1807 (株)佐藤渡辺 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-273,5903,6003,5753,5851,2003,585
2024-02-263,6703,6703,5403,5603,0003,560
2024-02-223,4553,5553,4553,5555,0003,555
2024-02-213,4553,4553,4203,4551,8003,455
2024-02-203,4253,4253,3803,3952,3003,395
2024-02-193,4353,4353,3803,4307,4003,430
2024-02-163,5003,5003,4303,4704,0003,470
2024-02-153,5003,5003,4503,5008003,500
2024-02-143,4553,4903,4453,4901,6003,490
2024-02-133,5503,5503,4453,5257,5003,525
2024-02-093,6003,6003,4753,5505,1003,550
2024-02-083,5953,6003,5503,6002,7003,600
2024-02-073,5303,6053,5303,5955,0003,595
2024-02-063,5303,5403,5003,5251,5003,525
2024-02-053,5303,5303,4853,5253,5003,525
2024-02-023,4803,5003,4353,4802,7003,480
2024-02-013,4753,4753,4503,4501,1003,450
2024-01-313,4003,4753,4003,4753,9003,475
2024-01-303,3753,4053,3753,4001,0003,400
2024-01-293,3703,3953,3703,3759003,375
2024-01-263,4003,4053,3803,3801,2003,380
2024-01-253,4053,4103,4053,4051,4003,405
2024-01-243,4153,4153,3803,4053,2003,405
2024-01-233,4103,4153,4003,4109003,410
2024-01-223,3903,4103,3803,4004,6003,400
2024-01-193,3653,3803,3603,3805,0003,380
2024-01-183,3303,3353,3103,3351,6003,335
2024-01-173,3003,3403,2953,2959,2003,295
2024-01-163,3203,3203,3003,3002,0003,300
2024-01-153,2753,3353,2753,3205,4003,320
2024-01-123,3453,3653,2653,27514,4003,275
2024-01-113,4403,4403,3253,3458,0003,345
2024-01-103,4603,4603,3803,3808,1003,380
2024-01-093,2703,4703,2503,45011,4003,450
2024-01-053,3403,3403,2553,2757,2003,275
2024-01-043,2153,4153,2003,29531,0003,295

分割・併合履歴 : [2017-09-27]1株→0.2株