1807 (株)佐藤渡辺 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 2,525 |
| 1994-12-27 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 2,550 |
| 1994-12-26 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 | 2,625 |
| 1994-12-22 | 980 | 1,000 | 980 | 1,000 | 7,000 | 2,500 |
| 1994-12-21 | 951 | 951 | 951 | 951 | 1,000 | 2,377.50 |
| 1994-12-16 | 1,030 | 1,050 | 1,000 | 1,000 | 14,000 | 2,500 |
| 1994-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,550 |
| 1994-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1994-12-13 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 2,625 |
| 1994-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1994-12-09 | 999 | 999 | 999 | 999 | 2,000 | 2,497.50 |
| 1994-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1994-12-07 | 1,000 | 1,000 | 991 | 1,000 | 8,000 | 2,500 |
| 1994-12-02 | 1,000 | 1,000 | 980 | 980 | 2,000 | 2,450 |
| 1994-11-30 | 950 | 951 | 950 | 951 | 3,000 | 2,377.50 |
| 1994-11-29 | 950 | 950 | 950 | 950 | 4,000 | 2,375 |
| 1994-11-28 | 960 | 970 | 960 | 970 | 7,000 | 2,425 |
| 1994-11-25 | 1,000 | 1,000 | 970 | 970 | 4,000 | 2,425 |
| 1994-11-24 | 1,090 | 1,090 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1994-11-18 | 1,120 | 1,120 | 1,080 | 1,080 | 6,000 | 2,700 |
| 1994-11-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 1994-11-16 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 2,800 |
| 1994-11-15 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 2,775 |
| 1994-11-14 | 1,260 | 1,260 | 1,190 | 1,190 | 9,000 | 2,975 |
| 1994-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 3,200 |
| 1994-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 3,000 |
| 1994-11-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1994-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1994-11-04 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 3,250 |
| 1994-11-02 | 1,330 | 1,340 | 1,330 | 1,340 | 8,000 | 3,350 |
| 1994-11-01 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 3,350 |
| 1994-10-28 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 3,375 |
| 1994-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,375 |
| 1994-10-26 | 1,410 | 1,410 | 1,400 | 1,410 | 10,000 | 3,525 |
| 1994-10-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1994-10-21 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 3,500 |
| 1994-10-20 | 1,420 | 1,450 | 1,400 | 1,410 | 17,000 | 3,525 |
| 1994-10-18 | 1,410 | 1,430 | 1,400 | 1,420 | 7,000 | 3,550 |
| 1994-10-13 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 3,525 |
| 1994-10-12 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 3,575 |
| 1994-10-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1994-10-06 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1994-10-05 | 1,400 | 1,450 | 1,400 | 1,400 | 10,000 | 3,500 |
| 1994-10-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1994-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 3,550 |
| 1994-09-30 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 3,525 |
| 1994-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1994-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 3,500 |
| 1994-09-26 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 3,750 |
| 1994-09-22 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 3,525 |
| 1994-09-21 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 3,525 |
| 1994-09-19 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 3,525 |
| 1994-09-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 3,525 |
| 1994-09-14 | 1,480 | 1,480 | 1,400 | 1,400 | 4,000 | 3,500 |
| 1994-09-13 | 1,510 | 1,510 | 1,480 | 1,480 | 9,000 | 3,700 |
| 1994-09-12 | 1,520 | 1,530 | 1,510 | 1,510 | 36,000 | 3,775 |
| 1994-09-09 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 3,800 |
| 1994-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1994-09-07 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,800 |
| 1994-09-06 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 3,750 |
| 1994-09-05 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 3,800 |
| 1994-09-02 | 1,530 | 1,550 | 1,520 | 1,520 | 14,000 | 3,800 |
| 1994-09-01 | 1,540 | 1,540 | 1,530 | 1,540 | 4,000 | 3,850 |
| 1994-08-31 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 1994-08-30 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1994-08-29 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 3,875 |
| 1994-08-26 | 1,520 | 1,590 | 1,520 | 1,590 | 5,000 | 3,975 |
| 1994-08-24 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 3,800 |
| 1994-08-18 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 3,875 |
| 1994-08-17 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 3,875 |
| 1994-08-16 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 4,000 |
| 1994-08-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,850 |
| 1994-08-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,850 |
| 1994-08-09 | 1,600 | 1,650 | 1,540 | 1,540 | 13,000 | 3,850 |
| 1994-08-05 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 4,000 |
| 1994-08-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 1994-08-03 | 1,540 | 1,600 | 1,540 | 1,600 | 9,000 | 4,000 |
| 1994-08-02 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 3,850 |
| 1994-07-29 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,800 |
| 1994-07-28 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 3,800 |
| 1994-07-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1994-07-25 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1994-07-22 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 3,925 |
| 1994-07-21 | 1,580 | 1,600 | 1,580 | 1,590 | 14,000 | 3,975 |
| 1994-07-20 | 1,570 | 1,590 | 1,570 | 1,580 | 7,000 | 3,950 |
| 1994-07-19 | 1,570 | 1,570 | 1,560 | 1,560 | 9,000 | 3,900 |
| 1994-07-15 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1994-07-14 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1994-07-12 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 3,975 |
| 1994-07-11 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,975 |
| 1994-07-08 | 1,570 | 1,600 | 1,560 | 1,560 | 37,000 | 3,900 |
| 1994-07-07 | 1,540 | 1,560 | 1,540 | 1,560 | 7,000 | 3,900 |
| 1994-07-06 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,900 |
| 1994-07-05 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 3,875 |
| 1994-07-04 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1994-07-01 | 1,500 | 1,580 | 1,500 | 1,580 | 10,000 | 3,950 |
| 1994-06-29 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1994-06-28 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 3,800 |
| 1994-06-27 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1994-06-24 | 1,580 | 1,590 | 1,570 | 1,590 | 5,000 | 3,975 |
| 1994-06-23 | 1,590 | 1,590 | 1,570 | 1,570 | 10,000 | 3,925 |
| 1994-06-22 | 1,590 | 1,590 | 1,560 | 1,590 | 18,000 | 3,975 |
| 1994-06-21 | 1,570 | 1,580 | 1,570 | 1,580 | 11,000 | 3,950 |
| 1994-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 3,875 |
| 1994-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 3,750 |
| 1994-06-16 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1994-06-15 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 3,700 |
| 1994-06-14 | 1,500 | 1,500 | 1,480 | 1,500 | 15,000 | 3,750 |
| 1994-06-13 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 3,750 |
| 1994-06-10 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 3,575 |
| 1994-06-09 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 3,600 |
| 1994-06-08 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 | 3,625 |
| 1994-06-06 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 3,575 |
| 1994-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 3,625 |
| 1994-06-02 | 1,440 | 1,470 | 1,440 | 1,470 | 7,000 | 3,675 |
| 1994-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1994-05-31 | 1,390 | 1,400 | 1,380 | 1,400 | 5,000 | 3,500 |
| 1994-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1994-05-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 3,525 |
| 1994-05-25 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 3,700 |
| 1994-05-24 | 1,470 | 1,470 | 1,460 | 1,460 | 7,000 | 3,650 |
| 1994-05-23 | 1,470 | 1,470 | 1,450 | 1,460 | 6,000 | 3,650 |
| 1994-05-20 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1994-05-19 | 1,460 | 1,480 | 1,460 | 1,460 | 5,000 | 3,650 |
| 1994-05-18 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 | 3,650 |
| 1994-05-17 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 3,675 |
| 1994-05-16 | 1,490 | 1,490 | 1,460 | 1,460 | 18,000 | 3,650 |
| 1994-05-12 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1994-05-11 | 1,480 | 1,480 | 1,470 | 1,470 | 12,000 | 3,675 |
| 1994-05-10 | 1,470 | 1,480 | 1,470 | 1,470 | 5,000 | 3,675 |
| 1994-04-28 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 3,675 |
| 1994-04-27 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1994-04-26 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 3,675 |
| 1994-04-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1994-04-22 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 3,650 |
| 1994-04-21 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1994-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 3,650 |
| 1994-04-19 | 1,480 | 1,490 | 1,460 | 1,460 | 5,000 | 3,650 |
| 1994-04-15 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 3,750 |
| 1994-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1994-04-13 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 3,750 |
| 1994-04-12 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 | 3,625 |
| 1994-04-11 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 3,650 |
| 1994-04-08 | 1,480 | 1,480 | 1,470 | 1,480 | 3,000 | 3,700 |
| 1994-04-06 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 3,625 |
| 1994-04-05 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1994-04-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 3,575 |
| 1994-04-01 | 1,440 | 1,500 | 1,430 | 1,500 | 4,000 | 3,750 |
| 1994-03-31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1994-03-30 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 3,550 |
| 1994-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 4,000 |
| 1994-03-25 | 1,640 | 1,650 | 1,600 | 1,650 | 29,000 | 4,125 |
| 1994-03-24 | 1,550 | 1,620 | 1,550 | 1,620 | 15,000 | 4,050 |
| 1994-03-22 | 1,620 | 1,640 | 1,620 | 1,640 | 10,000 | 4,100 |
| 1994-03-18 | 1,600 | 1,650 | 1,600 | 1,620 | 26,000 | 4,050 |
| 1994-03-17 | 1,560 | 1,580 | 1,560 | 1,580 | 10,000 | 3,950 |
| 1994-03-16 | 1,520 | 1,550 | 1,520 | 1,550 | 19,000 | 3,875 |
| 1994-03-15 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1994-03-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,850 |
| 1994-03-11 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1994-03-10 | 1,560 | 1,560 | 1,540 | 1,540 | 19,000 | 3,850 |
| 1994-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1994-03-08 | 1,570 | 1,590 | 1,560 | 1,560 | 8,000 | 3,900 |
| 1994-03-07 | 1,600 | 1,600 | 1,570 | 1,570 | 4,000 | 3,925 |
| 1994-03-04 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 4,075 |
| 1994-03-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 4,050 |
| 1994-03-02 | 1,690 | 1,690 | 1,620 | 1,620 | 16,000 | 4,050 |
| 1994-03-01 | 1,580 | 1,690 | 1,560 | 1,690 | 33,000 | 4,225 |
| 1994-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1994-02-25 | 1,540 | 1,580 | 1,530 | 1,580 | 6,000 | 3,950 |
| 1994-02-24 | 1,550 | 1,550 | 1,530 | 1,530 | 13,000 | 3,825 |
| 1994-02-22 | 1,560 | 1,580 | 1,560 | 1,580 | 12,000 | 3,950 |
| 1994-02-21 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1994-02-18 | 1,520 | 1,560 | 1,520 | 1,560 | 8,000 | 3,900 |
| 1994-02-17 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 3,800 |
| 1994-02-16 | 1,530 | 1,580 | 1,530 | 1,580 | 3,000 | 3,950 |
| 1994-02-15 | 1,560 | 1,560 | 1,510 | 1,510 | 4,000 | 3,775 |
| 1994-02-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1994-02-10 | 1,570 | 1,580 | 1,560 | 1,560 | 11,000 | 3,900 |
| 1994-02-09 | 1,600 | 1,600 | 1,560 | 1,570 | 15,000 | 3,925 |
| 1994-02-08 | 1,590 | 1,620 | 1,590 | 1,590 | 14,000 | 3,975 |
| 1994-02-07 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 3,975 |
| 1994-02-04 | 1,590 | 1,590 | 1,570 | 1,590 | 16,000 | 3,975 |
| 1994-02-03 | 1,570 | 1,600 | 1,550 | 1,550 | 13,000 | 3,875 |
| 1994-02-02 | 1,590 | 1,590 | 1,530 | 1,570 | 14,000 | 3,925 |
| 1994-02-01 | 1,620 | 1,630 | 1,580 | 1,580 | 23,000 | 3,950 |
| 1994-01-31 | 1,560 | 1,590 | 1,560 | 1,560 | 25,000 | 3,900 |
| 1994-01-28 | 1,460 | 1,500 | 1,450 | 1,500 | 15,000 | 3,750 |
| 1994-01-27 | 1,460 | 1,510 | 1,450 | 1,450 | 30,000 | 3,625 |
| 1994-01-26 | 1,400 | 1,450 | 1,400 | 1,420 | 16,000 | 3,550 |
| 1994-01-25 | 1,320 | 1,390 | 1,320 | 1,390 | 9,000 | 3,475 |
| 1994-01-24 | 1,350 | 1,350 | 1,300 | 1,320 | 4,000 | 3,300 |
| 1994-01-21 | 1,500 | 1,500 | 1,460 | 1,460 | 13,000 | 3,650 |
| 1994-01-20 | 1,410 | 1,520 | 1,410 | 1,510 | 16,000 | 3,775 |
| 1994-01-19 | 1,490 | 1,490 | 1,400 | 1,400 | 8,000 | 3,500 |
| 1994-01-18 | 1,520 | 1,540 | 1,520 | 1,520 | 21,000 | 3,800 |
| 1994-01-17 | 1,550 | 1,570 | 1,520 | 1,540 | 21,000 | 3,850 |
| 1994-01-14 | 1,410 | 1,590 | 1,410 | 1,590 | 101,000 | 3,975 |
| 1994-01-13 | 1,260 | 1,430 | 1,260 | 1,390 | 26,000 | 3,475 |
| 1994-01-12 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 3,125 |
| 1994-01-11 | 1,240 | 1,250 | 1,240 | 1,240 | 6,000 | 3,100 |
| 1994-01-10 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 3,050 |
| 1994-01-07 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1994-01-06 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 3,025 |
| 1994-01-05 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 3,000 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
