1807 (株)佐藤渡辺 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,4882,5022,4642,4988002,498
2023-06-012,5032,5032,4602,4881,8002,488
2023-05-312,5062,5062,4612,4613,0002,461
2023-05-302,5372,5442,4612,5061,7002,506
2023-05-292,5372,5372,5372,5371002,537
2023-05-262,4952,5042,4862,4871,0002,487
2023-05-252,5002,5252,4832,4838002,483
2023-05-242,4812,5012,4812,5001,2002,500
2023-05-232,5202,5202,4932,5002,1002,500
2023-05-222,5482,5482,5032,5103002,510
2023-05-192,5032,5482,5032,5487002,548
2023-05-182,5852,5852,5012,5012,0002,501
2023-05-172,5802,5802,5332,5662,0002,566
2023-05-162,6142,6382,5262,5864,2002,586
2023-05-152,5402,5642,5372,5642,8002,564
2023-05-122,4902,5322,4602,5302,0002,530
2023-05-112,4542,5182,4262,48114,7002,481
2023-05-102,4662,4662,4542,4542,0002,454
2023-05-092,4502,4652,4502,4651,4002,465
2023-05-082,4422,4502,4422,4496002,449
2023-05-022,4612,4922,4252,4921,0002,492
2023-05-012,4502,5112,4502,4611,0002,461
2023-04-282,5152,5152,4742,4742002,474
2023-04-272,4892,4892,4892,4891002,489
2023-04-262,4892,4892,4892,4891002,489
2023-04-252,5142,5142,4892,4899002,489
2023-04-242,5682,5682,4882,5144002,514
2023-04-212,4802,4822,4682,4684002,468
2023-04-202,5202,5202,4622,4621,2002,462
2023-04-192,4582,5112,4542,5113002,511
2023-04-182,5082,5082,5082,5081002,508
2023-04-17---2,504-2,504
2023-04-142,5032,5042,5032,5042002,504
2023-04-13---2,506-2,506
2023-04-122,4152,5062,4152,5064002,506
2023-04-11---2,432-2,432
2023-04-102,4222,4322,4222,4324002,432
2023-04-07---2,472-2,472
2023-04-06---2,472-2,472
2023-04-052,4722,4722,4722,4721002,472
2023-04-042,4402,4492,4402,4491,4002,449
2023-04-032,4272,4402,3822,4406,6002,440
2023-03-312,4512,5002,4512,4515,1002,451
2023-03-302,4482,4742,4202,45093,4002,450
2023-03-292,5552,6482,5552,6484002,648
2023-03-282,5512,5512,5512,5512002,551
2023-03-272,6012,6012,6012,6013002,601
2023-03-242,6502,6702,6502,6705002,670
2023-03-232,6592,6592,6502,6505002,650
2023-03-222,6382,6382,6382,6381002,638
2023-03-202,6702,6702,6002,6501,1002,650
2023-03-172,6502,7212,6502,7207002,720
2023-03-162,7612,7612,7002,7001,1002,700
2023-03-152,6952,7082,6172,6613,1002,661
2023-03-142,6102,6952,6102,6952,0002,695
2023-03-132,5502,5602,5502,5602002,560
2023-03-102,5882,5902,5872,5903002,590
2023-03-092,5082,5802,5082,5803002,580
2023-03-082,5082,5082,5082,5082002,508
2023-03-072,4592,4682,4592,4683002,468
2023-03-062,4302,4592,4302,4593002,459
2023-03-032,4042,4452,4042,4306002,430
2023-03-022,4422,4592,3932,4542,6002,454
2023-03-012,4392,4412,4392,4414002,441
2023-02-282,3972,4392,3972,4397002,439
2023-02-272,3702,3982,3482,3487002,348
2023-02-242,3152,3152,3152,3151002,315
2023-02-222,2612,2702,2612,2706002,270
2023-02-212,2802,2802,2802,2801002,280
2023-02-202,2532,2862,2532,2781,1002,278
2023-02-172,2822,2822,2822,2821002,282
2023-02-162,2902,2902,2402,2402002,240
2023-02-152,2402,2402,2402,2402002,240
2023-02-142,2992,2992,2302,2305,9002,230
2023-02-132,2022,2152,1992,2145,7002,214
2023-02-102,2362,2552,2002,2001,2002,200
2023-02-092,1602,2142,1532,1862,1002,186
2023-02-082,2102,2102,2102,2101002,210
2023-02-072,2002,2002,2002,2001002,200
2023-02-06---2,222-2,222
2023-02-03---2,222-2,222
2023-02-022,2772,2772,2222,2224002,222
2023-02-012,2762,2762,2762,2761002,276
2023-01-31---2,276-2,276
2023-01-30---2,276-2,276
2023-01-272,3262,3262,2762,2763002,276
2023-01-262,2122,2262,2122,2264002,226
2023-01-252,2622,2622,2622,2626002,262
2023-01-24---2,262-2,262
2023-01-232,2622,2622,2622,2621002,262
2023-01-20---2,180-2,180
2023-01-19---2,180-2,180
2023-01-182,1952,1952,1802,1802002,180
2023-01-17---2,234-2,234
2023-01-162,1702,2552,1702,2345002,234
2023-01-132,1602,1752,1602,1612,8002,161
2023-01-122,1662,1892,1562,1601,9002,160
2023-01-112,1652,1732,1652,1669002,166
2023-01-10---2,161-2,161
2023-01-062,1652,1862,1612,1612,4002,161
2023-01-052,1812,1812,1712,1712,1002,171
2023-01-042,1922,2002,1812,1817002,181

分割・併合履歴 : [2017-09-27]1株→0.2株