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
2021-04-193,0553,0552,9853,0002,1003,000
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