1807 (株)佐藤渡辺 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,720 | 1,753 | 1,720 | 1,723 | 1,600 | 1,723 |
| 2025-11-12 | 1,721 | 1,738 | 1,720 | 1,738 | 1,100 | 1,738 |
| 2025-11-11 | 1,715 | 1,719 | 1,715 | 1,716 | 1,900 | 1,716 |
| 2025-11-10 | 1,708 | 1,755 | 1,708 | 1,720 | 12,500 | 1,720 |
| 2025-11-07 | 1,697 | 1,713 | 1,697 | 1,703 | 1,900 | 1,703 |
| 2025-11-06 | 1,691 | 1,693 | 1,685 | 1,693 | 1,200 | 1,693 |
| 2025-11-05 | 1,686 | 1,692 | 1,685 | 1,692 | 2,000 | 1,692 |
| 2025-11-04 | 1,686 | 1,699 | 1,685 | 1,695 | 1,600 | 1,695 |
| 2025-10-31 | 1,686 | 1,687 | 1,686 | 1,687 | 200 | 1,687 |
| 2025-10-30 | 1,690 | 1,703 | 1,685 | 1,703 | 2,200 | 1,703 |
| 2025-10-29 | 1,684 | 1,702 | 1,684 | 1,700 | 1,700 | 1,700 |
| 2025-10-28 | 1,688 | 1,705 | 1,680 | 1,684 | 21,200 | 1,684 |
| 2025-10-27 | 1,721 | 1,733 | 1,718 | 1,733 | 3,500 | 1,733 |
| 2025-10-24 | 1,735 | 1,736 | 1,718 | 1,719 | 4,800 | 1,719 |
| 2025-10-23 | 1,731 | 1,740 | 1,731 | 1,734 | 1,700 | 1,734 |
| 2025-10-22 | 1,738 | 1,738 | 1,721 | 1,722 | 1,200 | 1,722 |
| 2025-10-21 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2025-10-20 | 1,730 | 1,730 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-10-17 | 1,726 | 1,726 | 1,720 | 1,726 | 400 | 1,726 |
| 2025-10-16 | 1,718 | 1,734 | 1,718 | 1,726 | 1,600 | 1,726 |
| 2025-10-15 | 1,710 | 1,736 | 1,697 | 1,708 | 3,800 | 1,708 |
| 2025-10-14 | 1,702 | 1,718 | 1,697 | 1,697 | 3,100 | 1,697 |
| 2025-10-10 | 1,721 | 1,730 | 1,714 | 1,720 | 4,500 | 1,720 |
| 2025-10-09 | 1,733 | 1,737 | 1,725 | 1,725 | 900 | 1,725 |
| 2025-10-08 | 1,715 | 1,749 | 1,715 | 1,733 | 6,100 | 1,733 |
| 2025-10-07 | 1,744 | 1,760 | 1,736 | 1,736 | 1,000 | 1,736 |
| 2025-10-06 | 1,733 | 1,763 | 1,733 | 1,741 | 2,200 | 1,741 |
| 2025-10-03 | 1,703 | 1,790 | 1,703 | 1,721 | 2,500 | 1,721 |
| 2025-10-02 | 1,696 | 1,724 | 1,696 | 1,724 | 1,600 | 1,724 |
| 2025-10-01 | 1,711 | 1,732 | 1,688 | 1,696 | 6,100 | 1,696 |
| 2025-09-30 | 1,750 | 1,750 | 1,719 | 1,738 | 3,600 | 1,738 |
| 2025-09-29 | 1,762 | 1,781 | 1,752 | 1,752 | 195,000 | 1,752 |
| 2025-09-26 | 1,795 | 1,795 | 1,766 | 1,770 | 4,800 | 1,770 |
| 2025-09-25 | 1,763 | 1,774 | 1,762 | 1,774 | 1,600 | 1,774 |
| 2025-09-24 | 1,754 | 1,762 | 1,754 | 1,762 | 1,100 | 1,762 |
| 2025-09-22 | 1,768 | 1,768 | 1,767 | 1,767 | 900 | 1,767 |
| 2025-09-19 | 1,770 | 1,771 | 1,750 | 1,754 | 5,500 | 1,754 |
| 2025-09-18 | 1,762 | 1,770 | 1,762 | 1,770 | 1,500 | 1,770 |
| 2025-09-17 | 1,789 | 1,789 | 1,762 | 1,762 | 1,700 | 1,762 |
| 2025-09-16 | 1,791 | 1,798 | 1,773 | 1,789 | 1,600 | 1,789 |
| 2025-09-12 | 1,782 | 1,792 | 1,782 | 1,792 | 400 | 1,792 |
| 2025-09-11 | 1,780 | 1,790 | 1,771 | 1,790 | 600 | 1,790 |
| 2025-09-10 | 1,798 | 1,799 | 1,783 | 1,783 | 1,900 | 1,783 |
| 2025-09-09 | 1,796 | 1,799 | 1,788 | 1,788 | 1,600 | 1,788 |
| 2025-09-08 | 1,789 | 1,796 | 1,789 | 1,796 | 1,700 | 1,796 |
| 2025-09-05 | 1,775 | 1,788 | 1,775 | 1,788 | 4,100 | 1,788 |
| 2025-09-04 | 1,784 | 1,784 | 1,737 | 1,772 | 4,100 | 1,772 |
| 2025-09-03 | 1,762 | 1,788 | 1,761 | 1,788 | 1,300 | 1,788 |
| 2025-09-02 | 1,780 | 1,780 | 1,766 | 1,766 | 900 | 1,766 |
| 2025-09-01 | 1,773 | 1,773 | 1,767 | 1,767 | 300 | 1,767 |
| 2025-08-29 | 1,767 | 1,784 | 1,767 | 1,773 | 600 | 1,773 |
| 2025-08-28 | 1,781 | 1,781 | 1,768 | 1,768 | 800 | 1,768 |
| 2025-08-27 | 1,775 | 1,787 | 1,775 | 1,776 | 1,800 | 1,776 |
| 2025-08-26 | 1,783 | 1,783 | 1,777 | 1,780 | 1,900 | 1,780 |
| 2025-08-25 | 1,770 | 1,780 | 1,770 | 1,779 | 3,500 | 1,779 |
| 2025-08-22 | 1,760 | 1,779 | 1,760 | 1,770 | 3,000 | 1,770 |
| 2025-08-21 | 1,750 | 1,761 | 1,750 | 1,755 | 2,500 | 1,755 |
| 2025-08-20 | 1,749 | 1,750 | 1,742 | 1,750 | 1,100 | 1,750 |
| 2025-08-19 | 1,731 | 1,749 | 1,731 | 1,749 | 1,100 | 1,749 |
| 2025-08-18 | 1,739 | 1,747 | 1,739 | 1,742 | 2,600 | 1,742 |
| 2025-08-15 | 1,739 | 1,760 | 1,732 | 1,738 | 5,300 | 1,738 |
| 2025-08-14 | 1,761 | 1,761 | 1,738 | 1,739 | 6,200 | 1,739 |
| 2025-08-13 | 1,742 | 1,743 | 1,721 | 1,739 | 3,600 | 1,739 |
| 2025-08-12 | 1,750 | 1,770 | 1,710 | 1,742 | 13,800 | 1,742 |
| 2025-08-08 | 1,720 | 1,800 | 1,709 | 1,773 | 7,200 | 1,773 |
| 2025-08-07 | 1,723 | 1,761 | 1,703 | 1,720 | 17,500 | 1,720 |
| 2025-08-06 | 1,709 | 1,715 | 1,706 | 1,715 | 7,300 | 1,715 |
| 2025-08-05 | 1,700 | 1,706 | 1,700 | 1,701 | 1,500 | 1,701 |
| 2025-08-04 | 1,690 | 1,700 | 1,681 | 1,700 | 2,200 | 1,700 |
| 2025-08-01 | 1,701 | 1,703 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2025-07-31 | 1,683 | 1,710 | 1,683 | 1,701 | 1,500 | 1,701 |
| 2025-07-30 | 1,678 | 1,691 | 1,678 | 1,681 | 2,300 | 1,681 |
| 2025-07-29 | 1,673 | 1,680 | 1,670 | 1,678 | 2,600 | 1,678 |
| 2025-07-28 | 1,720 | 1,720 | 1,682 | 1,682 | 10,400 | 1,682 |
| 2025-07-25 | 1,672 | 1,678 | 1,672 | 1,672 | 6,700 | 1,672 |
| 2025-07-24 | 1,674 | 1,674 | 1,663 | 1,672 | 5,100 | 1,672 |
| 2025-07-23 | 1,664 | 1,678 | 1,655 | 1,655 | 4,100 | 1,655 |
| 2025-07-22 | 1,652 | 1,660 | 1,652 | 1,652 | 1,800 | 1,652 |
| 2025-07-18 | 1,672 | 1,672 | 1,651 | 1,651 | 1,400 | 1,651 |
| 2025-07-17 | 1,669 | 1,683 | 1,659 | 1,660 | 2,900 | 1,660 |
| 2025-07-16 | 1,659 | 1,660 | 1,658 | 1,660 | 300 | 1,660 |
| 2025-07-15 | 1,665 | 1,669 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2025-07-14 | 1,662 | 1,665 | 1,652 | 1,652 | 7,600 | 1,652 |
| 2025-07-11 | 1,679 | 1,700 | 1,662 | 1,662 | 5,300 | 1,662 |
| 2025-07-10 | 1,663 | 1,678 | 1,663 | 1,678 | 300 | 1,678 |
| 2025-07-09 | 1,682 | 1,682 | 1,663 | 1,667 | 800 | 1,667 |
| 2025-07-08 | 1,661 | 1,674 | 1,661 | 1,674 | 1,300 | 1,674 |
| 2025-07-07 | 1,671 | 1,674 | 1,652 | 1,670 | 1,000 | 1,670 |
| 2025-07-04 | 1,656 | 1,671 | 1,646 | 1,671 | 300 | 1,671 |
| 2025-07-03 | 1,666 | 1,693 | 1,666 | 1,676 | 1,300 | 1,676 |
| 2025-07-02 | 1,649 | 1,699 | 1,642 | 1,680 | 3,700 | 1,680 |
| 2025-07-01 | 1,650 | 1,653 | 1,642 | 1,649 | 1,100 | 1,649 |
| 2025-06-30 | 1,673 | 1,675 | 1,672 | 1,672 | 2,800 | 1,672 |
| 2025-06-27 | 1,661 | 1,672 | 1,661 | 1,672 | 800 | 1,672 |
| 2025-06-26 | 1,696 | 1,696 | 1,669 | 1,672 | 3,900 | 1,672 |
| 2025-06-25 | 1,660 | 1,678 | 1,660 | 1,678 | 2,000 | 1,678 |
| 2025-06-24 | 1,645 | 1,660 | 1,645 | 1,660 | 1,000 | 1,660 |
| 2025-06-23 | 1,634 | 1,657 | 1,634 | 1,641 | 2,700 | 1,641 |
| 2025-06-20 | 1,674 | 1,674 | 1,650 | 1,674 | 400 | 1,674 |
| 2025-06-19 | 1,671 | 1,674 | 1,660 | 1,674 | 400 | 1,674 |
| 2025-06-18 | 1,669 | 1,675 | 1,665 | 1,671 | 900 | 1,671 |
| 2025-06-17 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2025-06-16 | 1,680 | 1,680 | 1,679 | 1,679 | 200 | 1,679 |
| 2025-06-13 | 1,667 | 1,667 | 1,660 | 1,660 | 400 | 1,660 |
| 2025-06-12 | 1,680 | 1,683 | 1,666 | 1,683 | 700 | 1,683 |
| 2025-06-11 | 1,698 | 1,699 | 1,680 | 1,685 | 3,500 | 1,685 |
| 2025-06-10 | 1,657 | 1,690 | 1,657 | 1,682 | 1,500 | 1,682 |
| 2025-06-09 | 1,651 | 1,677 | 1,651 | 1,654 | 1,400 | 1,654 |
| 2025-06-06 | 1,641 | 1,641 | 1,630 | 1,632 | 700 | 1,632 |
| 2025-06-05 | 1,648 | 1,649 | 1,631 | 1,632 | 1,000 | 1,632 |
| 2025-06-04 | 1,645 | 1,645 | 1,630 | 1,640 | 2,200 | 1,640 |
| 2025-06-03 | 1,656 | 1,658 | 1,631 | 1,658 | 1,500 | 1,658 |
| 2025-06-02 | 1,652 | 1,677 | 1,652 | 1,656 | 800 | 1,656 |
| 2025-05-30 | 1,651 | 1,672 | 1,650 | 1,652 | 1,500 | 1,652 |
| 2025-05-29 | 1,667 | 1,685 | 1,656 | 1,656 | 1,400 | 1,656 |
| 2025-05-28 | 1,635 | 1,667 | 1,635 | 1,667 | 500 | 1,667 |
| 2025-05-27 | 1,706 | 1,706 | 1,621 | 1,631 | 4,000 | 1,631 |
| 2025-05-26 | 1,728 | 1,729 | 1,689 | 1,706 | 2,800 | 1,706 |
| 2025-05-23 | 1,668 | 1,688 | 1,668 | 1,688 | 5,000 | 1,688 |
| 2025-05-22 | 1,780 | 1,799 | 1,640 | 1,668 | 214,400 | 1,668 |
| 2025-05-21 | 1,584 | 1,584 | 1,580 | 1,580 | 500 | 1,580 |
| 2025-05-20 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2025-05-19 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2025-05-16 | 1,588 | 1,594 | 1,585 | 1,585 | 800 | 1,585 |
| 2025-05-15 | 1,600 | 1,614 | 1,534 | 1,609 | 4,300 | 1,609 |
| 2025-05-14 | 1,617 | 1,617 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2025-05-13 | 1,655 | 1,655 | 1,626 | 1,629 | 1,900 | 1,629 |
| 2025-05-12 | 1,608 | 1,659 | 1,608 | 1,626 | 5,000 | 1,626 |
| 2025-05-09 | 1,600 | 1,615 | 1,596 | 1,615 | 1,500 | 1,615 |
| 2025-05-08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,200 | 1,620 |
| 2025-05-07 | 1,570 | 1,600 | 1,562 | 1,598 | 600 | 1,598 |
| 2025-05-02 | 1,585 | 1,585 | 1,570 | 1,570 | 800 | 1,570 |
| 2025-05-01 | 1,582 | 1,585 | 1,577 | 1,585 | 500 | 1,585 |
| 2025-04-30 | 1,578 | 1,578 | 1,562 | 1,576 | 800 | 1,576 |
| 2025-04-28 | 1,564 | 1,578 | 1,555 | 1,557 | 6,800 | 1,557 |
| 2025-04-25 | 1,566 | 1,589 | 1,566 | 1,576 | 6,200 | 1,576 |
| 2025-04-24 | 1,600 | 1,693 | 1,561 | 1,564 | 8,300 | 1,564 |
| 2025-04-23 | 1,578 | 1,578 | 1,577 | 1,577 | 300 | 1,577 |
| 2025-04-22 | 1,579 | 1,579 | 1,549 | 1,551 | 2,700 | 1,551 |
| 2025-04-21 | 1,573 | 1,573 | 1,510 | 1,560 | 4,600 | 1,560 |
| 2025-04-18 | 1,540 | 1,574 | 1,537 | 1,573 | 1,100 | 1,573 |
| 2025-04-17 | 1,543 | 1,574 | 1,540 | 1,574 | 1,200 | 1,574 |
| 2025-04-16 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2025-04-15 | 1,580 | 1,580 | 1,570 | 1,570 | 600 | 1,570 |
| 2025-04-14 | 1,517 | 1,587 | 1,517 | 1,581 | 4,000 | 1,581 |
| 2025-04-11 | 1,508 | 1,520 | 1,500 | 1,515 | 1,200 | 1,515 |
| 2025-04-10 | 1,566 | 1,589 | 1,451 | 1,510 | 7,700 | 1,510 |
| 2025-04-09 | 1,470 | 1,529 | 1,436 | 1,526 | 1,800 | 1,526 |
| 2025-04-08 | 1,525 | 1,525 | 1,498 | 1,510 | 1,000 | 1,510 |
| 2025-04-07 | 1,400 | 1,510 | 1,400 | 1,460 | 6,800 | 1,460 |
| 2025-04-04 | 1,580 | 1,581 | 1,552 | 1,568 | 5,400 | 1,568 |
| 2025-04-03 | 1,601 | 1,629 | 1,590 | 1,595 | 2,800 | 1,595 |
| 2025-04-02 | 1,622 | 1,644 | 1,607 | 1,621 | 5,000 | 1,621 |
| 2025-04-01 | 1,620 | 1,640 | 1,615 | 1,621 | 2,000 | 1,621 |
| 2025-03-31 | 1,695 | 1,695 | 1,616 | 1,644 | 3,300 | 1,644 |
| 2025-03-28 | 1,620 | 1,733 | 1,620 | 1,675 | 3,300 | 1,675 |
| 2025-03-27 | 1,661 | 1,661 | 1,655 | 1,655 | 2,500 | 1,655 |
| 2025-03-26 | 1,660 | 1,677 | 1,660 | 1,667 | 3,200 | 1,667 |
| 2025-03-25 | 1,684 | 1,684 | 1,680 | 1,681 | 4,100 | 1,681 |
| 2025-03-24 | 1,670 | 1,683 | 1,670 | 1,683 | 2,100 | 1,683 |
| 2025-03-21 | 1,686 | 1,686 | 1,660 | 1,672 | 4,100 | 1,672 |
| 2025-03-19 | 1,694 | 1,694 | 1,673 | 1,673 | 1,200 | 1,673 |
| 2025-03-18 | 1,687 | 1,687 | 1,680 | 1,680 | 3,900 | 1,680 |
| 2025-03-17 | 1,719 | 1,719 | 1,687 | 1,687 | 400 | 1,687 |
| 2025-03-14 | 1,651 | 1,721 | 1,651 | 1,720 | 5,200 | 1,720 |
| 2025-03-13 | 1,661 | 1,666 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2025-03-12 | 1,664 | 1,664 | 1,664 | 1,664 | 300 | 1,664 |
| 2025-03-11 | 1,686 | 1,689 | 1,666 | 1,688 | 4,100 | 1,688 |
| 2025-03-10 | 1,671 | 1,697 | 1,671 | 1,688 | 4,900 | 1,688 |
| 2025-03-07 | 1,659 | 1,659 | 1,650 | 1,653 | 400 | 1,653 |
| 2025-03-06 | 1,655 | 1,667 | 1,655 | 1,667 | 300 | 1,667 |
| 2025-03-05 | 1,651 | 1,660 | 1,651 | 1,655 | 1,100 | 1,655 |
| 2025-03-04 | 1,663 | 1,684 | 1,651 | 1,651 | 2,000 | 1,651 |
| 2025-03-03 | 1,693 | 1,693 | 1,653 | 1,663 | 700 | 1,663 |
| 2025-02-28 | 1,672 | 1,672 | 1,651 | 1,653 | 1,300 | 1,653 |
| 2025-02-27 | 1,691 | 1,697 | 1,691 | 1,697 | 500 | 1,697 |
| 2025-02-26 | 1,707 | 1,707 | 1,668 | 1,668 | 1,500 | 1,668 |
| 2025-02-25 | 1,674 | 1,701 | 1,674 | 1,674 | 4,000 | 1,674 |
| 2025-02-21 | 1,679 | 1,690 | 1,653 | 1,674 | 5,800 | 1,674 |
| 2025-02-20 | 1,721 | 1,743 | 1,677 | 1,719 | 3,800 | 1,719 |
| 2025-02-19 | 1,756 | 1,756 | 1,710 | 1,727 | 1,800 | 1,727 |
| 2025-02-18 | 1,760 | 1,778 | 1,745 | 1,761 | 3,200 | 1,761 |
| 2025-02-17 | 1,723 | 1,749 | 1,703 | 1,749 | 1,800 | 1,749 |
| 2025-02-14 | 1,665 | 1,729 | 1,657 | 1,723 | 4,100 | 1,723 |
| 2025-02-13 | 1,628 | 1,705 | 1,622 | 1,665 | 16,300 | 1,665 |
| 2025-02-12 | 1,624 | 1,640 | 1,624 | 1,633 | 1,100 | 1,633 |
| 2025-02-10 | 1,650 | 1,660 | 1,602 | 1,624 | 12,100 | 1,624 |
| 2025-02-07 | 1,733 | 1,769 | 1,639 | 1,650 | 18,000 | 1,650 |
| 2025-02-06 | 1,687 | 1,730 | 1,669 | 1,715 | 4,600 | 1,715 |
| 2025-02-05 | 1,669 | 1,669 | 1,649 | 1,665 | 3,000 | 1,665 |
| 2025-02-04 | 1,651 | 1,669 | 1,651 | 1,660 | 1,600 | 1,660 |
| 2025-02-03 | 1,684 | 1,700 | 1,633 | 1,651 | 7,600 | 1,651 |
| 2025-01-31 | 1,621 | 1,651 | 1,621 | 1,645 | 400 | 1,645 |
| 2025-01-30 | 1,625 | 1,640 | 1,600 | 1,621 | 5,200 | 1,621 |
| 2025-01-29 | 1,630 | 1,630 | 1,620 | 1,625 | 2,400 | 1,625 |
| 2025-01-28 | 1,631 | 1,631 | 1,630 | 1,630 | 800 | 1,630 |
| 2025-01-27 | 1,670 | 1,670 | 1,637 | 1,637 | 3,100 | 1,637 |
| 2025-01-24 | 1,623 | 1,640 | 1,623 | 1,636 | 1,400 | 1,636 |
| 2025-01-23 | 1,624 | 1,624 | 1,623 | 1,623 | 500 | 1,623 |
| 2025-01-22 | 1,631 | 1,645 | 1,630 | 1,630 | 2,700 | 1,630 |
| 2025-01-21 | 1,630 | 1,664 | 1,629 | 1,664 | 1,100 | 1,664 |
| 2025-01-20 | 1,600 | 1,629 | 1,600 | 1,629 | 6,800 | 1,629 |
| 2025-01-17 | 1,617 | 1,659 | 1,617 | 1,655 | 3,700 | 1,655 |
| 2025-01-16 | 1,655 | 1,655 | 1,640 | 1,640 | 300 | 1,640 |
| 2025-01-15 | 1,660 | 1,664 | 1,659 | 1,664 | 700 | 1,664 |
| 2025-01-14 | 1,654 | 1,654 | 1,628 | 1,628 | 800 | 1,628 |
| 2025-01-10 | 1,659 | 1,659 | 1,640 | 1,640 | 900 | 1,640 |
| 2025-01-09 | 1,647 | 1,647 | 1,645 | 1,645 | 600 | 1,645 |
| 2025-01-08 | 1,643 | 1,649 | 1,640 | 1,649 | 1,000 | 1,649 |
| 2025-01-07 | 1,639 | 1,640 | 1,626 | 1,626 | 1,100 | 1,626 |
| 2025-01-06 | 1,640 | 1,652 | 1,637 | 1,637 | 1,500 | 1,637 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株