1807 (株)佐藤渡辺 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 289 | 290 | 289 | 290 | 5,000 | 725 |
| 1997-12-18 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 1997-12-17 | 330 | 330 | 330 | 330 | 3,000 | 825 |
| 1997-12-16 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 1997-12-15 | 330 | 330 | 329 | 330 | 7,000 | 825 |
| 1997-12-12 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
| 1997-12-02 | 295 | 295 | 295 | 295 | 4,000 | 737.50 |
| 1997-11-27 | 300 | 300 | 299 | 299 | 5,000 | 747.50 |
| 1997-11-19 | 299 | 299 | 299 | 299 | 1,000 | 747.50 |
| 1997-11-07 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 1997-11-06 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 1997-11-05 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 1997-10-27 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 1997-10-20 | 284 | 284 | 284 | 284 | 2,000 | 710 |
| 1997-10-17 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 1997-10-16 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 1997-10-07 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 1997-10-02 | 259 | 259 | 259 | 259 | 3,000 | 647.50 |
| 1997-09-30 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 1997-09-29 | 260 | 260 | 260 | 260 | 5,000 | 650 |
| 1997-09-26 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 1997-09-25 | 241 | 241 | 240 | 240 | 2,000 | 600 |
| 1997-09-17 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 1997-09-10 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 1997-09-09 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 1997-09-08 | 251 | 251 | 251 | 251 | 3,000 | 627.50 |
| 1997-09-05 | 284 | 284 | 284 | 284 | 2,000 | 710 |
| 1997-09-04 | 284 | 285 | 284 | 285 | 2,000 | 712.50 |
| 1997-09-03 | 284 | 284 | 284 | 284 | 2,000 | 710 |
| 1997-08-25 | 241 | 241 | 241 | 241 | 8,000 | 602.50 |
| 1997-08-20 | 302 | 302 | 302 | 302 | 3,000 | 755 |
| 1997-08-12 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 1997-08-11 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 1997-08-07 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 1997-08-06 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 1997-08-05 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 1997-07-25 | 350 | 350 | 350 | 350 | 4,000 | 875 |
| 1997-07-24 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 1997-07-23 | 315 | 315 | 315 | 315 | 3,000 | 787.50 |
| 1997-07-18 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 1997-07-11 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-07-03 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 1997-07-02 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 1997-06-25 | 399 | 400 | 399 | 400 | 4,000 | 1,000 |
| 1997-06-23 | 388 | 388 | 388 | 388 | 1,000 | 970 |
| 1997-06-20 | 388 | 388 | 388 | 388 | 2,000 | 970 |
| 1997-06-16 | 385 | 385 | 385 | 385 | 7,000 | 962.50 |
| 1997-06-13 | 380 | 390 | 380 | 390 | 5,000 | 975 |
| 1997-06-12 | 339 | 350 | 339 | 350 | 2,000 | 875 |
| 1997-06-10 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 1997-06-04 | 366 | 366 | 366 | 366 | 4,000 | 915 |
| 1997-05-30 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 1997-05-29 | 325 | 325 | 325 | 325 | 2,000 | 812.50 |
| 1997-05-28 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 1997-05-23 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 1997-05-21 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-05-20 | 376 | 380 | 376 | 380 | 3,000 | 950 |
| 1997-05-12 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 1997-05-09 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-05-02 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 1997-05-01 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 1997-04-30 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1997-04-28 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1997-04-25 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 1997-04-24 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1997-04-23 | 370 | 370 | 370 | 370 | 8,000 | 925 |
| 1997-04-22 | 370 | 370 | 370 | 370 | 5,000 | 925 |
| 1997-04-09 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 1997-04-08 | 361 | 361 | 360 | 360 | 2,000 | 900 |
| 1997-04-07 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 1997-04-04 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 1997-04-02 | 355 | 360 | 355 | 356 | 5,000 | 890 |
| 1997-04-01 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 1997-03-31 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 1997-03-28 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 1997-03-26 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 1997-03-25 | 340 | 340 | 335 | 340 | 25,000 | 850 |
| 1997-03-24 | 340 | 345 | 340 | 345 | 2,000 | 862.50 |
| 1997-03-19 | 350 | 350 | 345 | 345 | 14,000 | 862.50 |
| 1997-03-18 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 1997-03-17 | 320 | 330 | 320 | 330 | 46,000 | 825 |
| 1997-03-14 | 320 | 320 | 320 | 320 | 79,000 | 800 |
| 1997-03-12 | 320 | 320 | 310 | 310 | 2,000 | 775 |
| 1997-03-11 | 301 | 330 | 301 | 330 | 2,000 | 825 |
| 1997-03-10 | 330 | 330 | 300 | 300 | 4,000 | 750 |
| 1997-03-07 | 360 | 360 | 350 | 350 | 2,000 | 875 |
| 1997-03-06 | 375 | 375 | 361 | 361 | 17,000 | 902.50 |
| 1997-03-05 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 1997-03-04 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 1997-02-26 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-02-25 | 385 | 385 | 385 | 385 | 65,000 | 962.50 |
| 1997-02-24 | 389 | 389 | 385 | 385 | 121,000 | 962.50 |
| 1997-02-21 | 389 | 390 | 389 | 390 | 5,000 | 975 |
| 1997-02-20 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 1997-02-19 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1997-02-18 | 407 | 407 | 405 | 405 | 5,000 | 1,012.50 |
| 1997-02-14 | 429 | 429 | 420 | 420 | 67,000 | 1,050 |
| 1997-02-13 | 429 | 429 | 429 | 429 | 60,000 | 1,072.50 |
| 1997-02-07 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-02-05 | 486 | 486 | 486 | 486 | 2,000 | 1,215 |
| 1997-02-04 | 485 | 486 | 485 | 486 | 2,000 | 1,215 |
| 1997-01-24 | 540 | 540 | 490 | 490 | 4,000 | 1,225 |
| 1997-01-20 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 1997-01-17 | 495 | 500 | 495 | 500 | 3,000 | 1,250 |
| 1997-01-13 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1997-01-09 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1997-01-08 | 560 | 560 | 550 | 550 | 3,000 | 1,375 |
| 1997-01-07 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
