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	700
2004-12-29	137	140	137	140	4,000	700
2004-12-28	139	139	139	139	2,000	695
2004-12-24	137	140	137	140	20,000	700
2004-12-22	140	140	139	139	5,000	695
2004-12-21	147	147	146	147	20,000	735
2004-12-20	148	148	148	148	1,000	740
2004-12-17	137	138	137	138	4,000	690
2004-12-16	138	138	138	138	1,000	690
2004-12-13	155	155	150	155	10,000	775
2004-12-10	145	145	145	145	6,000	725
2004-12-09	140	145	140	145	2,000	725
2004-12-07	133	133	133	133	1,000	665
2004-12-06	134	143	133	143	10,000	715
2004-12-02	144	144	144	144	2,000	720
2004-12-01	132	132	132	132	6,000	660
2004-11-26	135	135	131	132	6,000	660
2004-11-25	131	135	131	135	12,000	675
2004-11-22	140	140	140	140	3,000	700
2004-11-17	148	148	148	148	2,000	740
2004-11-10	148	148	148	148	3,000	740
2004-11-08	148	148	148	148	2,000	740
2004-11-05	165	165	165	165	4,000	825
2004-11-02	158	159	157	159	11,000	795
2004-11-01	150	157	150	155	15,000	775
2004-10-28	146	146	146	146	9,000	730
2004-10-27	148	148	146	146	8,000	730
2004-10-26	157	157	157	157	3,000	785
2004-10-25	145	150	145	150	9,000	750
2004-10-19	139	139	139	139	3,000	695
2004-10-18	131	131	131	131	1,000	655
2004-10-15	131	131	131	131	1,000	655
2004-10-14	131	131	131	131	28,000	655
2004-10-13	136	136	135	135	2,000	675
2004-10-12	135	135	135	135	1,000	675
2004-10-07	140	140	140	140	3,000	700
2004-10-05	125	136	125	134	6,000	670
2004-10-04	145	145	145	145	3,000	725
2004-09-29	145	145	145	145	1,000	725
2004-09-24	143	145	143	143	8,000	715
2004-09-22	145	145	145	145	2,000	725
2004-09-09	147	147	147	147	1,000	735
2004-09-08	147	147	147	147	1,000	735
2004-09-07	156	156	156	156	5,000	780
2004-09-02	156	156	156	156	2,000	780
2004-08-26	150	150	150	150	2,000	750
2004-08-25	145	145	145	145	2,000	725
2004-08-24	145	145	145	145	1,000	725
2004-08-12	156	156	156	156	1,000	780
2004-08-11	143	143	143	143	5,000	715
2004-08-03	158	158	158	158	3,000	790
2004-07-26	149	149	149	149	2,000	745
2004-07-23	150	150	150	150	8,000	750
2004-07-22	143	150	143	150	2,000	750
2004-07-21	143	143	143	143	1,000	715
2004-07-20	147	147	140	140	15,000	700
2004-07-14	143	143	143	143	1,000	715
2004-07-09	145	145	145	145	2,000	725
2004-07-08	149	149	149	149	1,000	745
2004-07-06	142	142	142	142	1,000	710
2004-07-02	150	150	150	150	2,000	750
2004-07-01	148	148	148	148	1,000	740
2004-06-30	150	150	150	150	1,000	750
2004-06-25	139	143	139	143	6,000	715
2004-06-24	143	143	143	143	1,000	715
2004-06-22	141	141	141	141	1,000	705
2004-06-21	146	146	146	146	1,000	730
2004-06-17	151	151	141	141	4,000	705
2004-06-11	170	171	170	171	16,000	855
2004-06-10	154	155	154	155	3,000	775
2004-06-09	147	150	147	150	6,000	750
2004-06-04	140	140	140	140	2,000	700
2004-06-03	147	147	147	147	1,000	735
2004-06-02	149	149	148	148	3,000	740
2004-06-01	138	138	135	135	15,000	675
2004-05-27	137	137	137	137	4,000	685
2004-05-26	144	144	138	138	2,000	690
2004-05-25	144	144	144	144	7,000	720
2004-05-24	144	144	144	144	2,000	720
2004-05-19	144	144	144	144	1,000	720
2004-05-18	144	144	144	144	1,000	720
2004-05-17	145	145	145	145	2,000	725
2004-05-13	145	146	145	146	3,000	730
2004-05-10	135	135	135	135	1,000	675
2004-05-07	170	170	170	170	3,000	850
2004-04-27	169	169	169	169	1,000	845
2004-04-26	170	170	170	170	3,000	850
2004-04-23	160	170	160	170	14,000	850
2004-04-22	169	170	169	170	3,000	850
2004-04-21	169	169	169	169	2,000	845
2004-04-19	175	175	174	174	4,000	870
2004-04-15	174	174	174	174	1,000	870
2004-04-14	176	176	176	176	1,000	880
2004-04-13	175	175	175	175	1,000	875
2004-04-12	180	180	180	180	1,000	900
2004-04-09	182	182	180	180	17,000	900
2004-04-08	182	182	182	182	2,000	910
2004-04-06	180	180	180	180	1,000	900
2004-04-02	178	178	166	166	2,000	830
2004-03-31	167	179	167	179	3,000	895
2004-03-25	166	189	166	189	22,000	945
2004-03-24	180	180	176	176	4,000	880
2004-03-23	175	175	175	175	5,000	875
2004-03-22	195	195	195	195	1,000	975
2004-03-19	185	185	185	185	3,000	925
2004-03-16	190	190	171	190	6,000	950
2004-03-12	170	170	170	170	1,000	850
2004-03-09	200	200	200	200	5,000	1,000
2004-03-08	219	219	219	219	1,000	1,095
2004-03-04	220	220	220	220	2,000	1,100
2004-03-03	220	220	220	220	1,000	1,100
2004-03-02	220	220	220	220	2,000	1,100
2004-03-01	170	170	170	170	1,000	850
2004-02-27	150	150	150	150	2,000	750
2004-02-26	150	150	150	150	1,000	750
2004-02-25	155	170	155	170	10,000	850
2004-02-24	155	155	155	155	1,000	775
2004-02-18	170	170	170	170	5,000	850
2004-02-17	165	165	165	165	5,000	825
2004-02-16	165	175	165	175	3,000	875
2004-02-12	155	155	155	155	2,000	775
2004-02-10	165	165	165	165	1,000	825
2004-02-05	168	168	168	168	2,000	840
2004-02-04	170	170	170	170	1,000	850
2004-02-03	165	165	165	165	2,000	825
2004-01-30	155	155	155	155	3,000	775
2004-01-28	160	160	160	160	3,000	800
2004-01-27	160	160	155	160	7,000	800
2004-01-26	161	161	161	161	5,000	805
2004-01-23	142	148	142	147	7,000	735
2004-01-22	132	140	132	140	8,000	700
2004-01-16	136	136	136	136	3,000	680
2004-01-08	138	138	138	138	2,000	690
2004-01-06	135	135	135	135	4,000	675
2004-01-05	126	128	126	128	5,000	640

分割・併合履歴： [2017-09-27]1株→0.2株

1807 (株)佐藤渡辺 の時系列データ [2004年度]

1807 (株)佐藤渡辺の時系列データ [2004年度]