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
2003-12-291121131121132,000565
2003-12-2611212010811010,000550
2003-12-251291291121128,000560
2003-12-191081111081114,000555
2003-12-171311311311311,000655
2003-12-121331331311313,000655
2003-12-1014614614614618,000730
2003-12-091401461401462,000730
2003-12-051301301301301,000650
2003-12-041321321321321,000660
2003-12-031241291241292,000645
2003-12-0214514512912911,000645
2003-12-011401401401401,000700
2003-11-251411411401406,000700
2003-11-201401401401402,000700
2003-11-061471471471471,000735
2003-11-051551551551552,000775
2003-10-311481481481481,000740
2003-10-291551551551551,000775
2003-10-2815515515515518,000775
2003-10-271681681531535,000765
2003-10-241531641531642,000820
2003-10-231561561531533,000765
2003-10-221561561561562,000780
2003-10-211641641641641,000820
2003-10-201651651651651,000825
2003-10-151551551551551,000775
2003-10-081561561551552,000775
2003-10-071551551551557,000775
2003-10-031571571571571,000785
2003-10-021671671671673,000835
2003-09-301431431431431,000715
2003-09-291531531401405,000700
2003-09-2618018015315310,000765
2003-09-251751751751753,000875
2003-09-031601601601601,000800
2003-09-021801801801803,000900
2003-08-261801801801801,000900
2003-08-251861861861864,000930
2003-08-131801801801802,000900
2003-08-051641641641641,000820
2003-08-042192192192192,0001,095
2003-07-292012012012015,0001,005
2003-07-281831831831831,000915
2003-07-251671671671676,000835
2003-07-231421421421421,000710
2003-07-181501501451452,000725
2003-07-111361361361361,000680
2003-07-081401401401402,000700
2003-07-031411411411411,000705
2003-07-021561561561563,000780
2003-06-261491501491505,000750
2003-06-251411501411502,000750
2003-06-241411411411411,000705
2003-06-201501501501501,000750
2003-06-121401401401402,000700
2003-06-1114015014015019,000750
2003-06-101341391341397,000695
2003-06-091301301301304,000650
2003-06-031301301301303,000650
2003-05-281171171171171,000585
2003-05-2711211211211210,000560
2003-05-261371371371376,000685
2003-05-231251251251252,000625
2003-05-221241241241241,000620
2003-05-201301301301301,000650
2003-05-191301301301305,000650
2003-05-021291291291293,000645
2003-04-251271271271276,000635
2003-04-241271271271271,000635
2003-04-231201201201201,000600
2003-04-221191191191191,000595
2003-04-181271271271271,000635
2003-04-111361361361361,000680
2003-04-1012913012912915,000645
2003-04-041191191191191,000595
2003-04-021201201201203,000600
2003-04-011101101101101,000550
2003-03-311101101101101,000550
2003-03-271141141141141,000570
2003-03-261141141141141,000570
2003-03-251361361361367,000680
2003-03-201101111021118,000555
2003-03-191111111111111,000555
2003-03-181341341341341,000670
2003-03-141101101101102,000550
2003-03-131101101101101,000550
2003-03-101101101101101,000550
2003-03-041251251251253,000625
2003-03-031151151151151,000575
2003-02-281101101101101,000550
2003-02-2511013011013013,000650
2003-02-241351351351351,000675
2003-02-181231231231231,000615
2003-02-1311011011011011,000550
2003-02-041351351351353,000675
2003-01-271541541541545,000770
2003-01-241411411401402,000700
2003-01-211401401401401,000700
2003-01-081161161161161,000580
2003-01-071661661661663,000830

分割・併合履歴 : [2017-09-27]1株→0.2株