1807 (株)佐藤渡辺 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-15 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-14 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-13 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-12 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-11 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-08 | 3,010 | 3,015 | 2,990 | 3,010 | 1,700 | 3,010 |
| 2021-10-07 | - | - | - | 3,010 | - | 3,010 |
| 2021-10-06 | 2,990 | 3,010 | 2,990 | 3,010 | 600 | 3,010 |
| 2021-10-05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2021-10-04 | 3,005 | 3,075 | 3,005 | 3,005 | 300 | 3,005 |
| 2021-10-01 | 3,020 | 3,025 | 3,000 | 3,005 | 1,700 | 3,005 |
| 2021-09-30 | 3,110 | 3,160 | 3,085 | 3,160 | 1,100 | 3,160 |
| 2021-09-29 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2021-09-28 | 3,220 | 3,220 | 3,030 | 3,110 | 2,400 | 3,110 |
| 2021-09-27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-09-24 | 3,195 | 3,225 | 3,155 | 3,200 | 1,300 | 3,200 |
| 2021-09-22 | 3,185 | 3,195 | 3,170 | 3,195 | 500 | 3,195 |
| 2021-09-21 | 3,135 | 3,145 | 3,070 | 3,145 | 1,000 | 3,145 |
| 2021-09-17 | 3,130 | 3,185 | 3,130 | 3,185 | 400 | 3,185 |
| 2021-09-16 | 3,120 | 3,200 | 3,120 | 3,200 | 1,100 | 3,200 |
| 2021-09-15 | 3,220 | 3,220 | 3,150 | 3,150 | 200 | 3,150 |
| 2021-09-14 | - | - | - | 3,220 | - | 3,220 |
| 2021-09-13 | - | - | - | 3,220 | - | 3,220 |
| 2021-09-10 | - | - | - | 3,220 | - | 3,220 |
| 2021-09-09 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 3,220 |
| 2021-09-08 | 3,150 | 3,220 | 3,150 | 3,220 | 300 | 3,220 |
| 2021-09-07 | 3,220 | 3,225 | 3,155 | 3,155 | 800 | 3,155 |
| 2021-09-06 | - | - | - | 3,235 | - | 3,235 |
| 2021-09-03 | 3,235 | 3,250 | 3,165 | 3,235 | 1,100 | 3,235 |
| 2021-09-02 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2021-09-01 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2021-08-31 | - | - | - | 3,150 | - | 3,150 |
| 2021-08-30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-08-27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-08-26 | 3,035 | 3,150 | 3,020 | 3,150 | 1,300 | 3,150 |
| 2021-08-25 | 3,100 | 3,100 | 3,035 | 3,035 | 400 | 3,035 |
| 2021-08-24 | - | - | - | 3,100 | - | 3,100 |
| 2021-08-23 | - | - | - | 3,100 | - | 3,100 |
| 2021-08-20 | 3,130 | 3,160 | 3,100 | 3,100 | 1,100 | 3,100 |
| 2021-08-19 | 3,270 | 3,270 | 3,200 | 3,200 | 200 | 3,200 |
| 2021-08-18 | - | - | - | 3,290 | - | 3,290 |
| 2021-08-17 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-08-16 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-13 | - | - | - | 3,300 | - | 3,300 |
| 2021-08-12 | 3,240 | 3,300 | 3,240 | 3,300 | 200 | 3,300 |
| 2021-08-11 | 3,130 | 3,225 | 3,130 | 3,225 | 600 | 3,225 |
| 2021-08-10 | 3,200 | 3,295 | 3,080 | 3,270 | 2,100 | 3,270 |
| 2021-08-06 | 3,250 | 3,340 | 3,250 | 3,300 | 2,600 | 3,300 |
| 2021-08-05 | 3,120 | 3,120 | 3,120 | 3,120 | 900 | 3,120 |
| 2021-08-04 | 3,100 | 3,120 | 3,100 | 3,120 | 200 | 3,120 |
| 2021-08-03 | 3,230 | 3,230 | 3,160 | 3,160 | 300 | 3,160 |
| 2021-08-02 | 3,100 | 3,170 | 3,100 | 3,160 | 1,100 | 3,160 |
| 2021-07-30 | - | - | - | 3,240 | - | 3,240 |
| 2021-07-29 | - | - | - | 3,240 | - | 3,240 |
| 2021-07-28 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2021-07-27 | - | - | - | 3,250 | - | 3,250 |
| 2021-07-26 | 3,100 | 3,250 | 3,100 | 3,250 | 500 | 3,250 |
| 2021-07-21 | 3,235 | 3,235 | 3,170 | 3,170 | 2,100 | 3,170 |
| 2021-07-20 | 3,240 | 3,240 | 3,220 | 3,240 | 300 | 3,240 |
| 2021-07-19 | 3,220 | 3,250 | 3,220 | 3,220 | 500 | 3,220 |
| 2021-07-16 | 3,200 | 3,220 | 3,200 | 3,220 | 200 | 3,220 |
| 2021-07-15 | 3,170 | 3,220 | 3,170 | 3,220 | 700 | 3,220 |
| 2021-07-14 | - | - | - | 3,150 | - | 3,150 |
| 2021-07-13 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-07-12 | 3,120 | 3,145 | 3,120 | 3,145 | 400 | 3,145 |
| 2021-07-09 | 3,095 | 3,120 | 3,095 | 3,120 | 200 | 3,120 |
| 2021-07-08 | 3,060 | 3,110 | 3,060 | 3,110 | 300 | 3,110 |
| 2021-07-07 | 3,055 | 3,060 | 3,055 | 3,060 | 400 | 3,060 |
| 2021-07-06 | 3,170 | 3,310 | 3,055 | 3,055 | 3,300 | 3,055 |
| 2021-07-05 | 3,220 | 3,250 | 3,220 | 3,240 | 600 | 3,240 |
| 2021-07-02 | 3,235 | 3,235 | 3,155 | 3,225 | 900 | 3,225 |
| 2021-07-01 | 3,240 | 3,240 | 3,170 | 3,235 | 900 | 3,235 |
| 2021-06-30 | 3,250 | 3,295 | 3,225 | 3,265 | 700 | 3,265 |
| 2021-06-29 | 3,200 | 3,250 | 3,125 | 3,250 | 2,300 | 3,250 |
| 2021-06-28 | 3,190 | 3,200 | 3,115 | 3,200 | 800 | 3,200 |
| 2021-06-25 | 3,215 | 3,215 | 3,110 | 3,200 | 1,800 | 3,200 |
| 2021-06-24 | 3,240 | 3,240 | 3,215 | 3,215 | 200 | 3,215 |
| 2021-06-23 | 3,160 | 3,185 | 3,160 | 3,185 | 200 | 3,185 |
| 2021-06-22 | 3,120 | 3,170 | 3,115 | 3,160 | 2,100 | 3,160 |
| 2021-06-21 | 3,150 | 3,290 | 3,125 | 3,290 | 800 | 3,290 |
| 2021-06-18 | 3,175 | 3,175 | 3,100 | 3,150 | 1,100 | 3,150 |
| 2021-06-17 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2021-06-16 | 3,150 | 3,180 | 3,105 | 3,180 | 300 | 3,180 |
| 2021-06-15 | 3,150 | 3,195 | 3,150 | 3,195 | 400 | 3,195 |
| 2021-06-14 | 3,170 | 3,200 | 3,050 | 3,145 | 1,800 | 3,145 |
| 2021-06-11 | 3,135 | 3,170 | 3,135 | 3,170 | 200 | 3,170 |
| 2021-06-10 | 3,125 | 3,160 | 3,125 | 3,160 | 200 | 3,160 |
| 2021-06-09 | 3,090 | 3,230 | 3,020 | 3,195 | 1,700 | 3,195 |
| 2021-06-08 | 3,090 | 3,135 | 3,070 | 3,135 | 700 | 3,135 |
| 2021-06-07 | 3,100 | 3,100 | 3,085 | 3,085 | 500 | 3,085 |
| 2021-06-04 | 3,100 | 3,140 | 3,030 | 3,140 | 1,000 | 3,140 |
| 2021-06-03 | 3,100 | 3,150 | 3,100 | 3,145 | 500 | 3,145 |
| 2021-06-02 | 3,125 | 3,125 | 3,100 | 3,100 | 200 | 3,100 |
| 2021-06-01 | 3,050 | 3,100 | 3,050 | 3,100 | 300 | 3,100 |
| 2021-05-31 | 3,000 | 3,045 | 2,981 | 3,045 | 91,300 | 3,045 |
| 2021-05-28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2021-05-27 | 2,925 | 2,968 | 2,925 | 2,958 | 400 | 2,958 |
| 2021-05-26 | 3,050 | 3,050 | 2,915 | 2,955 | 500 | 2,955 |
| 2021-05-25 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2021-05-24 | 3,070 | 3,110 | 3,010 | 3,035 | 900 | 3,035 |
| 2021-05-21 | - | - | - | 3,070 | - | 3,070 |
| 2021-05-20 | 3,010 | 3,070 | 3,010 | 3,070 | 300 | 3,070 |
| 2021-05-19 | - | - | - | 3,010 | - | 3,010 |
| 2021-05-18 | - | - | - | 3,010 | - | 3,010 |
| 2021-05-17 | 2,950 | 3,080 | 2,950 | 3,010 | 600 | 3,010 |
| 2021-05-14 | 3,000 | 3,290 | 2,890 | 3,020 | 3,600 | 3,020 |
| 2021-05-13 | 2,930 | 2,957 | 2,864 | 2,952 | 2,400 | 2,952 |
| 2021-05-12 | 2,975 | 2,990 | 2,971 | 2,990 | 1,200 | 2,990 |
| 2021-05-11 | 2,975 | 3,010 | 2,965 | 3,010 | 1,500 | 3,010 |
| 2021-05-10 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2021-05-07 | 3,020 | 3,080 | 3,020 | 3,075 | 400 | 3,075 |
| 2021-05-06 | - | - | - | 2,995 | - | 2,995 |
| 2021-04-30 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 2,995 |
| 2021-04-28 | 2,950 | 2,962 | 2,946 | 2,950 | 500 | 2,950 |
| 2021-04-27 | 2,918 | 3,010 | 2,918 | 2,970 | 300 | 2,970 |
| 2021-04-26 | 2,909 | 3,035 | 2,866 | 3,035 | 20,500 | 3,035 |
| 2021-04-23 | 2,923 | 2,923 | 2,923 | 2,923 | 400 | 2,923 |
| 2021-04-22 | 2,923 | 2,923 | 2,923 | 2,923 | 100 | 2,923 |
| 2021-04-21 | 2,935 | 2,968 | 2,910 | 2,910 | 1,400 | 2,910 |
| 2021-04-20 | 3,000 | 3,005 | 2,985 | 3,005 | 3,000 | 3,005 |
| 2021-04-19 | 3,055 | 3,055 | 2,985 | 3,000 | 2,100 | 3,000 |
| 2021-04-16 | - | - | - | 3,060 | - | 3,060 |
| 2021-04-15 | 3,095 | 3,095 | 2,905 | 3,060 | 3,300 | 3,060 |
| 2021-04-14 | 3,110 | 3,110 | 3,035 | 3,050 | 700 | 3,050 |
| 2021-04-13 | 3,110 | 3,110 | 3,110 | 3,110 | 500 | 3,110 |
| 2021-04-12 | 3,100 | 3,110 | 3,040 | 3,110 | 2,700 | 3,110 |
| 2021-04-09 | 3,095 | 3,100 | 3,055 | 3,100 | 2,900 | 3,100 |
| 2021-04-08 | 3,110 | 3,110 | 3,100 | 3,100 | 300 | 3,100 |
| 2021-04-07 | 3,100 | 3,125 | 3,065 | 3,065 | 4,000 | 3,065 |
| 2021-04-06 | 3,095 | 3,100 | 2,971 | 3,100 | 4,300 | 3,100 |
| 2021-04-05 | 3,095 | 3,110 | 3,085 | 3,110 | 8,300 | 3,110 |
| 2021-04-02 | 3,095 | 3,100 | 3,080 | 3,095 | 11,500 | 3,095 |
| 2021-04-01 | 3,040 | 3,115 | 3,040 | 3,095 | 4,500 | 3,095 |
| 2021-03-31 | 3,025 | 3,165 | 3,025 | 3,095 | 3,000 | 3,095 |
| 2021-03-30 | 3,010 | 3,125 | 2,910 | 3,110 | 2,700 | 3,110 |
| 2021-03-29 | 3,090 | 3,260 | 3,090 | 3,250 | 2,800 | 3,250 |
| 2021-03-26 | 3,370 | 3,370 | 3,210 | 3,230 | 3,500 | 3,230 |
| 2021-03-25 | 3,275 | 3,355 | 3,220 | 3,355 | 5,400 | 3,355 |
| 2021-03-24 | 3,130 | 3,230 | 3,050 | 3,205 | 14,700 | 3,205 |
| 2021-03-23 | 2,885 | 3,170 | 2,880 | 3,065 | 15,700 | 3,065 |
| 2021-03-22 | 2,899 | 2,915 | 2,880 | 2,884 | 5,500 | 2,884 |
| 2021-03-19 | 2,875 | 2,875 | 2,750 | 2,875 | 1,600 | 2,875 |
| 2021-03-18 | 2,854 | 2,905 | 2,832 | 2,905 | 2,200 | 2,905 |
| 2021-03-17 | 2,919 | 2,919 | 2,819 | 2,827 | 2,400 | 2,827 |
| 2021-03-16 | 2,827 | 2,889 | 2,710 | 2,885 | 5,900 | 2,885 |
| 2021-03-15 | 2,827 | 2,827 | 2,800 | 2,827 | 1,500 | 2,827 |
| 2021-03-12 | 2,760 | 2,822 | 2,760 | 2,802 | 2,000 | 2,802 |
| 2021-03-11 | 2,798 | 2,798 | 2,760 | 2,760 | 600 | 2,760 |
| 2021-03-10 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2021-03-09 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2021-03-08 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2021-03-05 | 2,679 | 2,750 | 2,679 | 2,750 | 1,100 | 2,750 |
| 2021-03-04 | 2,685 | 2,793 | 2,685 | 2,729 | 1,900 | 2,729 |
| 2021-03-03 | 2,647 | 2,697 | 2,633 | 2,686 | 1,300 | 2,686 |
| 2021-03-02 | 2,800 | 2,800 | 2,660 | 2,697 | 1,400 | 2,697 |
| 2021-03-01 | 2,790 | 2,846 | 2,703 | 2,800 | 1,100 | 2,800 |
| 2021-02-26 | 2,910 | 2,910 | 2,860 | 2,890 | 500 | 2,890 |
| 2021-02-25 | 2,976 | 2,976 | 2,857 | 2,911 | 2,000 | 2,911 |
| 2021-02-24 | 2,999 | 2,999 | 2,870 | 2,926 | 2,200 | 2,926 |
| 2021-02-22 | 2,888 | 3,000 | 2,888 | 3,000 | 7,100 | 3,000 |
| 2021-02-19 | 2,799 | 2,886 | 2,743 | 2,879 | 2,600 | 2,879 |
| 2021-02-18 | 2,799 | 2,800 | 2,796 | 2,796 | 1,600 | 2,796 |
| 2021-02-17 | 2,700 | 2,790 | 2,700 | 2,790 | 3,400 | 2,790 |
| 2021-02-16 | 2,739 | 2,750 | 2,651 | 2,730 | 1,500 | 2,730 |
| 2021-02-15 | 2,690 | 2,720 | 2,535 | 2,720 | 3,800 | 2,720 |
| 2021-02-12 | 2,511 | 2,690 | 2,511 | 2,640 | 3,300 | 2,640 |
| 2021-02-10 | 2,476 | 2,510 | 2,450 | 2,504 | 7,600 | 2,504 |
| 2021-02-09 | 2,500 | 2,500 | 2,452 | 2,452 | 500 | 2,452 |
| 2021-02-08 | 2,520 | 2,520 | 2,440 | 2,450 | 600 | 2,450 |
| 2021-02-05 | 2,418 | 2,420 | 2,390 | 2,420 | 1,900 | 2,420 |
| 2021-02-04 | 2,323 | 2,410 | 2,323 | 2,400 | 3,900 | 2,400 |
| 2021-02-03 | 2,429 | 2,453 | 2,422 | 2,453 | 500 | 2,453 |
| 2021-02-02 | 2,400 | 2,532 | 2,400 | 2,532 | 700 | 2,532 |
| 2021-02-01 | 2,400 | 2,453 | 2,400 | 2,450 | 1,700 | 2,450 |
| 2021-01-29 | 2,488 | 2,543 | 2,488 | 2,536 | 500 | 2,536 |
| 2021-01-28 | 2,380 | 2,488 | 2,380 | 2,438 | 1,100 | 2,438 |
| 2021-01-27 | 2,350 | 2,383 | 2,350 | 2,383 | 500 | 2,383 |
| 2021-01-26 | 2,348 | 2,348 | 2,340 | 2,344 | 700 | 2,344 |
| 2021-01-25 | 2,260 | 2,305 | 2,260 | 2,300 | 900 | 2,300 |
| 2021-01-22 | 2,255 | 2,260 | 2,235 | 2,260 | 1,500 | 2,260 |
| 2021-01-21 | 2,245 | 2,267 | 2,245 | 2,255 | 700 | 2,255 |
| 2021-01-20 | 2,222 | 2,245 | 2,222 | 2,245 | 800 | 2,245 |
| 2021-01-19 | 2,220 | 2,232 | 2,220 | 2,222 | 400 | 2,222 |
| 2021-01-18 | 2,169 | 2,239 | 2,169 | 2,217 | 2,200 | 2,217 |
| 2021-01-15 | 2,230 | 2,244 | 2,230 | 2,244 | 900 | 2,244 |
| 2021-01-14 | 2,247 | 2,253 | 2,222 | 2,222 | 2,000 | 2,222 |
| 2021-01-13 | 2,255 | 2,255 | 2,216 | 2,253 | 900 | 2,253 |
| 2021-01-12 | 2,259 | 2,259 | 2,255 | 2,259 | 700 | 2,259 |
| 2021-01-08 | 2,215 | 2,260 | 2,215 | 2,260 | 400 | 2,260 |
| 2021-01-07 | 2,170 | 2,290 | 2,170 | 2,265 | 2,400 | 2,265 |
| 2021-01-06 | 2,200 | 2,200 | 2,105 | 2,170 | 1,300 | 2,170 |
| 2021-01-05 | 2,186 | 2,214 | 2,186 | 2,214 | 500 | 2,214 |
| 2021-01-04 | 2,237 | 2,249 | 2,230 | 2,236 | 1,100 | 2,236 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
