016-02-08687.00699.00687.00692.0097006724700
2016-02-05683.00696.00683.00693.0087006003600
2016-02-04700.00704.00682.00687.00106007353800
2016-02-03705.00715.00700.00702.0084005932500
2016-02-02733.00738.00711.00713.00120008644200
2016-02-01750.00750.00725.00737.001660012255100
2016-01-29688.00710.00688.00707.00111007800300
2016-01-28683.00690.00680.00684.0038002599400
2016-01-27673.00693.00673.00693.0080005497200
2016-01-26678.00679.00671.00673.00122008240300
2016-01-25678.00692.00678.00678.00115007821900
2016-01-22676.00682.00642.00678.002700017814400
2016-01-21677.00685.00655.00656.00138009315300
2016-01-20702.00709.00683.00683.001780012335200
2016-01-19704.00730.00695.00700.001450010209400
2016-01-18700.00714.00696.00704.0054003802700
2016-01-15737.00737.00707.00711.0075005356400
2016-01-14720.00722.00710.00715.00135009650100
2016-01-13756.00756.00738.00738.00101007557300
2016-01-12711.00722.00707.00708.001570011180300
2016-01-08721.00739.00717.00718.00126009155200
2016-01-07748.00754.00726.00727.001580011692500
2016-01-06777.00780.00753.00757.00102007768900
2016-01-05776.00778.00766.00769.001490011508600
2016-01-04787.00797.00776.00776.0094007358900
2015-12-30799.00800.00793.00793.0049003901700
2015-12-29792.00793.00783.00785.0059004643900
2015-12-28771.00798.00771.00790.0093007245600
2015-12-25771.00776.00765.00771.002550019647500
2015-12-24783.00790.00772.00773.001350010553200
2015-12-22778.00787.00777.00779.0099007730900
2015-12-21789.00789.00778.00784.0082006419200
2015-12-18794.00803.00794.00795.001860014789000
2015-12-17810.00810.00774.00794.001510012013900
2015-12-16790.00808.00784.00795.00100007947100
2015-12-15794.00810.00783.00783.0072005691000
2015-12-14792.00801.00788.00794.00113008975700
2015-12-11780.00818.00780.00818.003040023893900
2015-12-10808.00821.00808.00810.0085006922600
2015-12-09819.00832.00819.00823.00107008826800
2015-12-08824.00836.00813.00819.001450011991000
2015-12-07814.00827.00814.00824.002370019451500
2015-12-04832.00833.00820.00827.002370019674100
2015-12-03833.00833.00823.00832.00118009800800
2015-12-02831.00838.00818.00835.002800023303900
2015-12-01821.00827.00790.00822.001930015843100
2015-11-30813.00819.00809.00819.0087007075700
2015-11-27812.00821.00810.00813.0092007508000
2015-11-26819.00820.00782.00812.002850022974500

   ※ 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