1807 (株)佐藤渡辺 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252,6252,6252,6252,6253002,625
2022-05-242,6502,6502,6252,6251,2002,625
2022-05-23---2,664-2,664
2022-05-20---2,664-2,664
2022-05-19---2,664-2,664
2022-05-182,6512,6712,6512,6649002,664
2022-05-17---2,720-2,720
2022-05-16---2,720-2,720
2022-05-13---2,720-2,720
2022-05-12---2,720-2,720
2022-05-11---2,720-2,720
2022-05-102,8262,8262,7202,7201,4002,720
2022-05-092,6762,6762,6762,6761002,676
2022-05-062,7012,7012,7012,7012002,701
2022-05-022,7902,7902,7012,7016002,701
2022-04-282,7002,7202,7002,7201,7002,720
2022-04-27---2,732-2,732
2022-04-26---2,732-2,732
2022-04-252,7402,7402,7322,7322,7002,732
2022-04-22---2,739-2,739
2022-04-21---2,739-2,739
2022-04-202,7042,7392,7042,7393002,739
2022-04-192,6632,7572,6632,7541,5002,754
2022-04-182,6962,6962,6772,6775002,677
2022-04-152,6982,6982,6952,6979002,697
2022-04-142,6722,7002,6702,6792,1002,679
2022-04-132,6702,6802,6662,6701,4002,670
2022-04-122,6682,6712,6622,6709002,670
2022-04-112,7052,7052,6352,6621,3002,662
2022-04-082,8002,8002,7282,7555002,755
2022-04-072,8192,8212,8002,8002,0002,800
2022-04-062,8722,8722,8692,8693002,869
2022-04-052,8942,8982,8882,8886002,888
2022-04-042,9002,9002,9002,9008002,900
2022-04-012,8802,9002,8802,9004002,900
2022-03-312,8402,9012,8402,88097,2002,880
2022-03-303,0103,0103,0103,0101003,010
2022-03-29---3,110-3,110
2022-03-283,1503,1503,1103,1103003,110
2022-03-253,1053,1503,1053,1502003,150
2022-03-24---3,095-3,095
2022-03-233,0353,0953,0303,0953003,095
2022-03-22---3,070-3,070
2022-03-18---3,070-3,070
2022-03-173,0703,0703,0703,0701003,070
2022-03-16---3,005-3,005
2022-03-15---3,005-3,005
2022-03-14---3,005-3,005
2022-03-11---3,005-3,005
2022-03-103,0053,0053,0053,0051003,005
2022-03-093,0503,0603,0453,0605003,060
2022-03-083,1803,1803,0553,0551,0003,055
2022-03-073,2003,2003,1803,1801,0003,180
2022-03-043,1903,2303,1903,2002,4003,200
2022-03-033,1653,1653,1653,1651003,165
2022-03-023,2353,2353,2353,2351003,235
2022-03-01---3,165-3,165
2022-02-283,1603,1653,1603,1651,0003,165
2022-02-253,1353,1603,1353,1603003,160
2022-02-24---3,130-3,130
2022-02-223,1303,1303,1303,1301003,130
2022-02-213,1303,1303,1303,1307003,130
2022-02-18---3,110-3,110
2022-02-17---3,110-3,110
2022-02-16---3,110-3,110
2022-02-15---3,110-3,110
2022-02-143,0853,1103,0853,1102003,110
2022-02-103,1553,1553,0153,0854003,085
2022-02-092,9342,9632,9342,9636002,963
2022-02-08---3,070-3,070
2022-02-073,0503,0903,0503,0701,0003,070
2022-02-04---3,190-3,190
2022-02-03---3,190-3,190
2022-02-023,1903,1903,1903,1901003,190
2022-02-01---3,200-3,200
2022-01-31---3,200-3,200
2022-01-28---3,200-3,200
2022-01-27---3,200-3,200
2022-01-263,2003,2003,2003,2001003,200
2022-01-253,1053,1053,1053,1051003,105
2022-01-24---3,105-3,105
2022-01-21---3,105-3,105
2022-01-20---3,105-3,105
2022-01-193,1053,1053,1053,1051,3003,105
2022-01-183,1053,1053,1053,1051003,105
2022-01-173,0803,1053,0803,1052003,105
2022-01-14---3,150-3,150
2022-01-13---3,150-3,150
2022-01-12---3,150-3,150
2022-01-11---3,150-3,150
2022-01-073,1503,1503,1503,1501003,150
2022-01-063,1753,1753,1753,1751003,175
2022-01-053,2453,2453,1753,2453003,245
2022-01-04---3,245-3,245

分割・併合履歴 : [2017-09-27]1株→0.2株