1807 (株)佐藤渡辺 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 201 | 201 | 201 | 201 | 2,000 | 502.50 |
| 1999-12-29 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 1999-12-24 | 268 | 268 | 260 | 260 | 4,000 | 650 |
| 1999-12-20 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 1999-12-15 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 1999-12-13 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 1999-12-10 | 230 | 260 | 230 | 260 | 13,000 | 650 |
| 1999-12-06 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 1999-12-03 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 1999-12-01 | 220 | 220 | 200 | 200 | 2,000 | 500 |
| 1999-11-25 | 237 | 237 | 231 | 231 | 5,000 | 577.50 |
| 1999-11-24 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 1999-11-22 | 222 | 222 | 222 | 222 | 2,000 | 555 |
| 1999-11-18 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 1999-11-16 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 1999-11-12 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 1999-11-09 | 268 | 268 | 268 | 268 | 1,000 | 670 |
| 1999-11-08 | 268 | 268 | 268 | 268 | 1,000 | 670 |
| 1999-11-05 | 268 | 268 | 268 | 268 | 1,000 | 670 |
| 1999-11-04 | 268 | 268 | 268 | 268 | 1,000 | 670 |
| 1999-10-25 | 278 | 285 | 278 | 285 | 5,000 | 712.50 |
| 1999-10-19 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 1999-10-18 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 1999-10-15 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1999-10-07 | 240 | 240 | 238 | 238 | 2,000 | 595 |
| 1999-10-06 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 1999-10-05 | 294 | 294 | 284 | 284 | 4,000 | 710 |
| 1999-09-24 | 282 | 282 | 281 | 282 | 5,000 | 705 |
| 1999-09-22 | 238 | 238 | 237 | 237 | 3,000 | 592.50 |
| 1999-09-20 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 1999-09-13 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 1999-09-10 | 231 | 231 | 231 | 231 | 3,000 | 577.50 |
| 1999-09-09 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 1999-09-08 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1999-09-06 | 267 | 267 | 267 | 267 | 2,000 | 667.50 |
| 1999-09-03 | 267 | 267 | 267 | 267 | 2,000 | 667.50 |
| 1999-09-01 | 245 | 249 | 245 | 249 | 3,000 | 622.50 |
| 1999-08-27 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-08-25 | 284 | 284 | 284 | 284 | 5,000 | 710 |
| 1999-08-23 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 1999-08-18 | 258 | 260 | 258 | 260 | 3,000 | 650 |
| 1999-08-17 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 1999-08-04 | 279 | 279 | 279 | 279 | 1,000 | 697.50 |
| 1999-08-03 | 279 | 279 | 279 | 279 | 4,000 | 697.50 |
| 1999-08-02 | 279 | 279 | 279 | 279 | 2,000 | 697.50 |
| 1999-07-30 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 1999-07-27 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
| 1999-07-23 | 292 | 293 | 292 | 293 | 6,000 | 732.50 |
| 1999-07-22 | 293 | 293 | 293 | 293 | 1,000 | 732.50 |
| 1999-07-21 | 293 | 293 | 293 | 293 | 1,000 | 732.50 |
| 1999-07-15 | 280 | 280 | 275 | 275 | 7,000 | 687.50 |
| 1999-07-08 | 305 | 319 | 305 | 319 | 6,000 | 797.50 |
| 1999-07-07 | 296 | 300 | 295 | 300 | 7,000 | 750 |
| 1999-07-06 | 266 | 290 | 266 | 290 | 5,000 | 725 |
| 1999-07-05 | 270 | 270 | 261 | 261 | 11,000 | 652.50 |
| 1999-07-02 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 1999-06-30 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 1999-06-25 | 300 | 300 | 289 | 299 | 4,000 | 747.50 |
| 1999-06-22 | 300 | 300 | 300 | 300 | 10,000 | 750 |
| 1999-06-21 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 1999-06-18 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 1999-06-17 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 1999-06-16 | 291 | 300 | 291 | 300 | 3,000 | 750 |
| 1999-06-14 | 280 | 280 | 280 | 280 | 5,000 | 700 |
| 1999-06-11 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1999-06-10 | 310 | 310 | 310 | 310 | 11,000 | 775 |
| 1999-06-09 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 1999-06-08 | 270 | 270 | 260 | 270 | 6,000 | 675 |
| 1999-06-07 | 275 | 275 | 270 | 270 | 2,000 | 675 |
| 1999-06-04 | 284 | 284 | 275 | 275 | 4,000 | 687.50 |
| 1999-06-03 | 284 | 284 | 284 | 284 | 3,000 | 710 |
| 1999-06-02 | 284 | 284 | 284 | 284 | 6,000 | 710 |
| 1999-05-28 | 270 | 270 | 268 | 270 | 15,000 | 675 |
| 1999-05-26 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 1999-05-25 | 345 | 350 | 345 | 350 | 4,000 | 875 |
| 1999-05-21 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 1999-05-19 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1999-05-18 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 1999-05-17 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 1999-05-14 | 400 | 410 | 400 | 410 | 6,000 | 1,025 |
| 1999-05-13 | 351 | 400 | 351 | 400 | 10,000 | 1,000 |
| 1999-05-12 | 372 | 372 | 330 | 330 | 4,000 | 825 |
| 1999-05-11 | 300 | 300 | 300 | 300 | 9,000 | 750 |
| 1999-05-10 | 300 | 300 | 299 | 299 | 5,000 | 747.50 |
| 1999-05-07 | 250 | 260 | 250 | 260 | 5,000 | 650 |
| 1999-04-28 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1999-04-26 | 210 | 230 | 210 | 230 | 7,000 | 575 |
| 1999-04-20 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 1999-04-16 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 1999-04-12 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1999-04-09 | 250 | 255 | 250 | 250 | 5,000 | 625 |
| 1999-04-08 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1999-04-07 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 1999-04-06 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 1999-03-25 | 259 | 259 | 250 | 259 | 6,000 | 647.50 |
| 1999-03-23 | 259 | 259 | 259 | 259 | 2,000 | 647.50 |
| 1999-03-18 | 264 | 264 | 264 | 264 | 2,000 | 660 |
| 1999-03-16 | 264 | 264 | 264 | 264 | 2,000 | 660 |
| 1999-03-02 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 1999-03-01 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 1999-02-26 | 280 | 280 | 280 | 280 | 5,000 | 700 |
| 1999-02-19 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 1999-02-15 | 189 | 189 | 180 | 180 | 2,000 | 450 |
| 1999-02-08 | 201 | 215 | 201 | 215 | 3,000 | 537.50 |
| 1999-02-02 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 1999-01-27 | 246 | 280 | 246 | 280 | 7,000 | 700 |
| 1999-01-26 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 1999-01-19 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 1999-01-06 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1999-01-05 | 298 | 298 | 298 | 298 | 2,000 | 745 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
