1807 (株)佐藤渡辺 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 131 | 131 | 131 | 131 | 2,000 | 327.50 |
| 2001-12-25 | 157 | 157 | 130 | 130 | 8,000 | 325 |
| 2001-12-21 | 158 | 158 | 158 | 158 | 1,000 | 395 |
| 2001-12-20 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2001-12-19 | 115 | 115 | 115 | 115 | 2,000 | 287.50 |
| 2001-12-18 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2001-12-14 | 131 | 131 | 131 | 131 | 2,000 | 327.50 |
| 2001-12-11 | 159 | 159 | 159 | 159 | 18,000 | 397.50 |
| 2001-12-10 | 147 | 147 | 147 | 147 | 3,000 | 367.50 |
| 2001-12-07 | 137 | 137 | 132 | 132 | 3,000 | 330 |
| 2001-12-04 | 160 | 160 | 159 | 159 | 8,000 | 397.50 |
| 2001-11-26 | 164 | 164 | 164 | 164 | 7,000 | 410 |
| 2001-11-22 | 135 | 164 | 135 | 164 | 3,000 | 410 |
| 2001-11-20 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2001-11-02 | 165 | 165 | 165 | 165 | 3,000 | 412.50 |
| 2001-10-26 | 167 | 167 | 160 | 160 | 3,000 | 400 |
| 2001-10-25 | 158 | 158 | 157 | 157 | 7,000 | 392.50 |
| 2001-10-24 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2001-10-02 | 179 | 179 | 179 | 179 | 3,000 | 447.50 |
| 2001-09-26 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-09-25 | 157 | 165 | 156 | 165 | 9,000 | 412.50 |
| 2001-09-20 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2001-09-14 | 158 | 158 | 158 | 158 | 2,000 | 395 |
| 2001-09-06 | 179 | 179 | 179 | 179 | 2,000 | 447.50 |
| 2001-09-04 | 181 | 181 | 181 | 181 | 3,000 | 452.50 |
| 2001-08-30 | 186 | 186 | 185 | 185 | 4,000 | 462.50 |
| 2001-08-29 | 180 | 185 | 175 | 185 | 13,000 | 462.50 |
| 2001-08-28 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2001-08-27 | 170 | 170 | 170 | 170 | 6,000 | 425 |
| 2001-08-22 | 175 | 175 | 155 | 155 | 5,000 | 387.50 |
| 2001-08-20 | 178 | 178 | 178 | 178 | 8,000 | 445 |
| 2001-08-15 | 166 | 166 | 166 | 166 | 1,000 | 415 |
| 2001-08-07 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2001-08-03 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2001-08-02 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2001-07-26 | 209 | 209 | 209 | 209 | 3,000 | 522.50 |
| 2001-07-25 | 191 | 191 | 191 | 191 | 2,000 | 477.50 |
| 2001-07-24 | 190 | 190 | 190 | 190 | 4,000 | 475 |
| 2001-07-23 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2001-07-13 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2001-07-11 | 198 | 198 | 198 | 198 | 6,000 | 495 |
| 2001-07-06 | 197 | 197 | 197 | 197 | 2,000 | 492.50 |
| 2001-07-05 | 200 | 200 | 200 | 200 | 6,000 | 500 |
| 2001-07-04 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2001-07-03 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 2001-06-26 | 200 | 200 | 200 | 200 | 6,000 | 500 |
| 2001-06-25 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2001-06-21 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2001-06-18 | 199 | 199 | 199 | 199 | 5,000 | 497.50 |
| 2001-06-15 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2001-06-11 | 200 | 215 | 200 | 215 | 18,000 | 537.50 |
| 2001-06-04 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 2001-05-29 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2001-05-28 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2001-05-25 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 2001-05-24 | 191 | 191 | 191 | 191 | 3,000 | 477.50 |
| 2001-05-22 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2001-05-18 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2001-05-16 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2001-05-10 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2001-05-08 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 2001-05-02 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2001-04-26 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2001-04-25 | 193 | 193 | 192 | 192 | 4,000 | 480 |
| 2001-04-19 | 174 | 180 | 174 | 180 | 4,000 | 450 |
| 2001-04-12 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-04-03 | 209 | 209 | 209 | 209 | 3,000 | 522.50 |
| 2001-03-30 | 199 | 199 | 199 | 199 | 5,000 | 497.50 |
| 2001-03-26 | 200 | 200 | 200 | 200 | 6,000 | 500 |
| 2001-03-19 | 187 | 187 | 187 | 187 | 5,000 | 467.50 |
| 2001-03-13 | 186 | 186 | 186 | 186 | 5,000 | 465 |
| 2001-03-08 | 186 | 186 | 173 | 173 | 11,000 | 432.50 |
| 2001-03-06 | 195 | 195 | 195 | 195 | 3,000 | 487.50 |
| 2001-03-02 | 200 | 200 | 195 | 195 | 8,000 | 487.50 |
| 2001-02-26 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2001-02-23 | 190 | 190 | 190 | 190 | 3,000 | 475 |
| 2001-02-16 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-02-06 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2001-02-02 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2001-02-01 | 166 | 166 | 166 | 166 | 2,000 | 415 |
| 2001-01-26 | 211 | 211 | 211 | 211 | 5,000 | 527.50 |
| 2001-01-22 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2001-01-18 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2001-01-11 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-01-10 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-01-05 | 227 | 227 | 227 | 227 | 3,000 | 567.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
