1807 (株)佐藤渡辺 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 243 | 243 | 242 | 242 | 8,000 | 605 |
| 2005-12-29 | 246 | 246 | 238 | 242 | 29,000 | 605 |
| 2005-12-28 | 241 | 247 | 240 | 243 | 27,000 | 607.50 |
| 2005-12-27 | 248 | 248 | 240 | 240 | 33,000 | 600 |
| 2005-12-26 | 249 | 258 | 246 | 247 | 64,000 | 617.50 |
| 2005-12-22 | 230 | 250 | 230 | 245 | 440,000 | 612.50 |
| 2005-12-21 | 260 | 265 | 260 | 265 | 13,000 | 662.50 |
| 2005-12-20 | 257 | 265 | 257 | 265 | 2,000 | 662.50 |
| 2005-12-19 | 270 | 270 | 260 | 265 | 23,000 | 662.50 |
| 2005-12-16 | 272 | 272 | 270 | 271 | 3,000 | 677.50 |
| 2005-12-15 | 273 | 273 | 272 | 273 | 5,000 | 682.50 |
| 2005-12-14 | 275 | 275 | 270 | 273 | 6,000 | 682.50 |
| 2005-12-13 | 275 | 280 | 274 | 275 | 12,000 | 687.50 |
| 2005-12-12 | 273 | 281 | 273 | 276 | 9,000 | 690 |
| 2005-12-09 | 278 | 280 | 276 | 276 | 8,000 | 690 |
| 2005-12-08 | 280 | 280 | 276 | 278 | 12,000 | 695 |
| 2005-12-07 | 273 | 281 | 273 | 280 | 14,000 | 700 |
| 2005-12-06 | 279 | 279 | 275 | 275 | 12,000 | 687.50 |
| 2005-12-05 | 281 | 295 | 266 | 274 | 119,000 | 685 |
| 2005-12-02 | 267 | 319 | 267 | 279 | 655,000 | 697.50 |
| 2005-12-01 | 269 | 269 | 267 | 267 | 3,000 | 667.50 |
| 2005-11-30 | 266 | 269 | 265 | 265 | 3,000 | 662.50 |
| 2005-11-29 | 277 | 277 | 258 | 266 | 21,000 | 665 |
| 2005-11-28 | 270 | 274 | 270 | 274 | 6,000 | 685 |
| 2005-11-25 | 251 | 270 | 251 | 260 | 92,000 | 650 |
| 2005-11-24 | 285 | 285 | 280 | 280 | 3,000 | 700 |
| 2005-11-22 | 278 | 284 | 278 | 284 | 11,000 | 710 |
| 2005-11-21 | 283 | 283 | 283 | 283 | 3,000 | 707.50 |
| 2005-11-18 | 286 | 290 | 284 | 290 | 6,000 | 725 |
| 2005-11-17 | 290 | 290 | 285 | 290 | 7,000 | 725 |
| 2005-11-16 | 285 | 290 | 279 | 290 | 17,000 | 725 |
| 2005-11-15 | 291 | 291 | 285 | 285 | 23,000 | 712.50 |
| 2005-11-14 | 290 | 293 | 290 | 290 | 5,000 | 725 |
| 2005-11-11 | 292 | 292 | 288 | 288 | 7,000 | 720 |
| 2005-11-10 | 291 | 292 | 280 | 292 | 27,000 | 730 |
| 2005-11-09 | 290 | 291 | 283 | 283 | 13,000 | 707.50 |
| 2005-11-08 | 290 | 293 | 289 | 293 | 12,000 | 732.50 |
| 2005-11-07 | 292 | 292 | 289 | 289 | 3,000 | 722.50 |
| 2005-11-04 | 292 | 292 | 286 | 286 | 4,000 | 715 |
| 2005-11-02 | 293 | 294 | 283 | 286 | 23,000 | 715 |
| 2005-10-31 | 295 | 295 | 290 | 290 | 4,000 | 725 |
| 2005-10-28 | 290 | 290 | 290 | 290 | 5,000 | 725 |
| 2005-10-27 | 288 | 288 | 283 | 283 | 3,000 | 707.50 |
| 2005-10-26 | 285 | 288 | 285 | 288 | 5,000 | 720 |
| 2005-10-25 | 281 | 285 | 281 | 285 | 14,000 | 712.50 |
| 2005-10-24 | 285 | 285 | 283 | 285 | 5,000 | 712.50 |
| 2005-10-21 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2005-10-20 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2005-10-19 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2005-10-18 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2005-10-17 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2005-10-14 | 282 | 282 | 279 | 279 | 2,000 | 697.50 |
| 2005-10-13 | 288 | 288 | 284 | 284 | 4,000 | 710 |
| 2005-10-12 | 294 | 294 | 290 | 290 | 6,000 | 725 |
| 2005-10-11 | 295 | 295 | 290 | 294 | 22,000 | 735 |
| 2005-10-07 | 293 | 293 | 287 | 293 | 11,000 | 732.50 |
| 2005-10-06 | 296 | 296 | 282 | 294 | 15,000 | 735 |
| 2005-10-05 | 291 | 291 | 291 | 291 | 2,000 | 727.50 |
| 2005-10-04 | 293 | 296 | 292 | 292 | 10,000 | 730 |
| 2005-10-03 | 293 | 293 | 288 | 288 | 5,000 | 720 |
| 2005-09-30 | 287 | 294 | 287 | 294 | 10,000 | 735 |
| 2005-09-29 | 290 | 293 | 286 | 286 | 11,000 | 715 |
| 2005-09-28 | 286 | 290 | 280 | 290 | 31,000 | 725 |
| 2005-09-27 | 279 | 280 | 278 | 280 | 6,000 | 700 |
| 2005-09-26 | 284 | 286 | 281 | 282 | 14,000 | 705 |
| 2005-09-22 | 278 | 289 | 278 | 289 | 52,000 | 722.50 |
| 2005-09-21 | 288 | 298 | 285 | 285 | 19,000 | 712.50 |
| 2005-09-20 | 290 | 298 | 290 | 298 | 18,000 | 745 |
| 2005-09-16 | 283 | 305 | 278 | 285 | 71,000 | 712.50 |
| 2005-09-15 | 283 | 283 | 277 | 278 | 15,000 | 695 |
| 2005-09-14 | 283 | 289 | 279 | 285 | 22,000 | 712.50 |
| 2005-09-13 | 281 | 286 | 278 | 286 | 7,000 | 715 |
| 2005-09-12 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2005-09-09 | 285 | 285 | 278 | 278 | 17,000 | 695 |
| 2005-09-08 | 290 | 290 | 281 | 281 | 27,000 | 702.50 |
| 2005-09-07 | 295 | 315 | 286 | 290 | 177,000 | 725 |
| 2005-09-06 | 287 | 293 | 284 | 290 | 60,000 | 725 |
| 2005-09-05 | 285 | 296 | 277 | 285 | 135,000 | 712.50 |
| 2005-09-02 | 280 | 280 | 273 | 279 | 31,000 | 697.50 |
| 2005-09-01 | 274 | 280 | 271 | 280 | 53,000 | 700 |
| 2005-08-31 | 268 | 310 | 266 | 283 | 184,000 | 707.50 |
| 2005-08-30 | 265 | 268 | 258 | 265 | 15,000 | 662.50 |
| 2005-08-29 | 260 | 269 | 260 | 269 | 15,000 | 672.50 |
| 2005-08-26 | 265 | 270 | 265 | 266 | 9,000 | 665 |
| 2005-08-25 | 273 | 273 | 263 | 272 | 21,000 | 680 |
| 2005-08-24 | 276 | 279 | 272 | 272 | 15,000 | 680 |
| 2005-08-23 | 279 | 279 | 274 | 279 | 20,000 | 697.50 |
| 2005-08-22 | 289 | 295 | 272 | 279 | 54,000 | 697.50 |
| 2005-08-19 | 273 | 300 | 271 | 284 | 84,000 | 710 |
| 2005-08-18 | 270 | 275 | 267 | 271 | 45,000 | 677.50 |
| 2005-08-17 | 270 | 277 | 267 | 277 | 46,000 | 692.50 |
| 2005-08-16 | 290 | 290 | 270 | 280 | 76,000 | 700 |
| 2005-08-15 | 300 | 301 | 275 | 285 | 100,000 | 712.50 |
| 2005-08-12 | 294 | 327 | 271 | 296 | 324,000 | 740 |
| 2005-08-11 | 380 | 408 | 314 | 314 | 846,000 | 785 |
| 2005-08-10 | 283 | 328 | 281 | 328 | 476,000 | 820 |
| 2005-08-09 | 233 | 248 | 225 | 248 | 136,000 | 620 |
| 2005-08-08 | 201 | 201 | 198 | 198 | 15,000 | 495 |
| 2005-08-03 | 200 | 200 | 196 | 199 | 14,000 | 497.50 |
| 2005-08-02 | 200 | 200 | 195 | 195 | 7,000 | 487.50 |
| 2005-08-01 | 200 | 200 | 199 | 199 | 21,000 | 497.50 |
| 2005-07-29 | 195 | 199 | 195 | 199 | 10,000 | 497.50 |
| 2005-07-28 | 188 | 192 | 187 | 192 | 9,000 | 480 |
| 2005-07-27 | 195 | 195 | 187 | 187 | 10,000 | 467.50 |
| 2005-07-26 | 188 | 188 | 187 | 187 | 8,000 | 467.50 |
| 2005-07-25 | 188 | 192 | 187 | 188 | 15,000 | 470 |
| 2005-07-22 | 187 | 187 | 187 | 187 | 9,000 | 467.50 |
| 2005-07-21 | 186 | 187 | 186 | 187 | 5,000 | 467.50 |
| 2005-07-20 | 186 | 186 | 186 | 186 | 2,000 | 465 |
| 2005-07-14 | 191 | 191 | 191 | 191 | 3,000 | 477.50 |
| 2005-07-12 | 190 | 190 | 189 | 189 | 3,000 | 472.50 |
| 2005-07-11 | 189 | 190 | 189 | 190 | 2,000 | 475 |
| 2005-07-08 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2005-07-07 | 185 | 185 | 185 | 185 | 3,000 | 462.50 |
| 2005-07-06 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2005-07-05 | 194 | 197 | 194 | 194 | 12,000 | 485 |
| 2005-07-04 | 203 | 203 | 194 | 195 | 4,000 | 487.50 |
| 2005-07-01 | 199 | 200 | 199 | 200 | 4,000 | 500 |
| 2005-06-30 | 201 | 210 | 195 | 195 | 16,000 | 487.50 |
| 2005-06-29 | 179 | 209 | 179 | 209 | 12,000 | 522.50 |
| 2005-06-28 | 182 | 183 | 182 | 183 | 2,000 | 457.50 |
| 2005-06-27 | 179 | 179 | 179 | 179 | 2,000 | 447.50 |
| 2005-06-24 | 171 | 179 | 171 | 179 | 20,000 | 447.50 |
| 2005-06-23 | 181 | 183 | 181 | 183 | 4,000 | 457.50 |
| 2005-06-22 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2005-06-21 | 180 | 180 | 179 | 180 | 8,000 | 450 |
| 2005-06-20 | 178 | 178 | 177 | 177 | 7,000 | 442.50 |
| 2005-06-17 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2005-06-15 | 180 | 180 | 174 | 174 | 6,000 | 435 |
| 2005-06-13 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2005-06-10 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2005-06-08 | 182 | 182 | 182 | 182 | 4,000 | 455 |
| 2005-06-07 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 2005-06-06 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 2005-06-02 | 187 | 187 | 187 | 187 | 2,000 | 467.50 |
| 2005-06-01 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2005-05-31 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2005-05-27 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2005-05-25 | 185 | 185 | 185 | 185 | 5,000 | 462.50 |
| 2005-05-23 | 183 | 191 | 182 | 191 | 6,000 | 477.50 |
| 2005-05-20 | 186 | 193 | 186 | 193 | 10,000 | 482.50 |
| 2005-05-19 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2005-05-18 | 189 | 192 | 188 | 192 | 13,000 | 480 |
| 2005-05-17 | 190 | 190 | 189 | 189 | 6,000 | 472.50 |
| 2005-05-16 | 192 | 194 | 189 | 194 | 7,000 | 485 |
| 2005-05-13 | 189 | 192 | 189 | 192 | 7,000 | 480 |
| 2005-05-12 | 186 | 190 | 181 | 189 | 27,000 | 472.50 |
| 2005-05-11 | 185 | 185 | 185 | 185 | 5,000 | 462.50 |
| 2005-05-10 | 190 | 190 | 185 | 185 | 16,000 | 462.50 |
| 2005-05-09 | 190 | 192 | 182 | 192 | 14,000 | 480 |
| 2005-05-06 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2005-05-02 | 189 | 190 | 189 | 190 | 2,000 | 475 |
| 2005-04-28 | 185 | 189 | 180 | 189 | 7,000 | 472.50 |
| 2005-04-26 | 198 | 198 | 195 | 195 | 5,000 | 487.50 |
| 2005-04-25 | 198 | 198 | 198 | 198 | 3,000 | 495 |
| 2005-04-22 | 202 | 215 | 202 | 213 | 10,000 | 532.50 |
| 2005-04-21 | 190 | 199 | 187 | 199 | 9,000 | 497.50 |
| 2005-04-20 | 192 | 192 | 192 | 192 | 7,000 | 480 |
| 2005-04-19 | 202 | 202 | 200 | 200 | 5,000 | 500 |
| 2005-04-18 | 198 | 204 | 179 | 203 | 12,000 | 507.50 |
| 2005-04-15 | 183 | 230 | 183 | 205 | 36,000 | 512.50 |
| 2005-04-14 | 181 | 198 | 176 | 187 | 39,000 | 467.50 |
| 2005-04-13 | 182 | 187 | 182 | 186 | 8,000 | 465 |
| 2005-04-12 | 178 | 178 | 173 | 173 | 7,000 | 432.50 |
| 2005-04-11 | 170 | 180 | 170 | 175 | 24,000 | 437.50 |
| 2005-04-07 | 185 | 190 | 185 | 190 | 4,000 | 475 |
| 2005-04-06 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2005-04-05 | 183 | 185 | 183 | 185 | 2,000 | 462.50 |
| 2005-04-04 | 190 | 190 | 183 | 183 | 2,000 | 457.50 |
| 2005-04-01 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2005-03-31 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2005-03-30 | 189 | 189 | 176 | 183 | 7,000 | 457.50 |
| 2005-03-29 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2005-03-25 | 180 | 195 | 180 | 195 | 117,000 | 487.50 |
| 2005-03-24 | 225 | 225 | 215 | 215 | 3,000 | 537.50 |
| 2005-03-22 | 225 | 227 | 225 | 226 | 12,000 | 565 |
| 2005-03-18 | 199 | 225 | 199 | 225 | 3,000 | 562.50 |
| 2005-03-17 | 219 | 219 | 219 | 219 | 3,000 | 547.50 |
| 2005-03-16 | 220 | 226 | 220 | 225 | 15,000 | 562.50 |
| 2005-03-15 | 215 | 220 | 215 | 220 | 17,000 | 550 |
| 2005-03-14 | 205 | 210 | 205 | 210 | 13,000 | 525 |
| 2005-03-11 | 199 | 200 | 185 | 195 | 26,000 | 487.50 |
| 2005-03-10 | 199 | 200 | 199 | 200 | 12,000 | 500 |
| 2005-03-09 | 191 | 199 | 191 | 199 | 18,000 | 497.50 |
| 2005-03-08 | 190 | 191 | 184 | 191 | 23,000 | 477.50 |
| 2005-03-07 | 185 | 199 | 181 | 199 | 23,000 | 497.50 |
| 2005-03-04 | 185 | 185 | 180 | 185 | 14,000 | 462.50 |
| 2005-03-03 | 184 | 185 | 183 | 185 | 8,000 | 462.50 |
| 2005-03-02 | 180 | 181 | 175 | 181 | 12,000 | 452.50 |
| 2005-03-01 | 168 | 177 | 168 | 177 | 8,000 | 442.50 |
| 2005-02-28 | 165 | 165 | 165 | 165 | 2,000 | 412.50 |
| 2005-02-25 | 156 | 176 | 156 | 175 | 23,000 | 437.50 |
| 2005-02-24 | 171 | 171 | 171 | 171 | 3,000 | 427.50 |
| 2005-02-23 | 171 | 171 | 171 | 171 | 4,000 | 427.50 |
| 2005-02-22 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2005-02-21 | 171 | 175 | 171 | 175 | 9,000 | 437.50 |
| 2005-02-18 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2005-02-16 | 180 | 180 | 179 | 179 | 3,000 | 447.50 |
| 2005-02-15 | 189 | 189 | 180 | 180 | 14,000 | 450 |
| 2005-02-14 | 195 | 195 | 184 | 189 | 6,000 | 472.50 |
| 2005-02-10 | 175 | 185 | 175 | 185 | 8,000 | 462.50 |
| 2005-02-09 | 171 | 175 | 171 | 175 | 3,000 | 437.50 |
| 2005-02-08 | 169 | 186 | 169 | 171 | 12,000 | 427.50 |
| 2005-02-07 | 162 | 165 | 162 | 165 | 12,000 | 412.50 |
| 2005-02-04 | 161 | 161 | 160 | 161 | 6,000 | 402.50 |
| 2005-02-03 | 161 | 163 | 160 | 160 | 22,000 | 400 |
| 2005-02-02 | 163 | 163 | 160 | 161 | 4,000 | 402.50 |
| 2005-02-01 | 157 | 158 | 157 | 158 | 5,000 | 395 |
| 2005-01-31 | 162 | 162 | 156 | 156 | 5,000 | 390 |
| 2005-01-28 | 163 | 163 | 162 | 162 | 6,000 | 405 |
| 2005-01-27 | 161 | 162 | 161 | 162 | 4,000 | 405 |
| 2005-01-26 | 168 | 168 | 168 | 168 | 3,000 | 420 |
| 2005-01-25 | 161 | 164 | 161 | 161 | 23,000 | 402.50 |
| 2005-01-24 | 153 | 161 | 153 | 160 | 21,000 | 400 |
| 2005-01-20 | 150 | 153 | 150 | 153 | 36,000 | 382.50 |
| 2005-01-19 | 156 | 156 | 156 | 156 | 10,000 | 390 |
| 2005-01-18 | 147 | 147 | 147 | 147 | 4,000 | 367.50 |
| 2005-01-17 | 148 | 149 | 148 | 149 | 10,000 | 372.50 |
| 2005-01-14 | 148 | 148 | 148 | 148 | 8,000 | 370 |
| 2005-01-13 | 149 | 150 | 149 | 149 | 10,000 | 372.50 |
| 2005-01-12 | 150 | 150 | 150 | 150 | 4,000 | 375 |
| 2005-01-11 | 150 | 150 | 149 | 149 | 7,000 | 372.50 |
| 2005-01-07 | 149 | 149 | 147 | 148 | 10,000 | 370 |
| 2005-01-06 | 145 | 150 | 145 | 150 | 13,000 | 375 |
| 2005-01-05 | 144 | 155 | 144 | 153 | 16,000 | 382.50 |
| 2005-01-04 | 139 | 140 | 139 | 140 | 3,000 | 350 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
