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
2024-07-121,8051,8261,8031,8201,1001,820
2024-07-111,8001,8151,8001,8152001,815
2024-07-101,8161,8251,7971,8097001,809
2024-07-091,8141,8231,7951,8233,8001,823
2024-07-081,8431,8431,8311,8319001,831
2024-07-051,8321,8411,8321,8402,0001,840
2024-07-041,8221,8301,8191,8303,2001,830
2024-07-031,8051,8211,8051,8211,5001,821
2024-07-021,8051,8141,8011,8051,1001,805
2024-07-011,8151,8201,7961,8004,1001,800
2024-06-281,8051,8191,8051,8167001,816
2024-06-271,8271,8271,8001,8051,3001,805
2024-06-261,8041,8201,7941,8082,8001,808
2024-06-251,8071,8071,7941,7993,8001,799
2024-06-241,7901,8001,7901,8007001,800
2024-06-211,7721,7901,7711,7902,0001,790
2024-06-201,7741,7891,7611,7881,8001,788
2024-06-191,7601,7741,7581,7702,7001,770
2024-06-181,7601,7841,7601,7606001,760
2024-06-171,7601,7601,7401,7571,8001,757
2024-06-141,7641,7941,7641,7701,6001,770
2024-06-131,7991,7991,7991,7992001,799
2024-06-121,7621,7991,7621,7994001,799
2024-06-111,8041,8041,7761,8003,0001,800
2024-06-101,7561,7601,7561,7601,4001,760
2024-06-071,7591,7901,7501,7561,9001,756
2024-06-061,7561,7651,7511,7652,5001,765
2024-06-051,7851,8041,7601,7602,6001,760
2024-06-041,8061,8251,7811,7853,4001,785
2024-06-031,8031,8301,8031,806183,9001,806
2024-05-311,8041,8051,8001,8037,6001,803
2024-05-301,7381,7791,7241,7792,5001,779
2024-05-293,6203,6403,5203,5553,0001,777.50
2024-05-283,6153,6353,6153,6201,2001,810
2024-05-273,6303,6303,6153,6151,1001,807.50
2024-05-243,6353,6753,6303,6302,5001,815
2024-05-233,6203,6353,6003,6354001,817.50
2024-05-223,6103,6103,6003,6006001,800
2024-05-213,5903,6103,5653,6101,0001,805
2024-05-203,5353,6003,5353,5653,5001,782.50
2024-05-173,4853,5403,4853,5301,6001,765
2024-05-163,5653,5653,4553,5003,4001,750
2024-05-153,5303,5553,5003,5551,9001,777.50
2024-05-143,6303,6653,5003,5158,3001,757.50
2024-05-133,7403,7403,6353,6652,6001,832.50
2024-05-103,7903,9003,6153,69015,0001,845
2024-05-093,7803,8053,7653,7802,8001,890
2024-05-083,7803,7853,7353,7752,3001,887.50
2024-05-073,7503,7853,7203,7853,5001,892.50
2024-05-023,6853,7203,6853,7001,8001,850
2024-05-013,7003,7503,6103,6857,8001,842.50
2024-04-303,6403,7103,6403,7101,4001,855
2024-04-263,6803,6803,6353,6357001,817.50
2024-04-253,6103,6503,6103,6151,9001,807.50
2024-04-243,6003,6553,6003,6102,0001,805
2024-04-233,7003,7253,6153,6604,2001,830
2024-04-223,6003,6503,6003,6502,3001,825
2024-04-193,6403,6503,5953,5952,8001,797.50
2024-04-183,6553,6903,6303,6903,3001,845
2024-04-173,7403,7403,6553,6802,1001,840
2024-04-163,6953,7203,6903,7009001,850
2024-04-153,7003,7353,6903,7203,0001,860
2024-04-123,7453,7603,7103,7302,2001,865
2024-04-113,7603,7753,7453,7601,0001,880
2024-04-103,7653,7703,7553,7551,1001,877.50
2024-04-093,7203,7603,7203,7601,6001,880
2024-04-083,7203,7203,7103,7201,6001,860
2024-04-053,7303,7303,6903,6901,8001,845
2024-04-043,7603,7703,7303,7351,1001,867.50
2024-04-033,7353,7803,7353,7601,7001,880
2024-04-023,7203,7853,7203,7851,2001,892.50
2024-04-013,8653,8803,6503,70010,2001,850
2024-03-293,8353,8503,8153,8501,9001,925
2024-03-283,7603,8903,7603,8505,9001,925
2024-03-273,9654,0403,9654,00011,5002,000
2024-03-264,0054,0103,9753,9803,8001,990
2024-03-254,0204,0253,9804,00513,4002,002.50
2024-03-223,8354,0803,7354,01035,6002,005
2024-03-213,6653,8503,6653,8459,4001,922.50
2024-03-193,6003,6653,6003,6403,2001,820
2024-03-183,6503,6503,5403,6004,8001,800
2024-03-153,6003,6003,5953,5951,1001,797.50
2024-03-143,6103,6253,5703,6006,2001,800
2024-03-133,6203,6203,5703,6051,0001,802.50
2024-03-123,5303,6203,5303,6101,9001,805
2024-03-113,6303,6303,5553,5556,7001,777.50
2024-03-083,5803,6303,5653,6303,4001,815
2024-03-073,6203,6203,5903,5901,9001,795
2024-03-063,5453,6503,5453,6255,7001,812.50
2024-03-053,5753,5903,5453,5902,9001,795
2024-03-043,5953,6003,5253,5751,9001,787.50
2024-03-013,5153,6003,5153,5952,3001,797.50
2024-02-293,6053,6053,5403,5501,9001,775
2024-02-283,6003,6303,5703,6003,6001,800
2024-02-273,5903,6003,5753,5851,2001,792.50
2024-02-263,6703,6703,5403,5603,0001,780
2024-02-223,4553,5553,4553,5555,0001,777.50
2024-02-213,4553,4553,4203,4551,8001,727.50
2024-02-203,4253,4253,3803,3952,3001,697.50
2024-02-193,4353,4353,3803,4307,4001,715
2024-02-163,5003,5003,4303,4704,0001,735
2024-02-153,5003,5003,4503,5008001,750
2024-02-143,4553,4903,4453,4901,6001,745
2024-02-133,5503,5503,4453,5257,5001,762.50
2024-02-093,6003,6003,4753,5505,1001,775
2024-02-083,5953,6003,5503,6002,7001,800
2024-02-073,5303,6053,5303,5955,0001,797.50
2024-02-063,5303,5403,5003,5251,5001,762.50
2024-02-053,5303,5303,4853,5253,5001,762.50
2024-02-023,4803,5003,4353,4802,7001,740
2024-02-013,4753,4753,4503,4501,1001,725
2024-01-313,4003,4753,4003,4753,9001,737.50
2024-01-303,3753,4053,3753,4001,0001,700
2024-01-293,3703,3953,3703,3759001,687.50
2024-01-263,4003,4053,3803,3801,2001,690
2024-01-253,4053,4103,4053,4051,4001,702.50
2024-01-243,4153,4153,3803,4053,2001,702.50
2024-01-233,4103,4153,4003,4109001,705
2024-01-223,3903,4103,3803,4004,6001,700
2024-01-193,3653,3803,3603,3805,0001,690
2024-01-183,3303,3353,3103,3351,6001,667.50
2024-01-173,3003,3403,2953,2959,2001,647.50
2024-01-163,3203,3203,3003,3002,0001,650
2024-01-153,2753,3353,2753,3205,4001,660
2024-01-123,3453,3653,2653,27514,4001,637.50
2024-01-113,4403,4403,3253,3458,0001,672.50
2024-01-103,4603,4603,3803,3808,1001,690
2024-01-093,2703,4703,2503,45011,4001,725
2024-01-053,3403,3403,2553,2757,2001,637.50
2024-01-043,2153,4153,2003,29531,0001,647.50

分割・併合履歴 : [2024-05-30]1株→2株 [2017-09-27]1株→0.2株