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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1996-12-25 | 575 | 578 | 575 | 578 | 3,000 | 1,445 |
| 1996-12-24 | 560 | 560 | 535 | 535 | 3,000 | 1,337.50 |
| 1996-12-18 | 575 | 575 | 575 | 575 | 2,000 | 1,437.50 |
| 1996-12-16 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1996-12-13 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 1996-12-12 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1996-12-11 | 620 | 629 | 620 | 629 | 2,000 | 1,572.50 |
| 1996-12-10 | 590 | 590 | 590 | 590 | 8,000 | 1,475 |
| 1996-12-09 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1996-12-06 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1996-12-05 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1996-12-04 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1996-12-03 | 550 | 550 | 540 | 540 | 7,000 | 1,350 |
| 1996-12-02 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1996-11-29 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1996-11-27 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1996-11-26 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 1996-11-25 | 581 | 581 | 580 | 580 | 2,000 | 1,450 |
| 1996-11-22 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1996-11-21 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 1996-11-20 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 1996-11-19 | 624 | 624 | 594 | 595 | 4,000 | 1,487.50 |
| 1996-11-15 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1996-11-14 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1996-11-13 | 630 | 630 | 630 | 630 | 5,000 | 1,575 |
| 1996-11-12 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 1996-11-08 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1996-11-07 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1996-11-06 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1996-11-05 | 660 | 660 | 660 | 660 | 3,000 | 1,650 |
| 1996-11-01 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1996-10-30 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-25 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1996-10-24 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-23 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1996-10-22 | 690 | 700 | 690 | 700 | 2,000 | 1,750 |
| 1996-10-21 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 1996-10-18 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1996-10-17 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1996-10-16 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 1996-10-15 | 685 | 685 | 685 | 685 | 1,000 | 1,712.50 |
| 1996-10-14 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1996-10-11 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-10-08 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-07 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-04 | 680 | 690 | 680 | 690 | 2,000 | 1,725 |
| 1996-10-03 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-02 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1996-09-27 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-09-26 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-09-25 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1996-09-24 | 657 | 657 | 657 | 657 | 1,000 | 1,642.50 |
| 1996-09-20 | 657 | 657 | 657 | 657 | 1,000 | 1,642.50 |
| 1996-09-19 | 657 | 657 | 657 | 657 | 1,000 | 1,642.50 |
| 1996-09-18 | 657 | 657 | 657 | 657 | 2,000 | 1,642.50 |
| 1996-09-17 | 657 | 657 | 657 | 657 | 2,000 | 1,642.50 |
| 1996-09-13 | 657 | 657 | 657 | 657 | 1,000 | 1,642.50 |
| 1996-09-12 | 655 | 655 | 655 | 655 | 2,000 | 1,637.50 |
| 1996-09-11 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1996-09-10 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1996-09-09 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1996-09-06 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1996-09-05 | 670 | 670 | 650 | 650 | 3,000 | 1,625 |
| 1996-09-04 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-09-03 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-08-27 | 705 | 705 | 705 | 705 | 7,000 | 1,762.50 |
| 1996-08-26 | 700 | 705 | 700 | 705 | 4,000 | 1,762.50 |
| 1996-08-22 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1996-08-14 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 1996-08-13 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1996-08-08 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1996-08-06 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1996-08-05 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 1996-08-02 | 705 | 705 | 705 | 705 | 3,000 | 1,762.50 |
| 1996-08-01 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 1996-07-31 | 690 | 709 | 690 | 709 | 2,000 | 1,772.50 |
| 1996-07-26 | 710 | 710 | 710 | 710 | 3,000 | 1,775 |
| 1996-07-25 | 730 | 730 | 715 | 715 | 3,000 | 1,787.50 |
| 1996-07-23 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 1996-07-17 | 721 | 721 | 721 | 721 | 1,000 | 1,802.50 |
| 1996-07-15 | 723 | 723 | 723 | 723 | 2,000 | 1,807.50 |
| 1996-07-11 | 730 | 730 | 720 | 720 | 4,000 | 1,800 |
| 1996-07-10 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1996-07-08 | 759 | 759 | 759 | 759 | 1,000 | 1,897.50 |
| 1996-07-05 | 760 | 760 | 759 | 759 | 9,000 | 1,897.50 |
| 1996-07-03 | 760 | 760 | 760 | 760 | 3,000 | 1,900 |
| 1996-07-02 | 760 | 760 | 760 | 760 | 3,000 | 1,900 |
| 1996-07-01 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1996-06-26 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1996-06-25 | 765 | 766 | 765 | 766 | 3,000 | 1,915 |
| 1996-06-24 | 766 | 766 | 766 | 766 | 2,000 | 1,915 |
| 1996-06-21 | 766 | 766 | 766 | 766 | 1,000 | 1,915 |
| 1996-06-14 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1996-06-13 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 1996-06-12 | 771 | 800 | 771 | 800 | 7,000 | 2,000 |
| 1996-06-10 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 1996-06-07 | 785 | 785 | 780 | 780 | 2,000 | 1,950 |
| 1996-06-04 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 1996-06-03 | 807 | 807 | 800 | 800 | 3,000 | 2,000 |
| 1996-05-30 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1996-05-28 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1996-05-24 | 805 | 809 | 800 | 809 | 5,000 | 2,022.50 |
| 1996-05-23 | 804 | 804 | 803 | 803 | 3,000 | 2,007.50 |
| 1996-05-22 | 802 | 802 | 802 | 802 | 2,000 | 2,005 |
| 1996-05-21 | 802 | 802 | 802 | 802 | 1,000 | 2,005 |
| 1996-05-20 | 800 | 800 | 800 | 800 | 4,000 | 2,000 |
| 1996-05-17 | 790 | 800 | 790 | 800 | 5,000 | 2,000 |
| 1996-05-16 | 790 | 790 | 785 | 790 | 5,000 | 1,975 |
| 1996-05-13 | 793 | 793 | 793 | 793 | 1,000 | 1,982.50 |
| 1996-05-10 | 795 | 795 | 795 | 795 | 1,000 | 1,987.50 |
| 1996-05-07 | 793 | 793 | 793 | 793 | 2,000 | 1,982.50 |
| 1996-05-02 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1996-05-01 | 790 | 800 | 790 | 800 | 3,000 | 2,000 |
| 1996-04-30 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 1996-04-25 | 790 | 790 | 790 | 790 | 2,000 | 1,975 |
| 1996-04-24 | 799 | 799 | 790 | 790 | 3,000 | 1,975 |
| 1996-04-22 | 806 | 806 | 806 | 806 | 1,000 | 2,015 |
| 1996-04-19 | 807 | 807 | 807 | 807 | 1,000 | 2,017.50 |
| 1996-04-17 | 809 | 809 | 809 | 809 | 1,000 | 2,022.50 |
| 1996-04-16 | 809 | 810 | 809 | 810 | 3,000 | 2,025 |
| 1996-04-15 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1996-04-12 | 810 | 810 | 810 | 810 | 2,000 | 2,025 |
| 1996-04-10 | 805 | 810 | 801 | 801 | 3,000 | 2,002.50 |
| 1996-04-09 | 800 | 805 | 800 | 805 | 3,000 | 2,012.50 |
| 1996-04-05 | 760 | 770 | 760 | 770 | 2,000 | 1,925 |
| 1996-04-04 | 756 | 756 | 756 | 756 | 2,000 | 1,890 |
| 1996-04-02 | 752 | 752 | 751 | 751 | 2,000 | 1,877.50 |
| 1996-04-01 | 751 | 751 | 751 | 751 | 3,000 | 1,877.50 |
| 1996-03-29 | 740 | 750 | 740 | 750 | 3,000 | 1,875 |
| 1996-03-28 | 749 | 749 | 749 | 749 | 1,000 | 1,872.50 |
| 1996-03-26 | 745 | 745 | 745 | 745 | 1,000 | 1,862.50 |
| 1996-03-25 | 750 | 750 | 735 | 735 | 6,000 | 1,837.50 |
| 1996-03-22 | 731 | 731 | 731 | 731 | 1,000 | 1,827.50 |
| 1996-03-21 | 731 | 731 | 731 | 731 | 1,000 | 1,827.50 |
| 1996-03-19 | 731 | 731 | 731 | 731 | 22,000 | 1,827.50 |
| 1996-03-18 | 730 | 730 | 730 | 730 | 22,000 | 1,825 |
| 1996-03-13 | 749 | 750 | 749 | 750 | 3,000 | 1,875 |
| 1996-03-06 | 750 | 750 | 750 | 750 | 3,000 | 1,875 |
| 1996-03-05 | 770 | 770 | 770 | 770 | 2,000 | 1,925 |
| 1996-03-01 | 751 | 751 | 751 | 751 | 1,000 | 1,877.50 |
| 1996-02-29 | 751 | 751 | 751 | 751 | 1,000 | 1,877.50 |
| 1996-02-23 | 795 | 800 | 795 | 800 | 3,000 | 2,000 |
| 1996-02-21 | 751 | 751 | 751 | 751 | 1,000 | 1,877.50 |
| 1996-02-16 | 751 | 752 | 751 | 751 | 3,000 | 1,877.50 |
| 1996-02-15 | 751 | 751 | 751 | 751 | 3,000 | 1,877.50 |
| 1996-02-14 | 751 | 751 | 751 | 751 | 2,000 | 1,877.50 |
| 1996-02-09 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-02-07 | 799 | 800 | 799 | 800 | 3,000 | 2,000 |
| 1996-02-05 | 810 | 810 | 810 | 810 | 3,000 | 2,025 |
| 1996-02-02 | 810 | 810 | 810 | 810 | 2,000 | 2,025 |
| 1996-02-01 | 815 | 815 | 810 | 810 | 2,000 | 2,025 |
| 1996-01-31 | 815 | 815 | 815 | 815 | 3,000 | 2,037.50 |
| 1996-01-30 | 814 | 815 | 814 | 815 | 2,000 | 2,037.50 |
| 1996-01-26 | 839 | 839 | 811 | 811 | 4,000 | 2,027.50 |
| 1996-01-25 | 840 | 840 | 840 | 840 | 4,000 | 2,100 |
| 1996-01-23 | 845 | 845 | 845 | 845 | 2,000 | 2,112.50 |
| 1996-01-19 | 797 | 810 | 797 | 810 | 4,000 | 2,025 |
| 1996-01-11 | 767 | 769 | 767 | 769 | 4,000 | 1,922.50 |
| 1996-01-10 | 766 | 766 | 766 | 766 | 1,000 | 1,915 |
| 1996-01-09 | 761 | 765 | 761 | 765 | 3,000 | 1,912.50 |
| 1996-01-08 | 761 | 761 | 761 | 761 | 1,000 | 1,902.50 |
| 1996-01-05 | 750 | 752 | 750 | 752 | 4,000 | 1,880 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
