1807 (株)佐藤渡辺 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2004-12-29 | 137 | 140 | 137 | 140 | 4,000 | 350 |
| 2004-12-28 | 139 | 139 | 139 | 139 | 2,000 | 347.50 |
| 2004-12-24 | 137 | 140 | 137 | 140 | 20,000 | 350 |
| 2004-12-22 | 140 | 140 | 139 | 139 | 5,000 | 347.50 |
| 2004-12-21 | 147 | 147 | 146 | 147 | 20,000 | 367.50 |
| 2004-12-20 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2004-12-17 | 137 | 138 | 137 | 138 | 4,000 | 345 |
| 2004-12-16 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2004-12-13 | 155 | 155 | 150 | 155 | 10,000 | 387.50 |
| 2004-12-10 | 145 | 145 | 145 | 145 | 6,000 | 362.50 |
| 2004-12-09 | 140 | 145 | 140 | 145 | 2,000 | 362.50 |
| 2004-12-07 | 133 | 133 | 133 | 133 | 1,000 | 332.50 |
| 2004-12-06 | 134 | 143 | 133 | 143 | 10,000 | 357.50 |
| 2004-12-02 | 144 | 144 | 144 | 144 | 2,000 | 360 |
| 2004-12-01 | 132 | 132 | 132 | 132 | 6,000 | 330 |
| 2004-11-26 | 135 | 135 | 131 | 132 | 6,000 | 330 |
| 2004-11-25 | 131 | 135 | 131 | 135 | 12,000 | 337.50 |
| 2004-11-22 | 140 | 140 | 140 | 140 | 3,000 | 350 |
| 2004-11-17 | 148 | 148 | 148 | 148 | 2,000 | 370 |
| 2004-11-10 | 148 | 148 | 148 | 148 | 3,000 | 370 |
| 2004-11-08 | 148 | 148 | 148 | 148 | 2,000 | 370 |
| 2004-11-05 | 165 | 165 | 165 | 165 | 4,000 | 412.50 |
| 2004-11-02 | 158 | 159 | 157 | 159 | 11,000 | 397.50 |
| 2004-11-01 | 150 | 157 | 150 | 155 | 15,000 | 387.50 |
| 2004-10-28 | 146 | 146 | 146 | 146 | 9,000 | 365 |
| 2004-10-27 | 148 | 148 | 146 | 146 | 8,000 | 365 |
| 2004-10-26 | 157 | 157 | 157 | 157 | 3,000 | 392.50 |
| 2004-10-25 | 145 | 150 | 145 | 150 | 9,000 | 375 |
| 2004-10-19 | 139 | 139 | 139 | 139 | 3,000 | 347.50 |
| 2004-10-18 | 131 | 131 | 131 | 131 | 1,000 | 327.50 |
| 2004-10-15 | 131 | 131 | 131 | 131 | 1,000 | 327.50 |
| 2004-10-14 | 131 | 131 | 131 | 131 | 28,000 | 327.50 |
| 2004-10-13 | 136 | 136 | 135 | 135 | 2,000 | 337.50 |
| 2004-10-12 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2004-10-07 | 140 | 140 | 140 | 140 | 3,000 | 350 |
| 2004-10-05 | 125 | 136 | 125 | 134 | 6,000 | 335 |
| 2004-10-04 | 145 | 145 | 145 | 145 | 3,000 | 362.50 |
| 2004-09-29 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2004-09-24 | 143 | 145 | 143 | 143 | 8,000 | 357.50 |
| 2004-09-22 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2004-09-09 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2004-09-08 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2004-09-07 | 156 | 156 | 156 | 156 | 5,000 | 390 |
| 2004-09-02 | 156 | 156 | 156 | 156 | 2,000 | 390 |
| 2004-08-26 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2004-08-25 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2004-08-24 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2004-08-12 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2004-08-11 | 143 | 143 | 143 | 143 | 5,000 | 357.50 |
| 2004-08-03 | 158 | 158 | 158 | 158 | 3,000 | 395 |
| 2004-07-26 | 149 | 149 | 149 | 149 | 2,000 | 372.50 |
| 2004-07-23 | 150 | 150 | 150 | 150 | 8,000 | 375 |
| 2004-07-22 | 143 | 150 | 143 | 150 | 2,000 | 375 |
| 2004-07-21 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2004-07-20 | 147 | 147 | 140 | 140 | 15,000 | 350 |
| 2004-07-14 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2004-07-09 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2004-07-08 | 149 | 149 | 149 | 149 | 1,000 | 372.50 |
| 2004-07-06 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2004-07-02 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2004-07-01 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2004-06-30 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2004-06-25 | 139 | 143 | 139 | 143 | 6,000 | 357.50 |
| 2004-06-24 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2004-06-22 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2004-06-21 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2004-06-17 | 151 | 151 | 141 | 141 | 4,000 | 352.50 |
| 2004-06-11 | 170 | 171 | 170 | 171 | 16,000 | 427.50 |
| 2004-06-10 | 154 | 155 | 154 | 155 | 3,000 | 387.50 |
| 2004-06-09 | 147 | 150 | 147 | 150 | 6,000 | 375 |
| 2004-06-04 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2004-06-03 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2004-06-02 | 149 | 149 | 148 | 148 | 3,000 | 370 |
| 2004-06-01 | 138 | 138 | 135 | 135 | 15,000 | 337.50 |
| 2004-05-27 | 137 | 137 | 137 | 137 | 4,000 | 342.50 |
| 2004-05-26 | 144 | 144 | 138 | 138 | 2,000 | 345 |
| 2004-05-25 | 144 | 144 | 144 | 144 | 7,000 | 360 |
| 2004-05-24 | 144 | 144 | 144 | 144 | 2,000 | 360 |
| 2004-05-19 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2004-05-18 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2004-05-17 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2004-05-13 | 145 | 146 | 145 | 146 | 3,000 | 365 |
| 2004-05-10 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2004-05-07 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2004-04-27 | 169 | 169 | 169 | 169 | 1,000 | 422.50 |
| 2004-04-26 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2004-04-23 | 160 | 170 | 160 | 170 | 14,000 | 425 |
| 2004-04-22 | 169 | 170 | 169 | 170 | 3,000 | 425 |
| 2004-04-21 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2004-04-19 | 175 | 175 | 174 | 174 | 4,000 | 435 |
| 2004-04-15 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 2004-04-14 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2004-04-13 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2004-04-12 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2004-04-09 | 182 | 182 | 180 | 180 | 17,000 | 450 |
| 2004-04-08 | 182 | 182 | 182 | 182 | 2,000 | 455 |
| 2004-04-06 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2004-04-02 | 178 | 178 | 166 | 166 | 2,000 | 415 |
| 2004-03-31 | 167 | 179 | 167 | 179 | 3,000 | 447.50 |
| 2004-03-25 | 166 | 189 | 166 | 189 | 22,000 | 472.50 |
| 2004-03-24 | 180 | 180 | 176 | 176 | 4,000 | 440 |
| 2004-03-23 | 175 | 175 | 175 | 175 | 5,000 | 437.50 |
| 2004-03-22 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2004-03-19 | 185 | 185 | 185 | 185 | 3,000 | 462.50 |
| 2004-03-16 | 190 | 190 | 171 | 190 | 6,000 | 475 |
| 2004-03-12 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2004-03-09 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2004-03-08 | 219 | 219 | 219 | 219 | 1,000 | 547.50 |
| 2004-03-04 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2004-03-03 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2004-03-02 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2004-03-01 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2004-02-27 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2004-02-26 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2004-02-25 | 155 | 170 | 155 | 170 | 10,000 | 425 |
| 2004-02-24 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2004-02-18 | 170 | 170 | 170 | 170 | 5,000 | 425 |
| 2004-02-17 | 165 | 165 | 165 | 165 | 5,000 | 412.50 |
| 2004-02-16 | 165 | 175 | 165 | 175 | 3,000 | 437.50 |
| 2004-02-12 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2004-02-10 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2004-02-05 | 168 | 168 | 168 | 168 | 2,000 | 420 |
| 2004-02-04 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2004-02-03 | 165 | 165 | 165 | 165 | 2,000 | 412.50 |
| 2004-01-30 | 155 | 155 | 155 | 155 | 3,000 | 387.50 |
| 2004-01-28 | 160 | 160 | 160 | 160 | 3,000 | 400 |
| 2004-01-27 | 160 | 160 | 155 | 160 | 7,000 | 400 |
| 2004-01-26 | 161 | 161 | 161 | 161 | 5,000 | 402.50 |
| 2004-01-23 | 142 | 148 | 142 | 147 | 7,000 | 367.50 |
| 2004-01-22 | 132 | 140 | 132 | 140 | 8,000 | 350 |
| 2004-01-16 | 136 | 136 | 136 | 136 | 3,000 | 340 |
| 2004-01-08 | 138 | 138 | 138 | 138 | 2,000 | 345 |
| 2004-01-06 | 135 | 135 | 135 | 135 | 4,000 | 337.50 |
| 2004-01-05 | 126 | 128 | 126 | 128 | 5,000 | 320 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
