1807 (株)佐藤渡辺 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 190 | 190 | 190 | 190 | 7,000 | 475 |
| 2000-12-26 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2000-12-25 | 190 | 190 | 170 | 170 | 5,000 | 425 |
| 2000-12-18 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2000-12-11 | 220 | 220 | 220 | 220 | 20,000 | 550 |
| 2000-12-08 | 196 | 200 | 196 | 200 | 4,000 | 500 |
| 2000-12-04 | 196 | 196 | 196 | 196 | 3,000 | 490 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 6,000 | 500 |
| 2000-11-20 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2000-11-15 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2000-11-13 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2000-11-02 | 197 | 197 | 197 | 197 | 3,000 | 492.50 |
| 2000-11-01 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2000-10-27 | 196 | 196 | 196 | 196 | 28,000 | 490 |
| 2000-10-26 | 196 | 196 | 196 | 196 | 2,000 | 490 |
| 2000-10-25 | 185 | 185 | 184 | 184 | 4,000 | 460 |
| 2000-10-18 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2000-10-06 | 165 | 165 | 165 | 165 | 14,000 | 412.50 |
| 2000-10-05 | 164 | 164 | 164 | 164 | 2,000 | 410 |
| 2000-10-03 | 172 | 172 | 172 | 172 | 4,000 | 430 |
| 2000-10-02 | 162 | 162 | 162 | 162 | 10,000 | 405 |
| 2000-09-28 | 175 | 175 | 175 | 175 | 6,000 | 437.50 |
| 2000-09-25 | 201 | 201 | 201 | 201 | 6,000 | 502.50 |
| 2000-09-22 | 201 | 201 | 201 | 201 | 62,000 | 502.50 |
| 2000-09-13 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2000-09-04 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 2000-08-28 | 243 | 243 | 243 | 243 | 2,000 | 607.50 |
| 2000-08-25 | 221 | 221 | 221 | 221 | 3,000 | 552.50 |
| 2000-08-08 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2000-08-02 | 264 | 264 | 264 | 264 | 3,000 | 660 |
| 2000-07-27 | 265 | 265 | 265 | 265 | 4,000 | 662.50 |
| 2000-07-26 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2000-07-25 | 191 | 191 | 191 | 191 | 1,000 | 477.50 |
| 2000-07-24 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2000-07-18 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2000-07-12 | 265 | 265 | 265 | 265 | 4,000 | 662.50 |
| 2000-07-04 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
| 2000-06-23 | 265 | 265 | 265 | 265 | 5,000 | 662.50 |
| 2000-06-20 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2000-06-15 | 268 | 268 | 268 | 268 | 9,000 | 670 |
| 2000-06-14 | 244 | 244 | 244 | 244 | 1,000 | 610 |
| 2000-06-13 | 222 | 222 | 222 | 222 | 3,000 | 555 |
| 2000-06-12 | 202 | 202 | 202 | 202 | 1,000 | 505 |
| 2000-06-09 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2000-06-07 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2000-06-02 | 205 | 205 | 205 | 205 | 4,000 | 512.50 |
| 2000-05-29 | 205 | 205 | 205 | 205 | 4,000 | 512.50 |
| 2000-05-25 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2000-05-18 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2000-05-11 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2000-05-02 | 217 | 217 | 217 | 217 | 4,000 | 542.50 |
| 2000-04-27 | 209 | 209 | 209 | 209 | 2,000 | 522.50 |
| 2000-04-26 | 190 | 190 | 190 | 190 | 4,000 | 475 |
| 2000-04-24 | 165 | 165 | 165 | 165 | 2,000 | 412.50 |
| 2000-04-19 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2000-04-18 | 162 | 162 | 162 | 162 | 2,000 | 405 |
| 2000-04-17 | 162 | 162 | 162 | 162 | 2,000 | 405 |
| 2000-04-07 | 198 | 198 | 198 | 198 | 4,000 | 495 |
| 2000-03-31 | 190 | 210 | 190 | 210 | 7,000 | 525 |
| 2000-03-27 | 194 | 194 | 194 | 194 | 3,000 | 485 |
| 2000-03-24 | 176 | 176 | 176 | 176 | 3,000 | 440 |
| 2000-03-21 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2000-03-16 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2000-03-15 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2000-03-13 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2000-03-07 | 201 | 201 | 201 | 201 | 5,000 | 502.50 |
| 2000-03-03 | 202 | 202 | 202 | 202 | 4,000 | 505 |
| 2000-02-25 | 200 | 200 | 200 | 200 | 7,000 | 500 |
| 2000-02-18 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2000-02-17 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2000-02-16 | 204 | 204 | 204 | 204 | 46,000 | 510 |
| 2000-02-14 | 204 | 204 | 200 | 200 | 3,000 | 500 |
| 2000-02-10 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2000-02-07 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2000-02-02 | 234 | 234 | 234 | 234 | 4,000 | 585 |
| 2000-01-25 | 215 | 235 | 215 | 235 | 5,000 | 587.50 |
| 2000-01-21 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2000-01-20 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2000-01-18 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2000-01-12 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2000-01-07 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
