1807 (株)佐藤渡辺 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-12-27 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1995-12-26 | 760 | 760 | 750 | 750 | 3,000 | 3,750 |
| 1995-12-25 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-12-22 | 759 | 759 | 730 | 730 | 2,000 | 3,650 |
| 1995-12-21 | 759 | 761 | 759 | 761 | 5,000 | 3,805 |
| 1995-12-20 | 759 | 759 | 759 | 759 | 2,000 | 3,795 |
| 1995-12-19 | 760 | 761 | 760 | 760 | 5,000 | 3,800 |
| 1995-12-18 | 761 | 761 | 760 | 760 | 3,000 | 3,800 |
| 1995-12-15 | 770 | 770 | 760 | 760 | 3,000 | 3,800 |
| 1995-12-13 | 761 | 780 | 760 | 780 | 4,000 | 3,900 |
| 1995-12-12 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1995-12-11 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-12-08 | 701 | 730 | 701 | 730 | 11,000 | 3,650 |
| 1995-12-07 | 689 | 700 | 689 | 689 | 7,000 | 3,445 |
| 1995-12-06 | 699 | 699 | 689 | 689 | 2,000 | 3,445 |
| 1995-12-01 | 665 | 665 | 655 | 655 | 2,000 | 3,275 |
| 1995-11-30 | 665 | 675 | 665 | 665 | 7,000 | 3,325 |
| 1995-11-28 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1995-11-27 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1995-11-24 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1995-11-22 | 645 | 645 | 641 | 641 | 4,000 | 3,205 |
| 1995-11-21 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1995-11-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-11-17 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-11-15 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-11-13 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1995-11-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-11-06 | 651 | 651 | 650 | 650 | 2,000 | 3,250 |
| 1995-11-02 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1995-11-01 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-10-31 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-10-30 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1995-10-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-10-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-10-25 | 680 | 680 | 670 | 670 | 4,000 | 3,350 |
| 1995-10-23 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1995-10-20 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1995-10-19 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-10-18 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1995-10-17 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-10-13 | 680 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1995-10-09 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-10-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-10-05 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1995-10-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-10-03 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-10-02 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1995-09-29 | 730 | 730 | 725 | 725 | 4,000 | 3,625 |
| 1995-09-25 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 1995-09-21 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1995-09-20 | 745 | 750 | 740 | 740 | 5,000 | 3,700 |
| 1995-09-19 | 750 | 750 | 730 | 735 | 5,000 | 3,675 |
| 1995-09-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-09-14 | 750 | 750 | 740 | 740 | 13,000 | 3,700 |
| 1995-09-13 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1995-09-11 | 750 | 751 | 750 | 750 | 3,000 | 3,750 |
| 1995-09-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-09-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-09-06 | 749 | 749 | 710 | 710 | 2,000 | 3,550 |
| 1995-09-05 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1995-09-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-09-01 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1995-08-31 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1995-08-29 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 1995-08-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-08-24 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-08-23 | 760 | 800 | 760 | 800 | 3,000 | 4,000 |
| 1995-08-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-08-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-08-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-08-16 | 705 | 705 | 700 | 700 | 2,000 | 3,500 |
| 1995-08-04 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1995-08-03 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-08-02 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1995-08-01 | 745 | 750 | 745 | 750 | 3,000 | 3,750 |
| 1995-07-28 | 752 | 752 | 752 | 752 | 2,000 | 3,760 |
| 1995-07-27 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 1995-07-25 | 751 | 751 | 750 | 750 | 3,000 | 3,750 |
| 1995-07-19 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 1995-07-14 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-07-12 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-06-28 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-06-27 | 751 | 800 | 751 | 800 | 3,000 | 4,000 |
| 1995-06-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-06-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-06-15 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-06-13 | 645 | 660 | 640 | 640 | 10,000 | 3,200 |
| 1995-06-12 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1995-06-09 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1995-06-08 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1995-06-02 | 710 | 710 | 690 | 690 | 2,000 | 3,450 |
| 1995-05-25 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1995-05-09 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 1995-05-02 | 791 | 860 | 791 | 860 | 3,000 | 4,300 |
| 1995-04-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-04-19 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-04-10 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-04-06 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-03-31 | 751 | 755 | 751 | 751 | 5,000 | 3,755 |
| 1995-03-30 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-03-29 | 800 | 800 | 750 | 750 | 2,000 | 3,750 |
| 1995-03-28 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1995-03-27 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1995-03-20 | 900 | 900 | 880 | 880 | 2,000 | 4,400 |
| 1995-03-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-02-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-02-23 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1995-02-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1995-02-21 | 1,130 | 1,160 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1995-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-02-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-02-15 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1995-02-14 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1995-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1995-02-10 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1995-02-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1995-02-08 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 5,800 |
| 1995-02-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-02-02 | 1,140 | 1,160 | 1,140 | 1,160 | 6,000 | 5,800 |
| 1995-02-01 | 1,160 | 1,160 | 1,120 | 1,160 | 7,000 | 5,800 |
| 1995-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1995-01-30 | 1,120 | 1,160 | 1,120 | 1,160 | 8,000 | 5,800 |
| 1995-01-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1995-01-26 | 1,260 | 1,300 | 1,260 | 1,270 | 10,000 | 6,350 |
| 1995-01-25 | 1,140 | 1,280 | 1,140 | 1,230 | 32,000 | 6,150 |
| 1995-01-24 | 1,150 | 1,150 | 1,120 | 1,140 | 5,000 | 5,700 |
| 1995-01-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1995-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-01-19 | 1,260 | 1,290 | 1,260 | 1,260 | 16,000 | 6,300 |
| 1995-01-18 | 1,320 | 1,320 | 1,250 | 1,260 | 37,000 | 6,300 |
| 1995-01-17 | 1,010 | 1,250 | 1,010 | 1,250 | 30,000 | 6,250 |
| 1995-01-13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1995-01-12 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 5,250 |
| 1995-01-11 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 5,250 |
| 1995-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-01-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
