1807 (株)佐藤渡辺 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-275605605605601,0002,800
1996-12-255755785755783,0002,890
1996-12-245605605355353,0002,675
1996-12-185755755755752,0002,875
1996-12-165705705705701,0002,850
1996-12-135855855855851,0002,925
1996-12-126106106106101,0003,050
1996-12-116206296206292,0003,145
1996-12-105905905905908,0002,950
1996-12-095105105105101,0002,550
1996-12-065105105105101,0002,550
1996-12-055205205205201,0002,600
1996-12-045405405405401,0002,700
1996-12-035505505405407,0002,700
1996-12-025505505505502,0002,750
1996-11-295655655655651,0002,825
1996-11-275805805805802,0002,900
1996-11-265885885885881,0002,940
1996-11-255815815805802,0002,900
1996-11-225705705705701,0002,850
1996-11-215655655655653,0002,825
1996-11-205855855855851,0002,925
1996-11-196246245945954,0002,975
1996-11-156406406406401,0003,200
1996-11-146306306306301,0003,150
1996-11-136306306306305,0003,150
1996-11-126456456456451,0003,225
1996-11-086506506506501,0003,250
1996-11-076506506506502,0003,250
1996-11-066606606606601,0003,300
1996-11-056606606606603,0003,300
1996-11-016606606606601,0003,300
1996-10-306806806806801,0003,400
1996-10-257007007007002,0003,500
1996-10-246806806806801,0003,400
1996-10-236906906906901,0003,450
1996-10-226907006907002,0003,500
1996-10-217057057057051,0003,525
1996-10-187007007007001,0003,500
1996-10-177007007007001,0003,500
1996-10-166756756756751,0003,375
1996-10-156856856856851,0003,425
1996-10-146906906906901,0003,450
1996-10-116706706706701,0003,350
1996-10-086806806806801,0003,400
1996-10-076806806806801,0003,400
1996-10-046806906806902,0003,450
1996-10-036806806806801,0003,400
1996-10-026806806806801,0003,400
1996-10-016806806806801,0003,400
1996-09-276706706706701,0003,350
1996-09-266706706706701,0003,350
1996-09-256706706706702,0003,350
1996-09-246576576576571,0003,285
1996-09-206576576576571,0003,285
1996-09-196576576576571,0003,285
1996-09-186576576576572,0003,285
1996-09-176576576576572,0003,285
1996-09-136576576576571,0003,285
1996-09-126556556556552,0003,275
1996-09-116506506506501,0003,250
1996-09-106406406406401,0003,200
1996-09-096406406406401,0003,200
1996-09-066506506506501,0003,250
1996-09-056706706506503,0003,250
1996-09-046706706706701,0003,350
1996-09-036706706706701,0003,350
1996-08-277057057057057,0003,525
1996-08-267007057007054,0003,525
1996-08-226606606606602,0003,300
1996-08-146116116116111,0003,055
1996-08-136106106106101,0003,050
1996-08-086706706706701,0003,350
1996-08-066906906906901,0003,450
1996-08-057057057057051,0003,525
1996-08-027057057057053,0003,525
1996-08-017057057057051,0003,525
1996-07-316907096907092,0003,545
1996-07-267107107107103,0003,550
1996-07-257307307157153,0003,575
1996-07-237407407407402,0003,700
1996-07-177217217217211,0003,605
1996-07-157237237237232,0003,615
1996-07-117307307207204,0003,600
1996-07-107307307307302,0003,650
1996-07-087597597597591,0003,795
1996-07-057607607597599,0003,795
1996-07-037607607607603,0003,800
1996-07-027607607607603,0003,800
1996-07-017607607607601,0003,800
1996-06-267607607607601,0003,800
1996-06-257657667657663,0003,830
1996-06-247667667667662,0003,830
1996-06-217667667667661,0003,830
1996-06-147607607607601,0003,800
1996-06-137707707707701,0003,850
1996-06-127718007718007,0004,000
1996-06-107707707707701,0003,850
1996-06-077857857807802,0003,900
1996-06-048008008008003,0004,000
1996-06-038078078008003,0004,000
1996-05-308008008008001,0004,000
1996-05-288208208208201,0004,100
1996-05-248058098008095,0004,045
1996-05-238048048038033,0004,015
1996-05-228028028028022,0004,010
1996-05-218028028028021,0004,010
1996-05-208008008008004,0004,000
1996-05-177908007908005,0004,000
1996-05-167907907857905,0003,950
1996-05-137937937937931,0003,965
1996-05-107957957957951,0003,975
1996-05-077937937937932,0003,965
1996-05-028008008008002,0004,000
1996-05-017908007908003,0004,000
1996-04-307707707707701,0003,850
1996-04-257907907907902,0003,950
1996-04-247997997907903,0003,950
1996-04-228068068068061,0004,030
1996-04-198078078078071,0004,035
1996-04-178098098098091,0004,045
1996-04-168098108098103,0004,050
1996-04-158108108108101,0004,050
1996-04-128108108108102,0004,050
1996-04-108058108018013,0004,005
1996-04-098008058008053,0004,025
1996-04-057607707607702,0003,850
1996-04-047567567567562,0003,780
1996-04-027527527517512,0003,755
1996-04-017517517517513,0003,755
1996-03-297407507407503,0003,750
1996-03-287497497497491,0003,745
1996-03-267457457457451,0003,725
1996-03-257507507357356,0003,675
1996-03-227317317317311,0003,655
1996-03-217317317317311,0003,655
1996-03-1973173173173122,0003,655
1996-03-1873073073073022,0003,650
1996-03-137497507497503,0003,750
1996-03-067507507507503,0003,750
1996-03-057707707707702,0003,850
1996-03-017517517517511,0003,755
1996-02-297517517517511,0003,755
1996-02-237958007958003,0004,000
1996-02-217517517517511,0003,755
1996-02-167517527517513,0003,755
1996-02-157517517517513,0003,755
1996-02-147517517517512,0003,755
1996-02-097507507507501,0003,750
1996-02-077998007998003,0004,000
1996-02-058108108108103,0004,050
1996-02-028108108108102,0004,050
1996-02-018158158108102,0004,050
1996-01-318158158158153,0004,075
1996-01-308148158148152,0004,075
1996-01-268398398118114,0004,055
1996-01-258408408408404,0004,200
1996-01-238458458458452,0004,225
1996-01-197978107978104,0004,050
1996-01-117677697677694,0003,845
1996-01-107667667667661,0003,830
1996-01-097617657617653,0003,825
1996-01-087617617617611,0003,805
1996-01-057507527507524,0003,760

分割・併合履歴 : [2017-09-27]1株→0.2株