1807 (株)佐藤渡辺 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 132 | 134 | 131 | 133 | 27,000 | 332.50 |
| 2006-12-28 | 132 | 133 | 131 | 131 | 16,000 | 327.50 |
| 2006-12-27 | 132 | 134 | 131 | 133 | 29,000 | 332.50 |
| 2006-12-26 | 131 | 133 | 131 | 132 | 19,000 | 330 |
| 2006-12-25 | 138 | 138 | 133 | 133 | 56,000 | 332.50 |
| 2006-12-22 | 140 | 151 | 134 | 136 | 661,000 | 340 |
| 2006-12-21 | 134 | 136 | 133 | 133 | 47,000 | 332.50 |
| 2006-12-20 | 135 | 138 | 133 | 136 | 42,000 | 340 |
| 2006-12-19 | 134 | 147 | 134 | 137 | 236,000 | 342.50 |
| 2006-12-18 | 136 | 139 | 132 | 135 | 60,000 | 337.50 |
| 2006-12-15 | 142 | 144 | 136 | 140 | 96,000 | 350 |
| 2006-12-14 | 142 | 145 | 142 | 145 | 14,000 | 362.50 |
| 2006-12-13 | 145 | 145 | 142 | 143 | 38,000 | 357.50 |
| 2006-12-12 | 150 | 150 | 143 | 148 | 46,000 | 370 |
| 2006-12-11 | 150 | 150 | 148 | 148 | 25,000 | 370 |
| 2006-12-08 | 153 | 155 | 149 | 150 | 51,000 | 375 |
| 2006-12-07 | 153 | 161 | 147 | 154 | 237,000 | 385 |
| 2006-12-06 | 143 | 160 | 143 | 149 | 362,000 | 372.50 |
| 2006-12-05 | 141 | 145 | 141 | 142 | 30,000 | 355 |
| 2006-12-04 | 145 | 145 | 141 | 144 | 30,000 | 360 |
| 2006-12-01 | 152 | 152 | 142 | 144 | 78,000 | 360 |
| 2006-11-30 | 157 | 159 | 147 | 152 | 195,000 | 380 |
| 2006-11-29 | 177 | 179 | 154 | 159 | 820,000 | 397.50 |
| 2006-11-28 | 141 | 164 | 131 | 162 | 993,000 | 405 |
| 2006-11-27 | 122 | 126 | 113 | 126 | 98,000 | 315 |
| 2006-11-24 | 135 | 136 | 127 | 132 | 72,000 | 330 |
| 2006-11-22 | 125 | 134 | 116 | 133 | 180,000 | 332.50 |
| 2006-11-21 | 136 | 139 | 124 | 130 | 99,000 | 325 |
| 2006-11-20 | 156 | 156 | 140 | 141 | 75,000 | 352.50 |
| 2006-11-17 | 164 | 164 | 152 | 154 | 73,000 | 385 |
| 2006-11-16 | 162 | 165 | 161 | 163 | 30,000 | 407.50 |
| 2006-11-15 | 162 | 163 | 161 | 163 | 36,000 | 407.50 |
| 2006-11-14 | 162 | 167 | 160 | 165 | 49,000 | 412.50 |
| 2006-11-13 | 161 | 165 | 161 | 164 | 60,000 | 410 |
| 2006-11-10 | 170 | 171 | 165 | 166 | 76,000 | 415 |
| 2006-11-09 | 174 | 174 | 168 | 169 | 52,000 | 422.50 |
| 2006-11-08 | 178 | 178 | 170 | 174 | 63,000 | 435 |
| 2006-11-07 | 179 | 179 | 176 | 176 | 25,000 | 440 |
| 2006-11-06 | 178 | 179 | 176 | 178 | 61,000 | 445 |
| 2006-11-02 | 182 | 182 | 179 | 180 | 27,000 | 450 |
| 2006-11-01 | 181 | 182 | 178 | 182 | 43,000 | 455 |
| 2006-10-31 | 184 | 184 | 178 | 181 | 77,000 | 452.50 |
| 2006-10-30 | 186 | 186 | 184 | 184 | 29,000 | 460 |
| 2006-10-27 | 189 | 189 | 186 | 187 | 28,000 | 467.50 |
| 2006-10-26 | 185 | 190 | 185 | 190 | 55,000 | 475 |
| 2006-10-25 | 186 | 188 | 186 | 186 | 57,000 | 465 |
| 2006-10-24 | 190 | 190 | 187 | 188 | 53,000 | 470 |
| 2006-10-23 | 185 | 190 | 183 | 190 | 101,000 | 475 |
| 2006-10-20 | 192 | 192 | 190 | 190 | 68,000 | 475 |
| 2006-10-19 | 196 | 196 | 190 | 195 | 79,000 | 487.50 |
| 2006-10-18 | 193 | 195 | 189 | 195 | 94,000 | 487.50 |
| 2006-10-17 | 206 | 209 | 195 | 198 | 227,000 | 495 |
| 2006-10-16 | 201 | 212 | 195 | 202 | 1,270,000 | 505 |
| 2006-10-13 | 178 | 193 | 175 | 191 | 228,000 | 477.50 |
| 2006-10-12 | 180 | 187 | 176 | 178 | 84,000 | 445 |
| 2006-10-11 | 184 | 187 | 182 | 183 | 80,000 | 457.50 |
| 2006-10-10 | 185 | 187 | 184 | 187 | 86,000 | 467.50 |
| 2006-10-06 | 188 | 198 | 186 | 189 | 334,000 | 472.50 |
| 2006-10-05 | 187 | 187 | 184 | 187 | 104,000 | 467.50 |
| 2006-10-04 | 187 | 192 | 185 | 187 | 312,000 | 467.50 |
| 2006-10-03 | 205 | 220 | 188 | 190 | 3,810,000 | 475 |
| 2006-10-02 | 186 | 186 | 180 | 185 | 88,000 | 462.50 |
| 2006-09-29 | 189 | 198 | 184 | 186 | 421,000 | 465 |
| 2006-09-28 | 194 | 194 | 181 | 184 | 438,000 | 460 |
| 2006-09-27 | 212 | 227 | 191 | 191 | 2,002,000 | 477.50 |
| 2006-09-26 | 174 | 207 | 174 | 207 | 2,780,000 | 517.50 |
| 2006-09-25 | 173 | 181 | 168 | 170 | 154,000 | 425 |
| 2006-09-22 | 188 | 188 | 182 | 183 | 52,000 | 457.50 |
| 2006-09-21 | 190 | 193 | 185 | 188 | 77,000 | 470 |
| 2006-09-20 | 199 | 200 | 189 | 194 | 112,000 | 485 |
| 2006-09-19 | 203 | 205 | 199 | 199 | 131,000 | 497.50 |
| 2006-09-15 | 210 | 229 | 196 | 203 | 1,645,000 | 507.50 |
| 2006-09-14 | 214 | 215 | 210 | 210 | 178,000 | 525 |
| 2006-09-13 | 213 | 228 | 211 | 215 | 319,000 | 537.50 |
| 2006-09-12 | 218 | 219 | 210 | 210 | 129,000 | 525 |
| 2006-09-11 | 220 | 221 | 218 | 220 | 115,000 | 550 |
| 2006-09-08 | 225 | 226 | 220 | 224 | 121,000 | 560 |
| 2006-09-07 | 223 | 238 | 221 | 225 | 1,056,000 | 562.50 |
| 2006-09-06 | 224 | 235 | 222 | 226 | 521,000 | 565 |
| 2006-09-05 | 249 | 261 | 222 | 229 | 4,987,000 | 572.50 |
| 2006-09-04 | 207 | 236 | 205 | 228 | 1,250,000 | 570 |
| 2006-09-01 | 217 | 217 | 208 | 210 | 115,000 | 525 |
| 2006-08-31 | 223 | 223 | 207 | 219 | 178,000 | 547.50 |
| 2006-08-30 | 223 | 227 | 217 | 223 | 97,000 | 557.50 |
| 2006-08-29 | 226 | 228 | 225 | 225 | 87,000 | 562.50 |
| 2006-08-28 | 234 | 235 | 230 | 230 | 71,000 | 575 |
| 2006-08-25 | 238 | 238 | 232 | 234 | 170,000 | 585 |
| 2006-08-24 | 238 | 239 | 235 | 239 | 134,000 | 597.50 |
| 2006-08-23 | 236 | 239 | 235 | 237 | 160,000 | 592.50 |
| 2006-08-22 | 237 | 237 | 233 | 234 | 97,000 | 585 |
| 2006-08-21 | 248 | 258 | 232 | 237 | 1,307,000 | 592.50 |
| 2006-08-18 | 233 | 243 | 231 | 243 | 434,000 | 607.50 |
| 2006-08-17 | 234 | 238 | 231 | 234 | 154,000 | 585 |
| 2006-08-16 | 235 | 235 | 231 | 233 | 119,000 | 582.50 |
| 2006-08-15 | 230 | 233 | 229 | 232 | 128,000 | 580 |
| 2006-08-14 | 234 | 235 | 230 | 233 | 218,000 | 582.50 |
| 2006-08-11 | 234 | 253 | 234 | 236 | 1,568,000 | 590 |
| 2006-08-10 | 233 | 235 | 231 | 235 | 145,000 | 587.50 |
| 2006-08-09 | 233 | 238 | 231 | 235 | 292,000 | 587.50 |
| 2006-08-08 | 236 | 240 | 231 | 240 | 182,000 | 600 |
| 2006-08-07 | 248 | 267 | 238 | 241 | 2,572,000 | 602.50 |
| 2006-08-04 | 243 | 247 | 240 | 245 | 228,000 | 612.50 |
| 2006-08-03 | 247 | 247 | 244 | 247 | 159,000 | 617.50 |
| 2006-08-02 | 250 | 250 | 245 | 248 | 191,000 | 620 |
| 2006-08-01 | 250 | 262 | 243 | 253 | 777,000 | 632.50 |
| 2006-07-31 | 245 | 251 | 242 | 250 | 300,000 | 625 |
| 2006-07-28 | 252 | 254 | 242 | 247 | 127,000 | 617.50 |
| 2006-07-27 | 250 | 255 | 240 | 255 | 228,000 | 637.50 |
| 2006-07-26 | 260 | 260 | 250 | 254 | 229,000 | 635 |
| 2006-07-25 | 262 | 274 | 252 | 262 | 935,000 | 655 |
| 2006-07-24 | 256 | 279 | 248 | 257 | 2,155,000 | 642.50 |
| 2006-07-21 | 264 | 268 | 251 | 253 | 1,318,000 | 632.50 |
| 2006-07-20 | 287 | 311 | 263 | 269 | 8,273,000 | 672.50 |
| 2006-07-19 | 258 | 287 | 248 | 287 | 5,628,000 | 717.50 |
| 2006-07-18 | 230 | 240 | 220 | 228 | 367,000 | 570 |
| 2006-07-14 | 255 | 255 | 240 | 245 | 149,000 | 612.50 |
| 2006-07-13 | 248 | 262 | 236 | 255 | 415,000 | 637.50 |
| 2006-07-12 | 272 | 273 | 243 | 253 | 564,000 | 632.50 |
| 2006-07-11 | 283 | 289 | 265 | 270 | 538,000 | 675 |
| 2006-07-10 | 269 | 274 | 261 | 273 | 302,000 | 682.50 |
| 2006-07-07 | 293 | 293 | 272 | 279 | 761,000 | 697.50 |
| 2006-07-06 | 302 | 309 | 283 | 290 | 2,026,000 | 725 |
| 2006-07-05 | 274 | 302 | 274 | 292 | 4,279,000 | 730 |
| 2006-07-04 | 272 | 274 | 262 | 271 | 587,000 | 677.50 |
| 2006-07-03 | 271 | 282 | 260 | 267 | 797,000 | 667.50 |
| 2006-06-30 | 298 | 306 | 267 | 272 | 2,917,000 | 680 |
| 2006-06-29 | 290 | 327 | 273 | 285 | 9,912,000 | 712.50 |
| 2006-06-28 | 271 | 319 | 265 | 280 | 9,339,000 | 700 |
| 2006-06-27 | 237 | 292 | 233 | 281 | 8,429,000 | 702.50 |
| 2006-06-26 | 237 | 237 | 211 | 223 | 645,000 | 557.50 |
| 2006-06-23 | 250 | 251 | 230 | 235 | 658,000 | 587.50 |
| 2006-06-22 | 252 | 254 | 239 | 242 | 747,000 | 605 |
| 2006-06-21 | 280 | 280 | 235 | 257 | 2,126,000 | 642.50 |
| 2006-06-20 | 290 | 307 | 237 | 252 | 4,548,000 | 630 |
| 2006-06-19 | 226 | 298 | 226 | 275 | 11,731,000 | 687.50 |
| 2006-06-16 | 233 | 283 | 209 | 221 | 11,430,000 | 552.50 |
| 2006-06-15 | 173 | 208 | 172 | 208 | 6,176,000 | 520 |
| 2006-06-14 | 157 | 163 | 151 | 158 | 719,000 | 395 |
| 2006-06-13 | 189 | 198 | 165 | 171 | 1,381,000 | 427.50 |
| 2006-06-12 | 176 | 197 | 168 | 176 | 1,909,000 | 440 |
| 2006-06-09 | 203 | 230 | 180 | 186 | 3,139,000 | 465 |
| 2006-06-08 | 230 | 276 | 177 | 198 | 6,595,000 | 495 |
| 2006-06-07 | 205 | 225 | 201 | 225 | 3,371,000 | 562.50 |
| 2006-06-06 | 125 | 175 | 120 | 175 | 2,879,000 | 437.50 |
| 2006-06-05 | 100 | 127 | 99 | 125 | 1,235,000 | 312.50 |
| 2006-06-02 | 142 | 142 | 125 | 135 | 26,000 | 337.50 |
| 2006-06-01 | 146 | 148 | 142 | 142 | 60,000 | 355 |
| 2006-05-31 | 152 | 152 | 144 | 148 | 21,000 | 370 |
| 2006-05-30 | 156 | 156 | 150 | 155 | 10,000 | 387.50 |
| 2006-05-29 | 160 | 162 | 158 | 158 | 44,000 | 395 |
| 2006-05-26 | 157 | 169 | 152 | 159 | 58,000 | 397.50 |
| 2006-05-25 | 153 | 158 | 151 | 151 | 93,000 | 377.50 |
| 2006-05-24 | 170 | 170 | 163 | 163 | 47,000 | 407.50 |
| 2006-05-23 | 175 | 175 | 167 | 169 | 24,000 | 422.50 |
| 2006-05-22 | 177 | 182 | 177 | 177 | 21,000 | 442.50 |
| 2006-05-19 | 185 | 185 | 175 | 182 | 29,000 | 455 |
| 2006-05-18 | 187 | 187 | 184 | 187 | 8,000 | 467.50 |
| 2006-05-17 | 192 | 192 | 190 | 190 | 9,000 | 475 |
| 2006-05-16 | 201 | 201 | 197 | 197 | 12,000 | 492.50 |
| 2006-05-15 | 204 | 204 | 203 | 203 | 8,000 | 507.50 |
| 2006-05-12 | 196 | 200 | 196 | 200 | 21,000 | 500 |
| 2006-05-11 | 204 | 204 | 202 | 202 | 7,000 | 505 |
| 2006-05-10 | 203 | 205 | 202 | 204 | 14,000 | 510 |
| 2006-05-09 | 207 | 207 | 201 | 204 | 17,000 | 510 |
| 2006-05-08 | 207 | 210 | 206 | 206 | 29,000 | 515 |
| 2006-05-02 | 214 | 214 | 209 | 212 | 5,000 | 530 |
| 2006-05-01 | 217 | 217 | 212 | 215 | 19,000 | 537.50 |
| 2006-04-28 | 215 | 219 | 209 | 214 | 19,000 | 535 |
| 2006-04-27 | 215 | 219 | 215 | 219 | 9,000 | 547.50 |
| 2006-04-26 | 214 | 214 | 212 | 213 | 12,000 | 532.50 |
| 2006-04-25 | 206 | 213 | 206 | 212 | 63,000 | 530 |
| 2006-04-24 | 222 | 222 | 212 | 215 | 41,000 | 537.50 |
| 2006-04-21 | 215 | 217 | 213 | 217 | 18,000 | 542.50 |
| 2006-04-20 | 217 | 218 | 216 | 217 | 10,000 | 542.50 |
| 2006-04-19 | 220 | 223 | 217 | 217 | 12,000 | 542.50 |
| 2006-04-18 | 217 | 218 | 216 | 216 | 11,000 | 540 |
| 2006-04-17 | 224 | 225 | 218 | 218 | 32,000 | 545 |
| 2006-04-14 | 221 | 250 | 221 | 225 | 151,000 | 562.50 |
| 2006-04-13 | 222 | 222 | 220 | 222 | 15,000 | 555 |
| 2006-04-12 | 231 | 231 | 223 | 224 | 14,000 | 560 |
| 2006-04-11 | 225 | 226 | 222 | 226 | 32,000 | 565 |
| 2006-04-10 | 236 | 236 | 222 | 226 | 29,000 | 565 |
| 2006-04-07 | 234 | 234 | 227 | 227 | 22,000 | 567.50 |
| 2006-04-06 | 222 | 230 | 221 | 230 | 47,000 | 575 |
| 2006-04-05 | 220 | 258 | 220 | 221 | 328,000 | 552.50 |
| 2006-04-04 | 221 | 222 | 219 | 221 | 14,000 | 552.50 |
| 2006-04-03 | 214 | 218 | 214 | 218 | 17,000 | 545 |
| 2006-03-31 | 215 | 215 | 212 | 214 | 8,000 | 535 |
| 2006-03-30 | 217 | 220 | 215 | 215 | 15,000 | 537.50 |
| 2006-03-29 | 212 | 215 | 211 | 215 | 9,000 | 537.50 |
| 2006-03-28 | 215 | 215 | 210 | 213 | 18,000 | 532.50 |
| 2006-03-27 | 210 | 213 | 210 | 212 | 16,000 | 530 |
| 2006-03-24 | 208 | 213 | 208 | 210 | 42,000 | 525 |
| 2006-03-23 | 212 | 221 | 208 | 210 | 66,000 | 525 |
| 2006-03-22 | 206 | 210 | 206 | 208 | 21,000 | 520 |
| 2006-03-20 | 209 | 210 | 204 | 204 | 65,000 | 510 |
| 2006-03-17 | 215 | 221 | 200 | 205 | 125,000 | 512.50 |
| 2006-03-16 | 208 | 210 | 205 | 210 | 19,000 | 525 |
| 2006-03-15 | 206 | 206 | 200 | 205 | 53,000 | 512.50 |
| 2006-03-14 | 211 | 211 | 206 | 206 | 26,000 | 515 |
| 2006-03-13 | 202 | 228 | 202 | 208 | 124,000 | 520 |
| 2006-03-10 | 197 | 204 | 197 | 199 | 8,000 | 497.50 |
| 2006-03-09 | 197 | 198 | 197 | 197 | 4,000 | 492.50 |
| 2006-03-08 | 197 | 197 | 197 | 197 | 5,000 | 492.50 |
| 2006-03-07 | 200 | 200 | 197 | 197 | 3,000 | 492.50 |
| 2006-03-06 | 198 | 200 | 196 | 200 | 10,000 | 500 |
| 2006-03-03 | 198 | 198 | 198 | 198 | 9,000 | 495 |
| 2006-03-02 | 205 | 205 | 200 | 204 | 11,000 | 510 |
| 2006-03-01 | 209 | 209 | 202 | 204 | 13,000 | 510 |
| 2006-02-28 | 211 | 211 | 200 | 210 | 29,000 | 525 |
| 2006-02-27 | 213 | 213 | 206 | 212 | 22,000 | 530 |
| 2006-02-24 | 199 | 216 | 196 | 216 | 220,000 | 540 |
| 2006-02-23 | 216 | 224 | 215 | 224 | 3,000 | 560 |
| 2006-02-22 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2006-02-21 | 208 | 215 | 208 | 215 | 23,000 | 537.50 |
| 2006-02-20 | 205 | 213 | 204 | 213 | 9,000 | 532.50 |
| 2006-02-17 | 222 | 225 | 220 | 220 | 6,000 | 550 |
| 2006-02-16 | 227 | 229 | 226 | 229 | 4,000 | 572.50 |
| 2006-02-15 | 230 | 230 | 230 | 230 | 2,000 | 575 |
| 2006-02-14 | 229 | 230 | 220 | 228 | 17,000 | 570 |
| 2006-02-13 | 242 | 242 | 239 | 239 | 14,000 | 597.50 |
| 2006-02-10 | 247 | 247 | 242 | 242 | 15,000 | 605 |
| 2006-02-09 | 246 | 248 | 242 | 247 | 19,000 | 617.50 |
| 2006-02-08 | 246 | 248 | 242 | 246 | 35,000 | 615 |
| 2006-02-07 | 242 | 257 | 241 | 243 | 57,000 | 607.50 |
| 2006-02-06 | 241 | 241 | 241 | 241 | 6,000 | 602.50 |
| 2006-02-03 | 242 | 242 | 241 | 241 | 4,000 | 602.50 |
| 2006-02-02 | 242 | 246 | 242 | 244 | 24,000 | 610 |
| 2006-02-01 | 245 | 245 | 242 | 242 | 16,000 | 605 |
| 2006-01-31 | 245 | 245 | 245 | 245 | 11,000 | 612.50 |
| 2006-01-30 | 248 | 249 | 238 | 245 | 29,000 | 612.50 |
| 2006-01-27 | 256 | 256 | 238 | 238 | 12,000 | 595 |
| 2006-01-26 | 235 | 245 | 235 | 245 | 40,000 | 612.50 |
| 2006-01-25 | 225 | 236 | 225 | 230 | 152,000 | 575 |
| 2006-01-24 | 239 | 240 | 238 | 240 | 12,000 | 600 |
| 2006-01-23 | 228 | 240 | 228 | 240 | 25,000 | 600 |
| 2006-01-20 | 245 | 245 | 243 | 243 | 10,000 | 607.50 |
| 2006-01-19 | 234 | 244 | 234 | 242 | 30,000 | 605 |
| 2006-01-18 | 264 | 264 | 210 | 239 | 63,000 | 597.50 |
| 2006-01-17 | 273 | 273 | 262 | 262 | 49,000 | 655 |
| 2006-01-16 | 264 | 270 | 262 | 266 | 24,000 | 665 |
| 2006-01-13 | 260 | 264 | 260 | 263 | 24,000 | 657.50 |
| 2006-01-12 | 263 | 264 | 256 | 260 | 41,000 | 650 |
| 2006-01-11 | 260 | 281 | 260 | 268 | 124,000 | 670 |
| 2006-01-10 | 267 | 267 | 257 | 258 | 35,000 | 645 |
| 2006-01-06 | 254 | 258 | 250 | 258 | 40,000 | 645 |
| 2006-01-05 | 246 | 250 | 243 | 249 | 37,000 | 622.50 |
| 2006-01-04 | 240 | 250 | 240 | 240 | 11,000 | 600 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
