1807 (株)佐藤渡辺 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 2,625 | 2,625 | 2,625 | 2,625 | 300 | 2,625 |
| 2022-05-24 | 2,650 | 2,650 | 2,625 | 2,625 | 1,200 | 2,625 |
| 2022-05-23 | - | - | - | 2,664 | - | 2,664 |
| 2022-05-20 | - | - | - | 2,664 | - | 2,664 |
| 2022-05-19 | - | - | - | 2,664 | - | 2,664 |
| 2022-05-18 | 2,651 | 2,671 | 2,651 | 2,664 | 900 | 2,664 |
| 2022-05-17 | - | - | - | 2,720 | - | 2,720 |
| 2022-05-16 | - | - | - | 2,720 | - | 2,720 |
| 2022-05-13 | - | - | - | 2,720 | - | 2,720 |
| 2022-05-12 | - | - | - | 2,720 | - | 2,720 |
| 2022-05-11 | - | - | - | 2,720 | - | 2,720 |
| 2022-05-10 | 2,826 | 2,826 | 2,720 | 2,720 | 1,400 | 2,720 |
| 2022-05-09 | 2,676 | 2,676 | 2,676 | 2,676 | 100 | 2,676 |
| 2022-05-06 | 2,701 | 2,701 | 2,701 | 2,701 | 200 | 2,701 |
| 2022-05-02 | 2,790 | 2,790 | 2,701 | 2,701 | 600 | 2,701 |
| 2022-04-28 | 2,700 | 2,720 | 2,700 | 2,720 | 1,700 | 2,720 |
| 2022-04-27 | - | - | - | 2,732 | - | 2,732 |
| 2022-04-26 | - | - | - | 2,732 | - | 2,732 |
| 2022-04-25 | 2,740 | 2,740 | 2,732 | 2,732 | 2,700 | 2,732 |
| 2022-04-22 | - | - | - | 2,739 | - | 2,739 |
| 2022-04-21 | - | - | - | 2,739 | - | 2,739 |
| 2022-04-20 | 2,704 | 2,739 | 2,704 | 2,739 | 300 | 2,739 |
| 2022-04-19 | 2,663 | 2,757 | 2,663 | 2,754 | 1,500 | 2,754 |
| 2022-04-18 | 2,696 | 2,696 | 2,677 | 2,677 | 500 | 2,677 |
| 2022-04-15 | 2,698 | 2,698 | 2,695 | 2,697 | 900 | 2,697 |
| 2022-04-14 | 2,672 | 2,700 | 2,670 | 2,679 | 2,100 | 2,679 |
| 2022-04-13 | 2,670 | 2,680 | 2,666 | 2,670 | 1,400 | 2,670 |
| 2022-04-12 | 2,668 | 2,671 | 2,662 | 2,670 | 900 | 2,670 |
| 2022-04-11 | 2,705 | 2,705 | 2,635 | 2,662 | 1,300 | 2,662 |
| 2022-04-08 | 2,800 | 2,800 | 2,728 | 2,755 | 500 | 2,755 |
| 2022-04-07 | 2,819 | 2,821 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2022-04-06 | 2,872 | 2,872 | 2,869 | 2,869 | 300 | 2,869 |
| 2022-04-05 | 2,894 | 2,898 | 2,888 | 2,888 | 600 | 2,888 |
| 2022-04-04 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 2,900 |
| 2022-04-01 | 2,880 | 2,900 | 2,880 | 2,900 | 400 | 2,900 |
| 2022-03-31 | 2,840 | 2,901 | 2,840 | 2,880 | 97,200 | 2,880 |
| 2022-03-30 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2022-03-29 | - | - | - | 3,110 | - | 3,110 |
| 2022-03-28 | 3,150 | 3,150 | 3,110 | 3,110 | 300 | 3,110 |
| 2022-03-25 | 3,105 | 3,150 | 3,105 | 3,150 | 200 | 3,150 |
| 2022-03-24 | - | - | - | 3,095 | - | 3,095 |
| 2022-03-23 | 3,035 | 3,095 | 3,030 | 3,095 | 300 | 3,095 |
| 2022-03-22 | - | - | - | 3,070 | - | 3,070 |
| 2022-03-18 | - | - | - | 3,070 | - | 3,070 |
| 2022-03-17 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2022-03-16 | - | - | - | 3,005 | - | 3,005 |
| 2022-03-15 | - | - | - | 3,005 | - | 3,005 |
| 2022-03-14 | - | - | - | 3,005 | - | 3,005 |
| 2022-03-11 | - | - | - | 3,005 | - | 3,005 |
| 2022-03-10 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2022-03-09 | 3,050 | 3,060 | 3,045 | 3,060 | 500 | 3,060 |
| 2022-03-08 | 3,180 | 3,180 | 3,055 | 3,055 | 1,000 | 3,055 |
| 2022-03-07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,000 | 3,180 |
| 2022-03-04 | 3,190 | 3,230 | 3,190 | 3,200 | 2,400 | 3,200 |
| 2022-03-03 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2022-03-02 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2022-03-01 | - | - | - | 3,165 | - | 3,165 |
| 2022-02-28 | 3,160 | 3,165 | 3,160 | 3,165 | 1,000 | 3,165 |
| 2022-02-25 | 3,135 | 3,160 | 3,135 | 3,160 | 300 | 3,160 |
| 2022-02-24 | - | - | - | 3,130 | - | 3,130 |
| 2022-02-22 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2022-02-21 | 3,130 | 3,130 | 3,130 | 3,130 | 700 | 3,130 |
| 2022-02-18 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-17 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-16 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-15 | - | - | - | 3,110 | - | 3,110 |
| 2022-02-14 | 3,085 | 3,110 | 3,085 | 3,110 | 200 | 3,110 |
| 2022-02-10 | 3,155 | 3,155 | 3,015 | 3,085 | 400 | 3,085 |
| 2022-02-09 | 2,934 | 2,963 | 2,934 | 2,963 | 600 | 2,963 |
| 2022-02-08 | - | - | - | 3,070 | - | 3,070 |
| 2022-02-07 | 3,050 | 3,090 | 3,050 | 3,070 | 1,000 | 3,070 |
| 2022-02-04 | - | - | - | 3,190 | - | 3,190 |
| 2022-02-03 | - | - | - | 3,190 | - | 3,190 |
| 2022-02-02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2022-02-01 | - | - | - | 3,200 | - | 3,200 |
| 2022-01-31 | - | - | - | 3,200 | - | 3,200 |
| 2022-01-28 | - | - | - | 3,200 | - | 3,200 |
| 2022-01-27 | - | - | - | 3,200 | - | 3,200 |
| 2022-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-01-25 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2022-01-24 | - | - | - | 3,105 | - | 3,105 |
| 2022-01-21 | - | - | - | 3,105 | - | 3,105 |
| 2022-01-20 | - | - | - | 3,105 | - | 3,105 |
| 2022-01-19 | 3,105 | 3,105 | 3,105 | 3,105 | 1,300 | 3,105 |
| 2022-01-18 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2022-01-17 | 3,080 | 3,105 | 3,080 | 3,105 | 200 | 3,105 |
| 2022-01-14 | - | - | - | 3,150 | - | 3,150 |
| 2022-01-13 | - | - | - | 3,150 | - | 3,150 |
| 2022-01-12 | - | - | - | 3,150 | - | 3,150 |
| 2022-01-11 | - | - | - | 3,150 | - | 3,150 |
| 2022-01-07 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2022-01-06 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2022-01-05 | 3,245 | 3,245 | 3,175 | 3,245 | 300 | 3,245 |
| 2022-01-04 | - | - | - | 3,245 | - | 3,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
