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
2021-10-083,0103,0152,9903,0101,7003,010
2021-10-07---3,010-3,010
2021-10-062,9903,0102,9903,0106003,010
2021-10-052,9902,9902,9902,9901002,990
2021-10-043,0053,0753,0053,0053003,005
2021-10-013,0203,0253,0003,0051,7003,005
2021-09-303,1103,1603,0853,1601,1003,160
2021-09-293,1053,1053,1053,1051003,105
2021-09-283,2203,2203,0303,1102,4003,110
2021-09-273,1503,1503,1503,1501003,150
2021-09-243,1953,2253,1553,2001,3003,200
2021-09-223,1853,1953,1703,1955003,195
2021-09-213,1353,1453,0703,1451,0003,145
2021-09-173,1303,1853,1303,1854003,185
2021-09-163,1203,2003,1203,2001,1003,200
2021-09-153,2203,2203,1503,1502003,150
2021-09-14---3,220-3,220
2021-09-13---3,220-3,220
2021-09-10---3,220-3,220
2021-09-093,2203,2203,2203,2204003,220
2021-09-083,1503,2203,1503,2203003,220
2021-09-073,2203,2253,1553,1558003,155
2021-09-06---3,235-3,235
2021-09-033,2353,2503,1653,2351,1003,235
2021-09-023,2353,2353,2353,2351003,235
2021-09-013,2003,2003,2003,2002003,200
2021-08-31---3,150-3,150
2021-08-303,1503,1503,1503,1501003,150
2021-08-273,1503,1503,1503,1501003,150
2021-08-263,0353,1503,0203,1501,3003,150
2021-08-253,1003,1003,0353,0354003,035
2021-08-24---3,100-3,100
2021-08-23---3,100-3,100
2021-08-203,1303,1603,1003,1001,1003,100
2021-08-193,2703,2703,2003,2002003,200
2021-08-18---3,290-3,290
2021-08-173,2903,2903,2903,2901003,290
2021-08-16---3,300-3,300
2021-08-13---3,300-3,300
2021-08-123,2403,3003,2403,3002003,300
2021-08-113,1303,2253,1303,2256003,225
2021-08-103,2003,2953,0803,2702,1003,270
2021-08-063,2503,3403,2503,3002,6003,300
2021-08-053,1203,1203,1203,1209003,120
2021-08-043,1003,1203,1003,1202003,120
2021-08-033,2303,2303,1603,1603003,160
2021-08-023,1003,1703,1003,1601,1003,160
2021-07-30---3,240-3,240
2021-07-29---3,240-3,240
2021-07-283,2403,2403,2403,2401003,240
2021-07-27---3,250-3,250
2021-07-263,1003,2503,1003,2505003,250
2021-07-213,2353,2353,1703,1702,1003,170
2021-07-203,2403,2403,2203,2403003,240
2021-07-193,2203,2503,2203,2205003,220
2021-07-163,2003,2203,2003,2202003,220
2021-07-153,1703,2203,1703,2207003,220
2021-07-14---3,150-3,150
2021-07-133,1503,1503,1503,1501003,150
2021-07-123,1203,1453,1203,1454003,145
2021-07-093,0953,1203,0953,1202003,120
2021-07-083,0603,1103,0603,1103003,110
2021-07-073,0553,0603,0553,0604003,060
2021-07-063,1703,3103,0553,0553,3003,055
2021-07-053,2203,2503,2203,2406003,240
2021-07-023,2353,2353,1553,2259003,225
2021-07-013,2403,2403,1703,2359003,235
2021-06-303,2503,2953,2253,2657003,265
2021-06-293,2003,2503,1253,2502,3003,250
2021-06-283,1903,2003,1153,2008003,200
2021-06-253,2153,2153,1103,2001,8003,200
2021-06-243,2403,2403,2153,2152003,215
2021-06-233,1603,1853,1603,1852003,185
2021-06-223,1203,1703,1153,1602,1003,160
2021-06-213,1503,2903,1253,2908003,290
2021-06-183,1753,1753,1003,1501,1003,150
2021-06-173,1703,1703,1703,1701003,170
2021-06-163,1503,1803,1053,1803003,180
2021-06-153,1503,1953,1503,1954003,195
2021-06-143,1703,2003,0503,1451,8003,145
2021-06-113,1353,1703,1353,1702003,170
2021-06-103,1253,1603,1253,1602003,160
2021-06-093,0903,2303,0203,1951,7003,195
2021-06-083,0903,1353,0703,1357003,135
2021-06-073,1003,1003,0853,0855003,085
2021-06-043,1003,1403,0303,1401,0003,140
2021-06-033,1003,1503,1003,1455003,145
2021-06-023,1253,1253,1003,1002003,100
2021-06-013,0503,1003,0503,1003003,100
2021-05-313,0003,0452,9813,04591,3003,045
2021-05-283,0003,0003,0003,0001003,000
2021-05-272,9252,9682,9252,9584002,958
2021-05-263,0503,0502,9152,9555002,955
2021-05-253,0353,0353,0353,0351003,035
2021-05-243,0703,1103,0103,0359003,035
2021-05-21---3,070-3,070
2021-05-203,0103,0703,0103,0703003,070
2021-05-19---3,010-3,010
2021-05-18---3,010-3,010
2021-05-172,9503,0802,9503,0106003,010
2021-05-143,0003,2902,8903,0203,6003,020
2021-05-132,9302,9572,8642,9522,4002,952
2021-05-122,9752,9902,9712,9901,2002,990
2021-05-112,9753,0102,9653,0101,5003,010
2021-05-103,0353,0353,0353,0351003,035
2021-05-073,0203,0803,0203,0754003,075
2021-05-06---2,995-2,995
2021-04-302,9952,9952,9952,9951002,995
2021-04-282,9502,9622,9462,9505002,950
2021-04-272,9183,0102,9182,9703002,970
2021-04-262,9093,0352,8663,03520,5003,035
2021-04-232,9232,9232,9232,9234002,923
2021-04-222,9232,9232,9232,9231002,923
2021-04-212,9352,9682,9102,9101,4002,910
2021-04-203,0003,0052,9853,0053,0003,005
2021-04-193,0553,0552,9853,0002,1003,000
2021-04-16---3,060-3,060
2021-04-153,0953,0952,9053,0603,3003,060
2021-04-143,1103,1103,0353,0507003,050
2021-04-133,1103,1103,1103,1105003,110
2021-04-123,1003,1103,0403,1102,7003,110
2021-04-093,0953,1003,0553,1002,9003,100
2021-04-083,1103,1103,1003,1003003,100
2021-04-073,1003,1253,0653,0654,0003,065
2021-04-063,0953,1002,9713,1004,3003,100
2021-04-053,0953,1103,0853,1108,3003,110
2021-04-023,0953,1003,0803,09511,5003,095
2021-04-013,0403,1153,0403,0954,5003,095
2021-03-313,0253,1653,0253,0953,0003,095
2021-03-303,0103,1252,9103,1102,7003,110
2021-03-293,0903,2603,0903,2502,8003,250
2021-03-263,3703,3703,2103,2303,5003,230
2021-03-253,2753,3553,2203,3555,4003,355
2021-03-243,1303,2303,0503,20514,7003,205
2021-03-232,8853,1702,8803,06515,7003,065
2021-03-222,8992,9152,8802,8845,5002,884
2021-03-192,8752,8752,7502,8751,6002,875
2021-03-182,8542,9052,8322,9052,2002,905
2021-03-172,9192,9192,8192,8272,4002,827
2021-03-162,8272,8892,7102,8855,9002,885
2021-03-152,8272,8272,8002,8271,5002,827
2021-03-122,7602,8222,7602,8022,0002,802
2021-03-112,7982,7982,7602,7606002,760
2021-03-102,7502,7502,7502,7502002,750
2021-03-092,7512,7512,7512,7511002,751
2021-03-082,7512,7512,7512,7511002,751
2021-03-052,6792,7502,6792,7501,1002,750
2021-03-042,6852,7932,6852,7291,9002,729
2021-03-032,6472,6972,6332,6861,3002,686
2021-03-022,8002,8002,6602,6971,4002,697
2021-03-012,7902,8462,7032,8001,1002,800
2021-02-262,9102,9102,8602,8905002,890
2021-02-252,9762,9762,8572,9112,0002,911
2021-02-242,9992,9992,8702,9262,2002,926
2021-02-222,8883,0002,8883,0007,1003,000
2021-02-192,7992,8862,7432,8792,6002,879
2021-02-182,7992,8002,7962,7961,6002,796
2021-02-172,7002,7902,7002,7903,4002,790
2021-02-162,7392,7502,6512,7301,5002,730
2021-02-152,6902,7202,5352,7203,8002,720
2021-02-122,5112,6902,5112,6403,3002,640
2021-02-102,4762,5102,4502,5047,6002,504
2021-02-092,5002,5002,4522,4525002,452
2021-02-082,5202,5202,4402,4506002,450
2021-02-052,4182,4202,3902,4201,9002,420
2021-02-042,3232,4102,3232,4003,9002,400
2021-02-032,4292,4532,4222,4535002,453
2021-02-022,4002,5322,4002,5327002,532
2021-02-012,4002,4532,4002,4501,7002,450
2021-01-292,4882,5432,4882,5365002,536
2021-01-282,3802,4882,3802,4381,1002,438
2021-01-272,3502,3832,3502,3835002,383
2021-01-262,3482,3482,3402,3447002,344
2021-01-252,2602,3052,2602,3009002,300
2021-01-222,2552,2602,2352,2601,5002,260
2021-01-212,2452,2672,2452,2557002,255
2021-01-202,2222,2452,2222,2458002,245
2021-01-192,2202,2322,2202,2224002,222
2021-01-182,1692,2392,1692,2172,2002,217
2021-01-152,2302,2442,2302,2449002,244
2021-01-142,2472,2532,2222,2222,0002,222
2021-01-132,2552,2552,2162,2539002,253
2021-01-122,2592,2592,2552,2597002,259
2021-01-082,2152,2602,2152,2604002,260
2021-01-072,1702,2902,1702,2652,4002,265
2021-01-062,2002,2002,1052,1701,3002,170
2021-01-052,1862,2142,1862,2145002,214
2021-01-042,2372,2492,2302,2361,1002,236

分割・併合履歴 : [2017-09-27]1株→0.2株