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
2021-04-19	3,055	3,055	2,985	3,000	2,100	3,000
2021-04-16	-	-	-	3,060	-	3,060
2021-04-15	3,095	3,095	2,905	3,060	3,300	3,060
2021-04-14	3,110	3,110	3,035	3,050	700	3,050
2021-04-13	3,110	3,110	3,110	3,110	500	3,110
2021-04-12	3,100	3,110	3,040	3,110	2,700	3,110
2021-04-09	3,095	3,100	3,055	3,100	2,900	3,100
2021-04-08	3,110	3,110	3,100	3,100	300	3,100
2021-04-07	3,100	3,125	3,065	3,065	4,000	3,065
2021-04-06	3,095	3,100	2,971	3,100	4,300	3,100
2021-04-05	3,095	3,110	3,085	3,110	8,300	3,110
2021-04-02	3,095	3,100	3,080	3,095	11,500	3,095
2021-04-01	3,040	3,115	3,040	3,095	4,500	3,095
2021-03-31	3,025	3,165	3,025	3,095	3,000	3,095
2021-03-30	3,010	3,125	2,910	3,110	2,700	3,110
2021-03-29	3,090	3,260	3,090	3,250	2,800	3,250
2021-03-26	3,370	3,370	3,210	3,230	3,500	3,230
2021-03-25	3,275	3,355	3,220	3,355	5,400	3,355
2021-03-24	3,130	3,230	3,050	3,205	14,700	3,205
2021-03-23	2,885	3,170	2,880	3,065	15,700	3,065
2021-03-22	2,899	2,915	2,880	2,884	5,500	2,884
2021-03-19	2,875	2,875	2,750	2,875	1,600	2,875
2021-03-18	2,854	2,905	2,832	2,905	2,200	2,905
2021-03-17	2,919	2,919	2,819	2,827	2,400	2,827
2021-03-16	2,827	2,889	2,710	2,885	5,900	2,885
2021-03-15	2,827	2,827	2,800	2,827	1,500	2,827
2021-03-12	2,760	2,822	2,760	2,802	2,000	2,802
2021-03-11	2,798	2,798	2,760	2,760	600	2,760
2021-03-10	2,750	2,750	2,750	2,750	200	2,750
2021-03-09	2,751	2,751	2,751	2,751	100	2,751
2021-03-08	2,751	2,751	2,751	2,751	100	2,751
2021-03-05	2,679	2,750	2,679	2,750	1,100	2,750
2021-03-04	2,685	2,793	2,685	2,729	1,900	2,729
2021-03-03	2,647	2,697	2,633	2,686	1,300	2,686
2021-03-02	2,800	2,800	2,660	2,697	1,400	2,697
2021-03-01	2,790	2,846	2,703	2,800	1,100	2,800
2021-02-26	2,910	2,910	2,860	2,890	500	2,890
2021-02-25	2,976	2,976	2,857	2,911	2,000	2,911
2021-02-24	2,999	2,999	2,870	2,926	2,200	2,926
2021-02-22	2,888	3,000	2,888	3,000	7,100	3,000
2021-02-19	2,799	2,886	2,743	2,879	2,600	2,879
2021-02-18	2,799	2,800	2,796	2,796	1,600	2,796
2021-02-17	2,700	2,790	2,700	2,790	3,400	2,790
2021-02-16	2,739	2,750	2,651	2,730	1,500	2,730
2021-02-15	2,690	2,720	2,535	2,720	3,800	2,720
2021-02-12	2,511	2,690	2,511	2,640	3,300	2,640
2021-02-10	2,476	2,510	2,450	2,504	7,600	2,504
2021-02-09	2,500	2,500	2,452	2,452	500	2,452
2021-02-08	2,520	2,520	2,440	2,450	600	2,450
2021-02-05	2,418	2,420	2,390	2,420	1,900	2,420
2021-02-04	2,323	2,410	2,323	2,400	3,900	2,400
2021-02-03	2,429	2,453	2,422	2,453	500	2,453
2021-02-02	2,400	2,532	2,400	2,532	700	2,532
2021-02-01	2,400	2,453	2,400	2,450	1,700	2,450
2021-01-29	2,488	2,543	2,488	2,536	500	2,536
2021-01-28	2,380	2,488	2,380	2,438	1,100	2,438
2021-01-27	2,350	2,383	2,350	2,383	500	2,383
2021-01-26	2,348	2,348	2,340	2,344	700	2,344
2021-01-25	2,260	2,305	2,260	2,300	900	2,300
2021-01-22	2,255	2,260	2,235	2,260	1,500	2,260
2021-01-21	2,245	2,267	2,245	2,255	700	2,255
2021-01-20	2,222	2,245	2,222	2,245	800	2,245
2021-01-19	2,220	2,232	2,220	2,222	400	2,222
2021-01-18	2,169	2,239	2,169	2,217	2,200	2,217
2021-01-15	2,230	2,244	2,230	2,244	900	2,244
2021-01-14	2,247	2,253	2,222	2,222	2,000	2,222
2021-01-13	2,255	2,255	2,216	2,253	900	2,253
2021-01-12	2,259	2,259	2,255	2,259	700	2,259
2021-01-08	2,215	2,260	2,215	2,260	400	2,260
2021-01-07	2,170	2,290	2,170	2,265	2,400	2,265
2021-01-06	2,200	2,200	2,105	2,170	1,300	2,170
2021-01-05	2,186	2,214	2,186	2,214	500	2,214
2021-01-04	2,237	2,249	2,230	2,236	1,100	2,236

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 [2021年度]

1807 (株)佐藤渡辺の時系列データ [2021年度]