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
2023-06-02	2,488	2,502	2,464	2,498	800	2,498
2023-06-01	2,503	2,503	2,460	2,488	1,800	2,488
2023-05-31	2,506	2,506	2,461	2,461	3,000	2,461
2023-05-30	2,537	2,544	2,461	2,506	1,700	2,506
2023-05-29	2,537	2,537	2,537	2,537	100	2,537
2023-05-26	2,495	2,504	2,486	2,487	1,000	2,487
2023-05-25	2,500	2,525	2,483	2,483	800	2,483
2023-05-24	2,481	2,501	2,481	2,500	1,200	2,500
2023-05-23	2,520	2,520	2,493	2,500	2,100	2,500
2023-05-22	2,548	2,548	2,503	2,510	300	2,510
2023-05-19	2,503	2,548	2,503	2,548	700	2,548
2023-05-18	2,585	2,585	2,501	2,501	2,000	2,501
2023-05-17	2,580	2,580	2,533	2,566	2,000	2,566
2023-05-16	2,614	2,638	2,526	2,586	4,200	2,586
2023-05-15	2,540	2,564	2,537	2,564	2,800	2,564
2023-05-12	2,490	2,532	2,460	2,530	2,000	2,530
2023-05-11	2,454	2,518	2,426	2,481	14,700	2,481
2023-05-10	2,466	2,466	2,454	2,454	2,000	2,454
2023-05-09	2,450	2,465	2,450	2,465	1,400	2,465
2023-05-08	2,442	2,450	2,442	2,449	600	2,449
2023-05-02	2,461	2,492	2,425	2,492	1,000	2,492
2023-05-01	2,450	2,511	2,450	2,461	1,000	2,461
2023-04-28	2,515	2,515	2,474	2,474	200	2,474
2023-04-27	2,489	2,489	2,489	2,489	100	2,489
2023-04-26	2,489	2,489	2,489	2,489	100	2,489
2023-04-25	2,514	2,514	2,489	2,489	900	2,489
2023-04-24	2,568	2,568	2,488	2,514	400	2,514
2023-04-21	2,480	2,482	2,468	2,468	400	2,468
2023-04-20	2,520	2,520	2,462	2,462	1,200	2,462
2023-04-19	2,458	2,511	2,454	2,511	300	2,511
2023-04-18	2,508	2,508	2,508	2,508	100	2,508
2023-04-17	-	-	-	2,504	-	2,504
2023-04-14	2,503	2,504	2,503	2,504	200	2,504
2023-04-13	-	-	-	2,506	-	2,506
2023-04-12	2,415	2,506	2,415	2,506	400	2,506
2023-04-11	-	-	-	2,432	-	2,432
2023-04-10	2,422	2,432	2,422	2,432	400	2,432
2023-04-07	-	-	-	2,472	-	2,472
2023-04-06	-	-	-	2,472	-	2,472
2023-04-05	2,472	2,472	2,472	2,472	100	2,472
2023-04-04	2,440	2,449	2,440	2,449	1,400	2,449
2023-04-03	2,427	2,440	2,382	2,440	6,600	2,440
2023-03-31	2,451	2,500	2,451	2,451	5,100	2,451
2023-03-30	2,448	2,474	2,420	2,450	93,400	2,450
2023-03-29	2,555	2,648	2,555	2,648	400	2,648
2023-03-28	2,551	2,551	2,551	2,551	200	2,551
2023-03-27	2,601	2,601	2,601	2,601	300	2,601
2023-03-24	2,650	2,670	2,650	2,670	500	2,670
2023-03-23	2,659	2,659	2,650	2,650	500	2,650
2023-03-22	2,638	2,638	2,638	2,638	100	2,638
2023-03-20	2,670	2,670	2,600	2,650	1,100	2,650
2023-03-17	2,650	2,721	2,650	2,720	700	2,720
2023-03-16	2,761	2,761	2,700	2,700	1,100	2,700
2023-03-15	2,695	2,708	2,617	2,661	3,100	2,661
2023-03-14	2,610	2,695	2,610	2,695	2,000	2,695
2023-03-13	2,550	2,560	2,550	2,560	200	2,560
2023-03-10	2,588	2,590	2,587	2,590	300	2,590
2023-03-09	2,508	2,580	2,508	2,580	300	2,580
2023-03-08	2,508	2,508	2,508	2,508	200	2,508
2023-03-07	2,459	2,468	2,459	2,468	300	2,468
2023-03-06	2,430	2,459	2,430	2,459	300	2,459
2023-03-03	2,404	2,445	2,404	2,430	600	2,430
2023-03-02	2,442	2,459	2,393	2,454	2,600	2,454
2023-03-01	2,439	2,441	2,439	2,441	400	2,441
2023-02-28	2,397	2,439	2,397	2,439	700	2,439
2023-02-27	2,370	2,398	2,348	2,348	700	2,348
2023-02-24	2,315	2,315	2,315	2,315	100	2,315
2023-02-22	2,261	2,270	2,261	2,270	600	2,270
2023-02-21	2,280	2,280	2,280	2,280	100	2,280
2023-02-20	2,253	2,286	2,253	2,278	1,100	2,278
2023-02-17	2,282	2,282	2,282	2,282	100	2,282
2023-02-16	2,290	2,290	2,240	2,240	200	2,240
2023-02-15	2,240	2,240	2,240	2,240	200	2,240
2023-02-14	2,299	2,299	2,230	2,230	5,900	2,230
2023-02-13	2,202	2,215	2,199	2,214	5,700	2,214
2023-02-10	2,236	2,255	2,200	2,200	1,200	2,200
2023-02-09	2,160	2,214	2,153	2,186	2,100	2,186
2023-02-08	2,210	2,210	2,210	2,210	100	2,210
2023-02-07	2,200	2,200	2,200	2,200	100	2,200
2023-02-06	-	-	-	2,222	-	2,222
2023-02-03	-	-	-	2,222	-	2,222
2023-02-02	2,277	2,277	2,222	2,222	400	2,222
2023-02-01	2,276	2,276	2,276	2,276	100	2,276
2023-01-31	-	-	-	2,276	-	2,276
2023-01-30	-	-	-	2,276	-	2,276
2023-01-27	2,326	2,326	2,276	2,276	300	2,276
2023-01-26	2,212	2,226	2,212	2,226	400	2,226
2023-01-25	2,262	2,262	2,262	2,262	600	2,262
2023-01-24	-	-	-	2,262	-	2,262
2023-01-23	2,262	2,262	2,262	2,262	100	2,262
2023-01-20	-	-	-	2,180	-	2,180
2023-01-19	-	-	-	2,180	-	2,180
2023-01-18	2,195	2,195	2,180	2,180	200	2,180
2023-01-17	-	-	-	2,234	-	2,234
2023-01-16	2,170	2,255	2,170	2,234	500	2,234
2023-01-13	2,160	2,175	2,160	2,161	2,800	2,161
2023-01-12	2,166	2,189	2,156	2,160	1,900	2,160
2023-01-11	2,165	2,173	2,165	2,166	900	2,166
2023-01-10	-	-	-	2,161	-	2,161
2023-01-06	2,165	2,186	2,161	2,161	2,400	2,161
2023-01-05	2,181	2,181	2,171	2,171	2,100	2,171
2023-01-04	2,192	2,200	2,181	2,181	700	2,181

分割・併合履歴： [2017-09-27]1株→0.2株

1807 (株)佐藤渡辺 の時系列データ [2023年度]

1807 (株)佐藤渡辺の時系列データ [2023年度]