1807 (株)佐藤渡辺 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,1162,1162,1162,1161002,116
2020-11-26---2,149-2,149
2020-11-252,1492,1492,1492,1494002,149
2020-11-242,1402,1492,1402,1495002,149
2020-11-202,1202,1402,0902,1405002,140
2020-11-192,1202,1202,1202,1201002,120
2020-11-182,1202,1282,1202,1202,4002,120
2020-11-172,1012,1132,1012,1137002,113
2020-11-162,0882,1382,0882,1386002,138
2020-11-13---2,138-2,138
2020-11-122,1012,2122,1012,1382,2002,138
2020-11-112,0652,1382,0602,1044,0002,104
2020-11-102,0312,0452,0312,0375002,037
2020-11-092,0312,0572,0202,0315002,031
2020-11-062,0312,0312,0312,0312002,031
2020-11-052,0312,0312,0312,0315002,031
2020-11-042,0322,0702,0312,0317002,031
2020-11-022,0202,0502,0202,0252,5002,025
2020-10-302,0302,0872,0002,02012,5002,020
2020-10-292,0002,0362,0002,0209002,020
2020-10-282,0312,0422,0312,0362,0002,036
2020-10-272,0502,0672,0292,0306,2002,030
2020-10-262,0952,0952,0792,0875002,087
2020-10-232,0402,0962,0402,0961,6002,096
2020-10-222,0502,0502,0202,0374,2002,037
2020-10-212,0342,0342,0342,0341002,034
2020-10-20---2,034-2,034
2020-10-192,0652,0652,0322,0348002,034
2020-10-162,0272,0482,0272,0483002,048
2020-10-152,0402,0622,0312,0318002,031
2020-10-142,0712,0712,0272,0463,7002,046
2020-10-132,0722,0792,0712,0711,5002,071
2020-10-122,0712,0722,0712,0722002,072
2020-10-09---2,079-2,079
2020-10-082,0692,0792,0692,0794002,079
2020-10-072,0602,0692,0572,0691,3002,069
2020-10-062,0052,0482,0052,0487002,048
2020-10-052,0112,0251,9871,9912,6001,991
2020-10-022,0902,0901,9782,0181,2002,018
2020-09-30---2,070-2,070
2020-09-292,0702,0702,0702,0701002,070
2020-09-282,0252,0732,0252,04389,4002,043
2020-09-252,0162,0252,0152,0251,2002,025
2020-09-242,0152,0152,0152,0153002,015
2020-09-232,0402,0402,0402,0403002,040
2020-09-182,0402,0402,0392,0403002,040
2020-09-172,0122,0372,0122,0372002,037
2020-09-162,0332,0502,0022,0022,9002,002
2020-09-152,0462,0832,0462,0832002,083
2020-09-142,0452,0912,0452,0914002,091
2020-09-112,1062,1062,0382,0459002,045
2020-09-102,0702,0772,0562,0561,8002,056
2020-09-092,0832,1272,0532,0637002,063
2020-09-082,1072,1072,0852,0853002,085
2020-09-072,1002,1082,1002,1082002,108
2020-09-042,0972,1052,0972,1006,3002,100
2020-09-032,1262,1262,0502,0505002,050
2020-09-022,1402,1402,1402,1402002,140
2020-09-012,1552,1552,1402,1403002,140
2020-08-312,1402,1402,1402,1401002,140
2020-08-282,0552,1052,0552,1052002,105
2020-08-272,0452,1552,0452,1551,0002,155
2020-08-26---2,089-2,089
2020-08-252,0892,0892,0892,0893002,089
2020-08-242,0892,0892,0892,0891002,089
2020-08-212,1572,1572,1072,1073002,107
2020-08-20---2,151-2,151
2020-08-19---2,151-2,151
2020-08-18---2,151-2,151
2020-08-17---2,151-2,151
2020-08-142,0902,1512,0902,1514002,151
2020-08-132,0452,1402,0452,1405002,140
2020-08-122,0572,1052,0222,0306002,030
2020-08-112,0862,0862,0442,0445002,044
2020-08-072,1652,1652,0802,0805002,080
2020-08-062,1052,1682,1052,1362,2002,136
2020-08-052,1322,1322,0732,0733002,073
2020-08-042,1502,1502,1002,1405002,140
2020-08-032,0852,1502,0852,1509002,150
2020-07-312,1162,1162,0502,0807002,080
2020-07-302,1062,1062,0552,1001,0002,100
2020-07-292,1102,1102,0502,1099002,109
2020-07-282,1102,1102,1022,1107002,110
2020-07-272,1302,1302,0202,1103,3002,110
2020-07-222,0692,0812,0692,0701,2002,070
2020-07-212,0332,0692,0332,0696002,069
2020-07-202,0272,0332,0152,0339002,033
2020-07-17---2,027-2,027
2020-07-16---2,027-2,027
2020-07-152,0272,0272,0272,0271002,027
2020-07-14---2,023-2,023
2020-07-13---2,023-2,023
2020-07-10---2,023-2,023
2020-07-092,0242,0242,0232,0232002,023
2020-07-08---2,011-2,011
2020-07-071,9902,0111,9902,0113002,011
2020-07-062,0202,0202,0102,0105002,010
2020-07-031,9351,9401,9351,9404001,940
2020-07-021,9951,9951,9751,9758001,975
2020-07-011,9752,0111,9751,9951,0001,995
2020-06-301,9901,9901,9901,9901001,990
2020-06-292,0402,0401,9921,9925001,992
2020-06-262,0262,0262,0262,0261002,026
2020-06-252,0572,0602,0562,0568002,056
2020-06-242,0602,0742,0562,0561,5002,056
2020-06-232,0602,0672,0602,0606002,060
2020-06-222,0292,0462,0292,0462002,046
2020-06-19---2,079-2,079
2020-06-18---2,079-2,079
2020-06-172,0792,0792,0792,0792002,079
2020-06-162,0002,0001,9891,9896001,989
2020-06-152,0002,0042,0002,0001,1002,000
2020-06-122,0452,0452,0452,0456002,045
2020-06-112,0512,0512,0512,0513002,051
2020-06-102,0512,0632,0512,0631,0002,063
2020-06-092,0512,0522,0512,0513,3002,051
2020-06-082,0472,0822,0472,0516002,051
2020-06-052,0192,0471,9932,0472,2002,047
2020-06-042,1232,1232,0232,0471,8002,047
2020-06-032,0572,0772,0572,0731,7002,073
2020-06-022,0702,1122,0702,1071,7002,107
2020-06-012,1002,1001,9102,0705,6002,070
2020-05-292,1102,1102,1102,1101002,110
2020-05-282,1092,1092,1092,1091002,109
2020-05-272,1062,1062,1062,1063002,106
2020-05-262,0752,0752,0612,0701,2002,070
2020-05-251,9732,0011,9731,9931,6001,993
2020-05-221,9221,9221,9221,9222001,922
2020-05-211,8761,9351,8761,9111,6001,911
2020-05-20---1,916-1,916
2020-05-191,9161,9161,9161,9161001,916
2020-05-18---1,916-1,916
2020-05-151,9701,9701,9151,9161,3001,916
2020-05-141,9251,9881,9241,9591,5001,959
2020-05-13---1,885-1,885
2020-05-121,8561,8851,8561,8854001,885
2020-05-111,7561,8321,7561,8327001,832
2020-05-081,6501,7821,6501,7821,6001,782
2020-05-071,6991,7301,6991,7307001,730
2020-05-011,6751,6751,6591,6592001,659
2020-04-301,6911,6911,6911,6913001,691
2020-04-281,6461,6681,6431,6681,6001,668
2020-04-271,5831,6041,5831,6019001,601
2020-04-241,5891,5891,5711,5714001,571
2020-04-23---1,590-1,590
2020-04-22---1,590-1,590
2020-04-21---1,590-1,590
2020-04-20---1,590-1,590
2020-04-17---1,590-1,590
2020-04-16---1,590-1,590
2020-04-151,5901,5901,5901,5901001,590
2020-04-141,5011,5791,5011,5502,2001,550
2020-04-131,5451,5451,5331,5333001,533
2020-04-101,5791,5791,5591,5592001,559
2020-04-091,5791,5791,5791,5791,6001,579
2020-04-081,5781,5791,5411,5795001,579
2020-04-07---1,579-1,579
2020-04-06---1,579-1,579
2020-04-031,5531,5971,5531,5799001,579
2020-04-021,5931,5931,5931,5933001,593
2020-04-011,5861,5921,5861,5929001,592
2020-03-31---1,696-1,696
2020-03-30---1,696-1,696
2020-03-27---1,696-1,696
2020-03-261,6961,6961,6961,6963001,696
2020-03-251,6001,6561,6001,6566001,656
2020-03-241,5011,6021,5011,5768001,576
2020-03-231,4811,4811,4351,4701,4001,470
2020-03-19---1,633-1,633
2020-03-181,6491,6491,6331,6338001,633
2020-03-171,4061,4911,4061,4911,6001,491
2020-03-161,5161,5161,5061,5064001,506
2020-03-131,6501,6501,5361,5361,2001,536
2020-03-121,7041,7041,6681,6689001,668
2020-03-111,7371,7381,7131,7139001,713
2020-03-101,7781,7781,6521,7393,0001,739
2020-03-091,8551,8551,7801,7808001,780
2020-03-061,9201,9201,9041,9156001,915
2020-03-05---1,932-1,932
2020-03-041,9321,9321,9321,9321001,932
2020-03-032,0652,0651,9411,9411,0001,941
2020-03-021,9751,9751,9751,9752001,975
2020-02-282,0662,0661,9751,9756001,975
2020-02-272,0942,0942,0942,0941002,094
2020-02-262,2002,2002,1942,1943002,194
2020-02-252,2612,2612,2502,2506002,250
2020-02-212,2552,2612,2532,2614002,261
2020-02-202,2502,2502,2502,2506002,250
2020-02-192,2392,2392,2392,2393002,239
2020-02-182,2672,2682,2392,2397002,239
2020-02-172,2502,2642,2502,2636002,263
2020-02-142,3702,3782,2482,2486002,248
2020-02-132,3932,4002,3682,3684,6002,368
2020-02-122,3902,3902,3672,3673002,367
2020-02-102,3892,3892,3892,3891002,389
2020-02-072,3752,3752,3392,3391,7002,339
2020-02-062,3382,3382,2992,3341,0002,334
2020-02-052,2042,3802,1302,2885,8002,288
2020-02-042,2992,2992,2382,2541,2002,254
2020-02-032,2992,2992,2992,2991002,299
2020-01-312,2922,3002,2922,3004002,300
2020-01-302,3802,3802,2752,2951,5002,295
2020-01-292,3182,3302,3182,3303002,330
2020-01-282,2702,2702,2702,2705002,270
2020-01-272,3962,3962,3342,3666002,366
2020-01-242,3722,3722,3722,3721002,372
2020-01-232,3022,3662,3022,3669002,366
2020-01-222,2582,4022,2582,4022,0002,402
2020-01-212,2802,2802,2772,2801,6002,280
2020-01-202,2562,2802,2522,2802,1002,280
2020-01-17---2,269-2,269
2020-01-16---2,269-2,269
2020-01-152,2692,2692,2682,2697002,269
2020-01-142,2672,2672,2672,2671002,267
2020-01-102,2672,2672,2672,2674002,267
2020-01-092,2522,2802,2522,2674002,267
2020-01-082,2312,2522,2312,2514002,251
2020-01-072,2802,2862,2802,2818002,281
2020-01-062,2672,2672,2522,2526002,252

分割・併合履歴 : [2017-09-27]1株→0.2株