1807 (株)佐藤渡辺 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 112 | 113 | 112 | 113 | 2,000 | 282.50 |
| 2003-12-26 | 112 | 120 | 108 | 110 | 10,000 | 275 |
| 2003-12-25 | 129 | 129 | 112 | 112 | 8,000 | 280 |
| 2003-12-19 | 108 | 111 | 108 | 111 | 4,000 | 277.50 |
| 2003-12-17 | 131 | 131 | 131 | 131 | 1,000 | 327.50 |
| 2003-12-12 | 133 | 133 | 131 | 131 | 3,000 | 327.50 |
| 2003-12-10 | 146 | 146 | 146 | 146 | 18,000 | 365 |
| 2003-12-09 | 140 | 146 | 140 | 146 | 2,000 | 365 |
| 2003-12-05 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2003-12-04 | 132 | 132 | 132 | 132 | 1,000 | 330 |
| 2003-12-03 | 124 | 129 | 124 | 129 | 2,000 | 322.50 |
| 2003-12-02 | 145 | 145 | 129 | 129 | 11,000 | 322.50 |
| 2003-12-01 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2003-11-25 | 141 | 141 | 140 | 140 | 6,000 | 350 |
| 2003-11-20 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2003-11-06 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2003-11-05 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2003-10-31 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2003-10-29 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2003-10-28 | 155 | 155 | 155 | 155 | 18,000 | 387.50 |
| 2003-10-27 | 168 | 168 | 153 | 153 | 5,000 | 382.50 |
| 2003-10-24 | 153 | 164 | 153 | 164 | 2,000 | 410 |
| 2003-10-23 | 156 | 156 | 153 | 153 | 3,000 | 382.50 |
| 2003-10-22 | 156 | 156 | 156 | 156 | 2,000 | 390 |
| 2003-10-21 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2003-10-20 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-10-15 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2003-10-08 | 156 | 156 | 155 | 155 | 2,000 | 387.50 |
| 2003-10-07 | 155 | 155 | 155 | 155 | 7,000 | 387.50 |
| 2003-10-03 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2003-10-02 | 167 | 167 | 167 | 167 | 3,000 | 417.50 |
| 2003-09-30 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2003-09-29 | 153 | 153 | 140 | 140 | 5,000 | 350 |
| 2003-09-26 | 180 | 180 | 153 | 153 | 10,000 | 382.50 |
| 2003-09-25 | 175 | 175 | 175 | 175 | 3,000 | 437.50 |
| 2003-09-03 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2003-09-02 | 180 | 180 | 180 | 180 | 3,000 | 450 |
| 2003-08-26 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-08-25 | 186 | 186 | 186 | 186 | 4,000 | 465 |
| 2003-08-13 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2003-08-05 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2003-08-04 | 219 | 219 | 219 | 219 | 2,000 | 547.50 |
| 2003-07-29 | 201 | 201 | 201 | 201 | 5,000 | 502.50 |
| 2003-07-28 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2003-07-25 | 167 | 167 | 167 | 167 | 6,000 | 417.50 |
| 2003-07-23 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2003-07-18 | 150 | 150 | 145 | 145 | 2,000 | 362.50 |
| 2003-07-11 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2003-07-08 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2003-07-03 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2003-07-02 | 156 | 156 | 156 | 156 | 3,000 | 390 |
| 2003-06-26 | 149 | 150 | 149 | 150 | 5,000 | 375 |
| 2003-06-25 | 141 | 150 | 141 | 150 | 2,000 | 375 |
| 2003-06-24 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2003-06-20 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2003-06-12 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2003-06-11 | 140 | 150 | 140 | 150 | 19,000 | 375 |
| 2003-06-10 | 134 | 139 | 134 | 139 | 7,000 | 347.50 |
| 2003-06-09 | 130 | 130 | 130 | 130 | 4,000 | 325 |
| 2003-06-03 | 130 | 130 | 130 | 130 | 3,000 | 325 |
| 2003-05-28 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
| 2003-05-27 | 112 | 112 | 112 | 112 | 10,000 | 280 |
| 2003-05-26 | 137 | 137 | 137 | 137 | 6,000 | 342.50 |
| 2003-05-23 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2003-05-22 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2003-05-20 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2003-05-19 | 130 | 130 | 130 | 130 | 5,000 | 325 |
| 2003-05-02 | 129 | 129 | 129 | 129 | 3,000 | 322.50 |
| 2003-04-25 | 127 | 127 | 127 | 127 | 6,000 | 317.50 |
| 2003-04-24 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2003-04-23 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2003-04-22 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2003-04-18 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2003-04-11 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2003-04-10 | 129 | 130 | 129 | 129 | 15,000 | 322.50 |
| 2003-04-04 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2003-04-02 | 120 | 120 | 120 | 120 | 3,000 | 300 |
| 2003-04-01 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2003-03-31 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2003-03-27 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2003-03-26 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2003-03-25 | 136 | 136 | 136 | 136 | 7,000 | 340 |
| 2003-03-20 | 110 | 111 | 102 | 111 | 8,000 | 277.50 |
| 2003-03-19 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2003-03-18 | 134 | 134 | 134 | 134 | 1,000 | 335 |
| 2003-03-14 | 110 | 110 | 110 | 110 | 2,000 | 275 |
| 2003-03-13 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2003-03-10 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2003-03-04 | 125 | 125 | 125 | 125 | 3,000 | 312.50 |
| 2003-03-03 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2003-02-28 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2003-02-25 | 110 | 130 | 110 | 130 | 13,000 | 325 |
| 2003-02-24 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2003-02-18 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2003-02-13 | 110 | 110 | 110 | 110 | 11,000 | 275 |
| 2003-02-04 | 135 | 135 | 135 | 135 | 3,000 | 337.50 |
| 2003-01-27 | 154 | 154 | 154 | 154 | 5,000 | 385 |
| 2003-01-24 | 141 | 141 | 140 | 140 | 2,000 | 350 |
| 2003-01-21 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2003-01-08 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 2003-01-07 | 166 | 166 | 166 | 166 | 3,000 | 415 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
