1807 (株)佐藤渡辺 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,789 | 1,790 | 1,787 | 1,788 | 1,600 | 1,788 |
| 2024-07-25 | 1,811 | 1,811 | 1,787 | 1,787 | 10,500 | 1,787 |
| 2024-07-24 | 1,807 | 1,810 | 1,807 | 1,810 | 500 | 1,810 |
| 2024-07-23 | 1,795 | 1,810 | 1,795 | 1,810 | 800 | 1,810 |
| 2024-07-22 | 1,795 | 1,815 | 1,795 | 1,801 | 1,700 | 1,801 |
| 2024-07-19 | 1,817 | 1,819 | 1,795 | 1,795 | 2,100 | 1,795 |
| 2024-07-18 | 1,816 | 1,816 | 1,800 | 1,813 | 1,700 | 1,813 |
| 2024-07-17 | 1,814 | 1,824 | 1,813 | 1,814 | 1,400 | 1,814 |
| 2024-07-16 | 1,811 | 1,827 | 1,810 | 1,824 | 700 | 1,824 |
| 2024-07-12 | 1,805 | 1,826 | 1,803 | 1,820 | 1,100 | 1,820 |
| 2024-07-11 | 1,800 | 1,815 | 1,800 | 1,815 | 200 | 1,815 |
| 2024-07-10 | 1,816 | 1,825 | 1,797 | 1,809 | 700 | 1,809 |
| 2024-07-09 | 1,814 | 1,823 | 1,795 | 1,823 | 3,800 | 1,823 |
| 2024-07-08 | 1,843 | 1,843 | 1,831 | 1,831 | 900 | 1,831 |
| 2024-07-05 | 1,832 | 1,841 | 1,832 | 1,840 | 2,000 | 1,840 |
| 2024-07-04 | 1,822 | 1,830 | 1,819 | 1,830 | 3,200 | 1,830 |
| 2024-07-03 | 1,805 | 1,821 | 1,805 | 1,821 | 1,500 | 1,821 |
| 2024-07-02 | 1,805 | 1,814 | 1,801 | 1,805 | 1,100 | 1,805 |
| 2024-07-01 | 1,815 | 1,820 | 1,796 | 1,800 | 4,100 | 1,800 |
| 2024-06-28 | 1,805 | 1,819 | 1,805 | 1,816 | 700 | 1,816 |
| 2024-06-27 | 1,827 | 1,827 | 1,800 | 1,805 | 1,300 | 1,805 |
| 2024-06-26 | 1,804 | 1,820 | 1,794 | 1,808 | 2,800 | 1,808 |
| 2024-06-25 | 1,807 | 1,807 | 1,794 | 1,799 | 3,800 | 1,799 |
| 2024-06-24 | 1,790 | 1,800 | 1,790 | 1,800 | 700 | 1,800 |
| 2024-06-21 | 1,772 | 1,790 | 1,771 | 1,790 | 2,000 | 1,790 |
| 2024-06-20 | 1,774 | 1,789 | 1,761 | 1,788 | 1,800 | 1,788 |
| 2024-06-19 | 1,760 | 1,774 | 1,758 | 1,770 | 2,700 | 1,770 |
| 2024-06-18 | 1,760 | 1,784 | 1,760 | 1,760 | 600 | 1,760 |
| 2024-06-17 | 1,760 | 1,760 | 1,740 | 1,757 | 1,800 | 1,757 |
| 2024-06-14 | 1,764 | 1,794 | 1,764 | 1,770 | 1,600 | 1,770 |
| 2024-06-13 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2024-06-12 | 1,762 | 1,799 | 1,762 | 1,799 | 400 | 1,799 |
| 2024-06-11 | 1,804 | 1,804 | 1,776 | 1,800 | 3,000 | 1,800 |
| 2024-06-10 | 1,756 | 1,760 | 1,756 | 1,760 | 1,400 | 1,760 |
| 2024-06-07 | 1,759 | 1,790 | 1,750 | 1,756 | 1,900 | 1,756 |
| 2024-06-06 | 1,756 | 1,765 | 1,751 | 1,765 | 2,500 | 1,765 |
| 2024-06-05 | 1,785 | 1,804 | 1,760 | 1,760 | 2,600 | 1,760 |
| 2024-06-04 | 1,806 | 1,825 | 1,781 | 1,785 | 3,400 | 1,785 |
| 2024-06-03 | 1,803 | 1,830 | 1,803 | 1,806 | 183,900 | 1,806 |
| 2024-05-31 | 1,804 | 1,805 | 1,800 | 1,803 | 7,600 | 1,803 |
| 2024-05-30 | 1,738 | 1,779 | 1,724 | 1,779 | 2,500 | 1,779 |
| 2024-05-29 | 3,620 | 3,640 | 3,520 | 3,555 | 3,000 | 1,777.50 |
| 2024-05-28 | 3,615 | 3,635 | 3,615 | 3,620 | 1,200 | 1,810 |
| 2024-05-27 | 3,630 | 3,630 | 3,615 | 3,615 | 1,100 | 1,807.50 |
| 2024-05-24 | 3,635 | 3,675 | 3,630 | 3,630 | 2,500 | 1,815 |
| 2024-05-23 | 3,620 | 3,635 | 3,600 | 3,635 | 400 | 1,817.50 |
| 2024-05-22 | 3,610 | 3,610 | 3,600 | 3,600 | 600 | 1,800 |
| 2024-05-21 | 3,590 | 3,610 | 3,565 | 3,610 | 1,000 | 1,805 |
| 2024-05-20 | 3,535 | 3,600 | 3,535 | 3,565 | 3,500 | 1,782.50 |
| 2024-05-17 | 3,485 | 3,540 | 3,485 | 3,530 | 1,600 | 1,765 |
| 2024-05-16 | 3,565 | 3,565 | 3,455 | 3,500 | 3,400 | 1,750 |
| 2024-05-15 | 3,530 | 3,555 | 3,500 | 3,555 | 1,900 | 1,777.50 |
| 2024-05-14 | 3,630 | 3,665 | 3,500 | 3,515 | 8,300 | 1,757.50 |
| 2024-05-13 | 3,740 | 3,740 | 3,635 | 3,665 | 2,600 | 1,832.50 |
| 2024-05-10 | 3,790 | 3,900 | 3,615 | 3,690 | 15,000 | 1,845 |
| 2024-05-09 | 3,780 | 3,805 | 3,765 | 3,780 | 2,800 | 1,890 |
| 2024-05-08 | 3,780 | 3,785 | 3,735 | 3,775 | 2,300 | 1,887.50 |
| 2024-05-07 | 3,750 | 3,785 | 3,720 | 3,785 | 3,500 | 1,892.50 |
| 2024-05-02 | 3,685 | 3,720 | 3,685 | 3,700 | 1,800 | 1,850 |
| 2024-05-01 | 3,700 | 3,750 | 3,610 | 3,685 | 7,800 | 1,842.50 |
| 2024-04-30 | 3,640 | 3,710 | 3,640 | 3,710 | 1,400 | 1,855 |
| 2024-04-26 | 3,680 | 3,680 | 3,635 | 3,635 | 700 | 1,817.50 |
| 2024-04-25 | 3,610 | 3,650 | 3,610 | 3,615 | 1,900 | 1,807.50 |
| 2024-04-24 | 3,600 | 3,655 | 3,600 | 3,610 | 2,000 | 1,805 |
| 2024-04-23 | 3,700 | 3,725 | 3,615 | 3,660 | 4,200 | 1,830 |
| 2024-04-22 | 3,600 | 3,650 | 3,600 | 3,650 | 2,300 | 1,825 |
| 2024-04-19 | 3,640 | 3,650 | 3,595 | 3,595 | 2,800 | 1,797.50 |
| 2024-04-18 | 3,655 | 3,690 | 3,630 | 3,690 | 3,300 | 1,845 |
| 2024-04-17 | 3,740 | 3,740 | 3,655 | 3,680 | 2,100 | 1,840 |
| 2024-04-16 | 3,695 | 3,720 | 3,690 | 3,700 | 900 | 1,850 |
| 2024-04-15 | 3,700 | 3,735 | 3,690 | 3,720 | 3,000 | 1,860 |
| 2024-04-12 | 3,745 | 3,760 | 3,710 | 3,730 | 2,200 | 1,865 |
| 2024-04-11 | 3,760 | 3,775 | 3,745 | 3,760 | 1,000 | 1,880 |
| 2024-04-10 | 3,765 | 3,770 | 3,755 | 3,755 | 1,100 | 1,877.50 |
| 2024-04-09 | 3,720 | 3,760 | 3,720 | 3,760 | 1,600 | 1,880 |
| 2024-04-08 | 3,720 | 3,720 | 3,710 | 3,720 | 1,600 | 1,860 |
| 2024-04-05 | 3,730 | 3,730 | 3,690 | 3,690 | 1,800 | 1,845 |
| 2024-04-04 | 3,760 | 3,770 | 3,730 | 3,735 | 1,100 | 1,867.50 |
| 2024-04-03 | 3,735 | 3,780 | 3,735 | 3,760 | 1,700 | 1,880 |
| 2024-04-02 | 3,720 | 3,785 | 3,720 | 3,785 | 1,200 | 1,892.50 |
| 2024-04-01 | 3,865 | 3,880 | 3,650 | 3,700 | 10,200 | 1,850 |
| 2024-03-29 | 3,835 | 3,850 | 3,815 | 3,850 | 1,900 | 1,925 |
| 2024-03-28 | 3,760 | 3,890 | 3,760 | 3,850 | 5,900 | 1,925 |
| 2024-03-27 | 3,965 | 4,040 | 3,965 | 4,000 | 11,500 | 2,000 |
| 2024-03-26 | 4,005 | 4,010 | 3,975 | 3,980 | 3,800 | 1,990 |
| 2024-03-25 | 4,020 | 4,025 | 3,980 | 4,005 | 13,400 | 2,002.50 |
| 2024-03-22 | 3,835 | 4,080 | 3,735 | 4,010 | 35,600 | 2,005 |
| 2024-03-21 | 3,665 | 3,850 | 3,665 | 3,845 | 9,400 | 1,922.50 |
| 2024-03-19 | 3,600 | 3,665 | 3,600 | 3,640 | 3,200 | 1,820 |
| 2024-03-18 | 3,650 | 3,650 | 3,540 | 3,600 | 4,800 | 1,800 |
| 2024-03-15 | 3,600 | 3,600 | 3,595 | 3,595 | 1,100 | 1,797.50 |
| 2024-03-14 | 3,610 | 3,625 | 3,570 | 3,600 | 6,200 | 1,800 |
| 2024-03-13 | 3,620 | 3,620 | 3,570 | 3,605 | 1,000 | 1,802.50 |
| 2024-03-12 | 3,530 | 3,620 | 3,530 | 3,610 | 1,900 | 1,805 |
| 2024-03-11 | 3,630 | 3,630 | 3,555 | 3,555 | 6,700 | 1,777.50 |
| 2024-03-08 | 3,580 | 3,630 | 3,565 | 3,630 | 3,400 | 1,815 |
| 2024-03-07 | 3,620 | 3,620 | 3,590 | 3,590 | 1,900 | 1,795 |
| 2024-03-06 | 3,545 | 3,650 | 3,545 | 3,625 | 5,700 | 1,812.50 |
| 2024-03-05 | 3,575 | 3,590 | 3,545 | 3,590 | 2,900 | 1,795 |
| 2024-03-04 | 3,595 | 3,600 | 3,525 | 3,575 | 1,900 | 1,787.50 |
| 2024-03-01 | 3,515 | 3,600 | 3,515 | 3,595 | 2,300 | 1,797.50 |
| 2024-02-29 | 3,605 | 3,605 | 3,540 | 3,550 | 1,900 | 1,775 |
| 2024-02-28 | 3,600 | 3,630 | 3,570 | 3,600 | 3,600 | 1,800 |
| 2024-02-27 | 3,590 | 3,600 | 3,575 | 3,585 | 1,200 | 1,792.50 |
| 2024-02-26 | 3,670 | 3,670 | 3,540 | 3,560 | 3,000 | 1,780 |
| 2024-02-22 | 3,455 | 3,555 | 3,455 | 3,555 | 5,000 | 1,777.50 |
| 2024-02-21 | 3,455 | 3,455 | 3,420 | 3,455 | 1,800 | 1,727.50 |
| 2024-02-20 | 3,425 | 3,425 | 3,380 | 3,395 | 2,300 | 1,697.50 |
| 2024-02-19 | 3,435 | 3,435 | 3,380 | 3,430 | 7,400 | 1,715 |
| 2024-02-16 | 3,500 | 3,500 | 3,430 | 3,470 | 4,000 | 1,735 |
| 2024-02-15 | 3,500 | 3,500 | 3,450 | 3,500 | 800 | 1,750 |
| 2024-02-14 | 3,455 | 3,490 | 3,445 | 3,490 | 1,600 | 1,745 |
| 2024-02-13 | 3,550 | 3,550 | 3,445 | 3,525 | 7,500 | 1,762.50 |
| 2024-02-09 | 3,600 | 3,600 | 3,475 | 3,550 | 5,100 | 1,775 |
| 2024-02-08 | 3,595 | 3,600 | 3,550 | 3,600 | 2,700 | 1,800 |
| 2024-02-07 | 3,530 | 3,605 | 3,530 | 3,595 | 5,000 | 1,797.50 |
| 2024-02-06 | 3,530 | 3,540 | 3,500 | 3,525 | 1,500 | 1,762.50 |
| 2024-02-05 | 3,530 | 3,530 | 3,485 | 3,525 | 3,500 | 1,762.50 |
| 2024-02-02 | 3,480 | 3,500 | 3,435 | 3,480 | 2,700 | 1,740 |
| 2024-02-01 | 3,475 | 3,475 | 3,450 | 3,450 | 1,100 | 1,725 |
| 2024-01-31 | 3,400 | 3,475 | 3,400 | 3,475 | 3,900 | 1,737.50 |
| 2024-01-30 | 3,375 | 3,405 | 3,375 | 3,400 | 1,000 | 1,700 |
| 2024-01-29 | 3,370 | 3,395 | 3,370 | 3,375 | 900 | 1,687.50 |
| 2024-01-26 | 3,400 | 3,405 | 3,380 | 3,380 | 1,200 | 1,690 |
| 2024-01-25 | 3,405 | 3,410 | 3,405 | 3,405 | 1,400 | 1,702.50 |
| 2024-01-24 | 3,415 | 3,415 | 3,380 | 3,405 | 3,200 | 1,702.50 |
| 2024-01-23 | 3,410 | 3,415 | 3,400 | 3,410 | 900 | 1,705 |
| 2024-01-22 | 3,390 | 3,410 | 3,380 | 3,400 | 4,600 | 1,700 |
| 2024-01-19 | 3,365 | 3,380 | 3,360 | 3,380 | 5,000 | 1,690 |
| 2024-01-18 | 3,330 | 3,335 | 3,310 | 3,335 | 1,600 | 1,667.50 |
| 2024-01-17 | 3,300 | 3,340 | 3,295 | 3,295 | 9,200 | 1,647.50 |
| 2024-01-16 | 3,320 | 3,320 | 3,300 | 3,300 | 2,000 | 1,650 |
| 2024-01-15 | 3,275 | 3,335 | 3,275 | 3,320 | 5,400 | 1,660 |
| 2024-01-12 | 3,345 | 3,365 | 3,265 | 3,275 | 14,400 | 1,637.50 |
| 2024-01-11 | 3,440 | 3,440 | 3,325 | 3,345 | 8,000 | 1,672.50 |
| 2024-01-10 | 3,460 | 3,460 | 3,380 | 3,380 | 8,100 | 1,690 |
| 2024-01-09 | 3,270 | 3,470 | 3,250 | 3,450 | 11,400 | 1,725 |
| 2024-01-05 | 3,340 | 3,340 | 3,255 | 3,275 | 7,200 | 1,637.50 |
| 2024-01-04 | 3,215 | 3,415 | 3,200 | 3,295 | 31,000 | 1,647.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
