1807 (株)佐藤渡辺 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1993-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 3,000 |
| 1993-12-28 | 1,220 | 1,220 | 1,200 | 1,210 | 11,000 | 3,025 |
| 1993-12-27 | 1,260 | 1,260 | 1,220 | 1,220 | 5,000 | 3,050 |
| 1993-12-24 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 3,125 |
| 1993-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 3,125 |
| 1993-12-20 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1993-12-17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1993-12-16 | 1,260 | 1,300 | 1,260 | 1,280 | 10,000 | 3,200 |
| 1993-12-15 | 1,270 | 1,270 | 1,220 | 1,220 | 11,000 | 3,050 |
| 1993-12-14 | 1,230 | 1,250 | 1,220 | 1,220 | 7,000 | 3,050 |
| 1993-12-13 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 3,075 |
| 1993-12-10 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 3,125 |
| 1993-12-09 | 1,260 | 1,260 | 1,220 | 1,230 | 20,000 | 3,075 |
| 1993-12-08 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 3,175 |
| 1993-12-07 | 1,260 | 1,350 | 1,260 | 1,350 | 12,000 | 3,375 |
| 1993-12-06 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 3,250 |
| 1993-12-03 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1993-12-02 | 1,370 | 1,400 | 1,350 | 1,360 | 39,000 | 3,400 |
| 1993-12-01 | 1,270 | 1,350 | 1,270 | 1,350 | 34,000 | 3,375 |
| 1993-11-30 | 1,260 | 1,270 | 1,200 | 1,250 | 19,000 | 3,125 |
| 1993-11-29 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 3,125 |
| 1993-11-26 | 1,330 | 1,330 | 1,300 | 1,300 | 24,000 | 3,250 |
| 1993-11-25 | 1,330 | 1,390 | 1,330 | 1,390 | 7,000 | 3,475 |
| 1993-11-24 | 1,390 | 1,390 | 1,330 | 1,330 | 11,000 | 3,325 |
| 1993-11-22 | 1,470 | 1,480 | 1,430 | 1,430 | 6,000 | 3,575 |
| 1993-11-19 | 1,410 | 1,510 | 1,400 | 1,450 | 44,000 | 3,625 |
| 1993-11-18 | 1,320 | 1,400 | 1,300 | 1,400 | 44,000 | 3,500 |
| 1993-11-17 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 3,300 |
| 1993-11-16 | 1,340 | 1,340 | 1,310 | 1,310 | 7,000 | 3,275 |
| 1993-11-15 | 1,400 | 1,400 | 1,360 | 1,390 | 5,000 | 3,475 |
| 1993-11-12 | 1,320 | 1,410 | 1,300 | 1,410 | 24,000 | 3,525 |
| 1993-11-11 | 1,390 | 1,400 | 1,310 | 1,350 | 7,000 | 3,375 |
| 1993-11-10 | 1,400 | 1,400 | 1,340 | 1,400 | 10,000 | 3,500 |
| 1993-11-09 | 1,460 | 1,460 | 1,400 | 1,450 | 6,000 | 3,625 |
| 1993-11-08 | 1,520 | 1,520 | 1,500 | 1,520 | 5,000 | 3,800 |
| 1993-11-05 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 3,875 |
| 1993-11-04 | 1,600 | 1,600 | 1,580 | 1,580 | 69,000 | 3,950 |
| 1993-11-02 | 1,600 | 1,630 | 1,580 | 1,630 | 9,000 | 4,075 |
| 1993-11-01 | 1,650 | 1,660 | 1,600 | 1,610 | 24,000 | 4,025 |
| 1993-10-29 | 1,670 | 1,670 | 1,620 | 1,650 | 15,000 | 4,125 |
| 1993-10-28 | 1,600 | 1,660 | 1,600 | 1,660 | 33,000 | 4,150 |
| 1993-10-27 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 4,000 |
| 1993-10-26 | 1,600 | 1,600 | 1,550 | 1,550 | 27,000 | 3,875 |
| 1993-10-25 | 1,710 | 1,710 | 1,650 | 1,660 | 25,000 | 4,150 |
| 1993-10-22 | 1,760 | 1,800 | 1,750 | 1,750 | 12,000 | 4,375 |
| 1993-10-21 | 1,720 | 1,800 | 1,720 | 1,800 | 21,000 | 4,500 |
| 1993-10-20 | 1,840 | 1,840 | 1,780 | 1,780 | 11,000 | 4,450 |
| 1993-10-19 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 4,575 |
| 1993-10-18 | 1,890 | 1,900 | 1,820 | 1,900 | 17,000 | 4,750 |
| 1993-10-15 | 1,920 | 1,920 | 1,820 | 1,900 | 21,000 | 4,750 |
| 1993-10-14 | 1,990 | 1,990 | 1,940 | 1,950 | 9,000 | 4,875 |
| 1993-10-13 | 2,010 | 2,010 | 1,990 | 2,000 | 11,000 | 5,000 |
| 1993-10-12 | 2,010 | 2,040 | 2,000 | 2,040 | 8,000 | 5,100 |
| 1993-10-08 | 2,040 | 2,050 | 2,000 | 2,050 | 18,000 | 5,125 |
| 1993-10-07 | 2,030 | 2,060 | 2,000 | 2,050 | 61,000 | 5,125 |
| 1993-10-06 | 2,000 | 2,040 | 2,000 | 2,040 | 40,000 | 5,100 |
| 1993-10-05 | 1,990 | 2,020 | 1,990 | 2,020 | 32,000 | 5,050 |
| 1993-10-04 | 2,000 | 2,010 | 2,000 | 2,010 | 8,000 | 5,025 |
| 1993-10-01 | 2,150 | 2,170 | 1,950 | 2,090 | 163,000 | 5,225 |
| 1993-09-30 | 2,000 | 2,110 | 1,960 | 2,110 | 136,000 | 5,275 |
| 1993-09-29 | 1,990 | 2,010 | 1,910 | 2,010 | 154,000 | 5,025 |
| 1993-09-28 | 2,010 | 2,010 | 2,010 | 2,010 | 180,000 | 5,025 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
