1807 (株)佐藤渡辺 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 132 | 132 | 130 | 130 | 8,000 | 325 |
| 2007-12-27 | 132 | 133 | 131 | 132 | 6,000 | 330 |
| 2007-12-26 | 127 | 130 | 124 | 130 | 13,000 | 325 |
| 2007-12-25 | 124 | 126 | 123 | 124 | 16,000 | 310 |
| 2007-12-21 | 125 | 125 | 123 | 123 | 11,000 | 307.50 |
| 2007-12-20 | 128 | 128 | 123 | 126 | 20,000 | 315 |
| 2007-12-19 | 129 | 131 | 128 | 128 | 19,000 | 320 |
| 2007-12-18 | 128 | 128 | 125 | 127 | 31,000 | 317.50 |
| 2007-12-17 | 131 | 132 | 130 | 130 | 6,000 | 325 |
| 2007-12-14 | 133 | 133 | 132 | 132 | 6,000 | 330 |
| 2007-12-13 | 134 | 134 | 133 | 133 | 10,000 | 332.50 |
| 2007-12-12 | 133 | 135 | 133 | 135 | 3,000 | 337.50 |
| 2007-12-11 | 135 | 135 | 129 | 133 | 18,000 | 332.50 |
| 2007-12-10 | 135 | 135 | 135 | 135 | 11,000 | 337.50 |
| 2007-12-07 | 137 | 137 | 133 | 134 | 12,000 | 335 |
| 2007-12-06 | 140 | 140 | 137 | 137 | 8,000 | 342.50 |
| 2007-12-05 | 136 | 139 | 135 | 139 | 20,000 | 347.50 |
| 2007-12-04 | 137 | 137 | 133 | 137 | 14,000 | 342.50 |
| 2007-12-03 | 136 | 136 | 134 | 136 | 6,000 | 340 |
| 2007-11-30 | 132 | 134 | 132 | 134 | 15,000 | 335 |
| 2007-11-29 | 131 | 132 | 131 | 131 | 7,000 | 327.50 |
| 2007-11-28 | 130 | 130 | 128 | 129 | 20,000 | 322.50 |
| 2007-11-27 | 128 | 135 | 128 | 129 | 15,000 | 322.50 |
| 2007-11-26 | 132 | 150 | 130 | 133 | 179,000 | 332.50 |
| 2007-11-22 | 126 | 128 | 123 | 128 | 19,000 | 320 |
| 2007-11-21 | 127 | 127 | 123 | 126 | 10,000 | 315 |
| 2007-11-20 | 121 | 127 | 121 | 127 | 30,000 | 317.50 |
| 2007-11-19 | 131 | 131 | 127 | 130 | 24,000 | 325 |
| 2007-11-16 | 131 | 131 | 131 | 131 | 5,000 | 327.50 |
| 2007-11-15 | 133 | 133 | 131 | 131 | 13,000 | 327.50 |
| 2007-11-14 | 132 | 134 | 132 | 134 | 13,000 | 335 |
| 2007-11-13 | 133 | 133 | 131 | 131 | 4,000 | 327.50 |
| 2007-11-12 | 134 | 135 | 131 | 132 | 21,000 | 330 |
| 2007-11-09 | 131 | 139 | 131 | 139 | 23,000 | 347.50 |
| 2007-11-08 | 131 | 134 | 130 | 134 | 42,000 | 335 |
| 2007-11-07 | 139 | 139 | 135 | 136 | 28,000 | 340 |
| 2007-11-06 | 140 | 140 | 139 | 139 | 15,000 | 347.50 |
| 2007-11-05 | 144 | 144 | 141 | 141 | 17,000 | 352.50 |
| 2007-11-02 | 142 | 151 | 141 | 144 | 78,000 | 360 |
| 2007-11-01 | 141 | 143 | 141 | 143 | 16,000 | 357.50 |
| 2007-10-31 | 143 | 143 | 140 | 141 | 15,000 | 352.50 |
| 2007-10-30 | 140 | 144 | 139 | 144 | 20,000 | 360 |
| 2007-10-29 | 141 | 142 | 141 | 141 | 12,000 | 352.50 |
| 2007-10-26 | 138 | 140 | 138 | 139 | 19,000 | 347.50 |
| 2007-10-25 | 141 | 141 | 137 | 137 | 24,000 | 342.50 |
| 2007-10-24 | 141 | 144 | 141 | 141 | 38,000 | 352.50 |
| 2007-10-23 | 142 | 142 | 140 | 140 | 3,000 | 350 |
| 2007-10-22 | 137 | 141 | 135 | 141 | 17,000 | 352.50 |
| 2007-10-19 | 144 | 145 | 143 | 144 | 14,000 | 360 |
| 2007-10-18 | 143 | 145 | 141 | 143 | 20,000 | 357.50 |
| 2007-10-17 | 145 | 145 | 141 | 143 | 26,000 | 357.50 |
| 2007-10-16 | 148 | 148 | 144 | 145 | 44,000 | 362.50 |
| 2007-10-15 | 149 | 151 | 148 | 150 | 19,000 | 375 |
| 2007-10-12 | 154 | 154 | 150 | 150 | 44,000 | 375 |
| 2007-10-11 | 154 | 156 | 153 | 154 | 40,000 | 385 |
| 2007-10-10 | 158 | 158 | 152 | 156 | 76,000 | 390 |
| 2007-10-09 | 154 | 156 | 150 | 156 | 87,000 | 390 |
| 2007-10-05 | 156 | 160 | 150 | 154 | 249,000 | 385 |
| 2007-10-04 | 145 | 153 | 145 | 152 | 76,000 | 380 |
| 2007-10-03 | 144 | 145 | 143 | 145 | 20,000 | 362.50 |
| 2007-10-02 | 145 | 145 | 144 | 144 | 9,000 | 360 |
| 2007-10-01 | 146 | 147 | 143 | 143 | 42,000 | 357.50 |
| 2007-09-28 | 148 | 148 | 145 | 145 | 41,000 | 362.50 |
| 2007-09-27 | 150 | 152 | 142 | 145 | 109,000 | 362.50 |
| 2007-09-26 | 140 | 144 | 140 | 143 | 31,000 | 357.50 |
| 2007-09-25 | 143 | 144 | 139 | 141 | 29,000 | 352.50 |
| 2007-09-21 | 141 | 141 | 138 | 141 | 42,000 | 352.50 |
| 2007-09-20 | 141 | 141 | 141 | 141 | 13,000 | 352.50 |
| 2007-09-19 | 143 | 143 | 141 | 142 | 18,000 | 355 |
| 2007-09-18 | 142 | 142 | 139 | 141 | 43,000 | 352.50 |
| 2007-09-14 | 144 | 145 | 143 | 143 | 24,000 | 357.50 |
| 2007-09-13 | 142 | 145 | 141 | 144 | 35,000 | 360 |
| 2007-09-12 | 146 | 146 | 141 | 141 | 31,000 | 352.50 |
| 2007-09-11 | 143 | 146 | 141 | 146 | 39,000 | 365 |
| 2007-09-10 | 146 | 146 | 142 | 145 | 62,000 | 362.50 |
| 2007-09-07 | 151 | 152 | 148 | 151 | 38,000 | 377.50 |
| 2007-09-06 | 147 | 151 | 147 | 150 | 65,000 | 375 |
| 2007-09-05 | 150 | 166 | 148 | 149 | 396,000 | 372.50 |
| 2007-09-04 | 152 | 152 | 148 | 148 | 47,000 | 370 |
| 2007-09-03 | 152 | 152 | 148 | 150 | 24,000 | 375 |
| 2007-08-31 | 150 | 152 | 145 | 150 | 65,000 | 375 |
| 2007-08-30 | 152 | 153 | 147 | 150 | 49,000 | 375 |
| 2007-08-29 | 148 | 150 | 146 | 149 | 60,000 | 372.50 |
| 2007-08-28 | 154 | 154 | 150 | 153 | 42,000 | 382.50 |
| 2007-08-27 | 159 | 163 | 155 | 156 | 100,000 | 390 |
| 2007-08-24 | 162 | 162 | 154 | 157 | 87,000 | 392.50 |
| 2007-08-23 | 154 | 162 | 153 | 162 | 308,000 | 405 |
| 2007-08-22 | 148 | 154 | 147 | 152 | 85,000 | 380 |
| 2007-08-21 | 152 | 152 | 146 | 149 | 95,000 | 372.50 |
| 2007-08-20 | 156 | 165 | 150 | 152 | 262,000 | 380 |
| 2007-08-17 | 168 | 174 | 145 | 150 | 348,000 | 375 |
| 2007-08-16 | 171 | 175 | 156 | 160 | 350,000 | 400 |
| 2007-08-15 | 178 | 212 | 171 | 176 | 3,178,000 | 440 |
| 2007-08-14 | 148 | 193 | 148 | 193 | 3,630,000 | 482.50 |
| 2007-08-13 | 138 | 145 | 136 | 143 | 54,000 | 357.50 |
| 2007-08-10 | 154 | 156 | 143 | 143 | 82,000 | 357.50 |
| 2007-08-09 | 155 | 160 | 154 | 159 | 33,000 | 397.50 |
| 2007-08-08 | 158 | 161 | 151 | 158 | 72,000 | 395 |
| 2007-08-07 | 167 | 170 | 158 | 160 | 64,000 | 400 |
| 2007-08-06 | 163 | 164 | 161 | 164 | 29,000 | 410 |
| 2007-08-03 | 167 | 171 | 163 | 163 | 103,000 | 407.50 |
| 2007-08-02 | 168 | 186 | 164 | 167 | 884,000 | 417.50 |
| 2007-08-01 | 166 | 168 | 158 | 160 | 33,000 | 400 |
| 2007-07-31 | 170 | 170 | 163 | 166 | 43,000 | 415 |
| 2007-07-30 | 167 | 168 | 161 | 166 | 32,000 | 415 |
| 2007-07-27 | 162 | 168 | 155 | 162 | 105,000 | 405 |
| 2007-07-26 | 178 | 180 | 171 | 172 | 119,000 | 430 |
| 2007-07-25 | 182 | 182 | 176 | 178 | 52,000 | 445 |
| 2007-07-24 | 177 | 188 | 177 | 182 | 64,000 | 455 |
| 2007-07-23 | 181 | 181 | 177 | 177 | 58,000 | 442.50 |
| 2007-07-20 | 184 | 186 | 182 | 182 | 45,000 | 455 |
| 2007-07-19 | 186 | 204 | 182 | 183 | 426,000 | 457.50 |
| 2007-07-18 | 191 | 191 | 186 | 186 | 46,000 | 465 |
| 2007-07-17 | 197 | 207 | 190 | 192 | 195,000 | 480 |
| 2007-07-13 | 195 | 195 | 186 | 192 | 167,000 | 480 |
| 2007-07-12 | 199 | 199 | 195 | 196 | 65,000 | 490 |
| 2007-07-11 | 199 | 201 | 197 | 201 | 78,000 | 502.50 |
| 2007-07-10 | 201 | 203 | 200 | 201 | 93,000 | 502.50 |
| 2007-07-09 | 206 | 206 | 201 | 202 | 134,000 | 505 |
| 2007-07-06 | 208 | 209 | 207 | 207 | 55,000 | 517.50 |
| 2007-07-05 | 210 | 216 | 207 | 208 | 232,000 | 520 |
| 2007-07-04 | 210 | 210 | 207 | 209 | 63,000 | 522.50 |
| 2007-07-03 | 213 | 215 | 208 | 209 | 100,000 | 522.50 |
| 2007-07-02 | 207 | 216 | 205 | 210 | 261,000 | 525 |
| 2007-06-29 | 207 | 216 | 206 | 208 | 216,000 | 520 |
| 2007-06-28 | 211 | 212 | 205 | 207 | 162,000 | 517.50 |
| 2007-06-27 | 205 | 223 | 205 | 211 | 965,000 | 527.50 |
| 2007-06-26 | 208 | 208 | 202 | 202 | 153,000 | 505 |
| 2007-06-25 | 215 | 217 | 208 | 208 | 310,000 | 520 |
| 2007-06-22 | 228 | 255 | 209 | 212 | 4,758,000 | 530 |
| 2007-06-21 | 200 | 227 | 199 | 218 | 2,014,000 | 545 |
| 2007-06-20 | 202 | 202 | 196 | 199 | 173,000 | 497.50 |
| 2007-06-19 | 209 | 209 | 200 | 201 | 131,000 | 502.50 |
| 2007-06-18 | 200 | 208 | 194 | 205 | 269,000 | 512.50 |
| 2007-06-15 | 205 | 205 | 198 | 201 | 307,000 | 502.50 |
| 2007-06-14 | 210 | 215 | 204 | 207 | 85,000 | 517.50 |
| 2007-06-13 | 201 | 218 | 195 | 210 | 265,000 | 525 |
| 2007-06-12 | 214 | 215 | 202 | 206 | 93,000 | 515 |
| 2007-06-11 | 220 | 230 | 207 | 207 | 244,000 | 517.50 |
| 2007-06-08 | 216 | 235 | 210 | 218 | 362,000 | 545 |
| 2007-06-07 | 218 | 219 | 207 | 219 | 328,000 | 547.50 |
| 2007-06-06 | 230 | 242 | 214 | 218 | 855,000 | 545 |
| 2007-06-05 | 228 | 258 | 221 | 228 | 4,140,000 | 570 |
| 2007-06-04 | 206 | 238 | 192 | 213 | 2,986,000 | 532.50 |
| 2007-06-01 | 172 | 226 | 167 | 226 | 3,540,000 | 565 |
| 2007-05-31 | 180 | 180 | 172 | 176 | 320,000 | 440 |
| 2007-05-30 | 190 | 190 | 178 | 182 | 264,000 | 455 |
| 2007-05-29 | 202 | 211 | 176 | 191 | 1,430,000 | 477.50 |
| 2007-05-28 | 180 | 196 | 174 | 182 | 1,001,000 | 455 |
| 2007-05-25 | 216 | 224 | 184 | 190 | 3,705,000 | 475 |
| 2007-05-24 | 125 | 174 | 125 | 174 | 4,364,000 | 435 |
| 2007-05-23 | 120 | 125 | 120 | 124 | 52,000 | 310 |
| 2007-05-22 | 124 | 124 | 122 | 124 | 7,000 | 310 |
| 2007-05-21 | 124 | 124 | 120 | 123 | 14,000 | 307.50 |
| 2007-05-18 | 121 | 129 | 120 | 121 | 44,000 | 302.50 |
| 2007-05-17 | 118 | 124 | 118 | 123 | 22,000 | 307.50 |
| 2007-05-16 | 123 | 123 | 119 | 119 | 38,000 | 297.50 |
| 2007-05-15 | 123 | 124 | 122 | 124 | 13,000 | 310 |
| 2007-05-14 | 124 | 125 | 121 | 123 | 30,000 | 307.50 |
| 2007-05-11 | 126 | 126 | 124 | 125 | 38,000 | 312.50 |
| 2007-05-10 | 127 | 127 | 123 | 125 | 45,000 | 312.50 |
| 2007-05-09 | 128 | 132 | 124 | 129 | 149,000 | 322.50 |
| 2007-05-08 | 121 | 148 | 121 | 132 | 721,000 | 330 |
| 2007-05-07 | 122 | 122 | 121 | 121 | 8,000 | 302.50 |
| 2007-05-02 | 124 | 128 | 120 | 122 | 65,000 | 305 |
| 2007-05-01 | 122 | 122 | 120 | 120 | 17,000 | 300 |
| 2007-04-27 | 122 | 122 | 122 | 122 | 2,000 | 305 |
| 2007-04-26 | 127 | 129 | 121 | 122 | 21,000 | 305 |
| 2007-04-25 | 122 | 127 | 122 | 127 | 24,000 | 317.50 |
| 2007-04-24 | 119 | 121 | 118 | 121 | 23,000 | 302.50 |
| 2007-04-23 | 126 | 126 | 122 | 123 | 17,000 | 307.50 |
| 2007-04-20 | 127 | 127 | 125 | 126 | 20,000 | 315 |
| 2007-04-19 | 126 | 128 | 126 | 127 | 17,000 | 317.50 |
| 2007-04-18 | 129 | 130 | 126 | 126 | 30,000 | 315 |
| 2007-04-17 | 127 | 130 | 127 | 129 | 14,000 | 322.50 |
| 2007-04-16 | 128 | 128 | 127 | 127 | 14,000 | 317.50 |
| 2007-04-13 | 130 | 132 | 128 | 128 | 22,000 | 320 |
| 2007-04-12 | 131 | 131 | 129 | 130 | 15,000 | 325 |
| 2007-04-11 | 129 | 135 | 129 | 131 | 46,000 | 327.50 |
| 2007-04-10 | 129 | 130 | 129 | 130 | 6,000 | 325 |
| 2007-04-09 | 130 | 130 | 129 | 130 | 6,000 | 325 |
| 2007-04-06 | 130 | 130 | 127 | 130 | 7,000 | 325 |
| 2007-04-05 | 131 | 131 | 130 | 130 | 11,000 | 325 |
| 2007-04-04 | 130 | 130 | 129 | 130 | 23,000 | 325 |
| 2007-04-03 | 131 | 131 | 129 | 130 | 9,000 | 325 |
| 2007-04-02 | 130 | 131 | 130 | 130 | 10,000 | 325 |
| 2007-03-30 | 131 | 131 | 129 | 130 | 6,000 | 325 |
| 2007-03-29 | 129 | 131 | 129 | 129 | 22,000 | 322.50 |
| 2007-03-28 | 130 | 131 | 128 | 130 | 28,000 | 325 |
| 2007-03-27 | 131 | 132 | 131 | 132 | 9,000 | 330 |
| 2007-03-26 | 130 | 131 | 120 | 131 | 62,000 | 327.50 |
| 2007-03-23 | 131 | 132 | 130 | 131 | 41,000 | 327.50 |
| 2007-03-22 | 130 | 131 | 130 | 131 | 25,000 | 327.50 |
| 2007-03-20 | 130 | 133 | 128 | 130 | 57,000 | 325 |
| 2007-03-19 | 131 | 131 | 129 | 130 | 28,000 | 325 |
| 2007-03-16 | 134 | 134 | 131 | 132 | 20,000 | 330 |
| 2007-03-15 | 130 | 135 | 130 | 133 | 42,000 | 332.50 |
| 2007-03-14 | 133 | 133 | 129 | 132 | 78,000 | 330 |
| 2007-03-13 | 136 | 138 | 133 | 137 | 156,000 | 342.50 |
| 2007-03-12 | 132 | 137 | 130 | 136 | 45,000 | 340 |
| 2007-03-09 | 133 | 133 | 130 | 132 | 39,000 | 330 |
| 2007-03-08 | 131 | 133 | 128 | 130 | 24,000 | 325 |
| 2007-03-07 | 135 | 135 | 131 | 131 | 26,000 | 327.50 |
| 2007-03-06 | 133 | 133 | 130 | 130 | 35,000 | 325 |
| 2007-03-05 | 135 | 135 | 126 | 128 | 49,000 | 320 |
| 2007-03-02 | 134 | 140 | 129 | 140 | 58,000 | 350 |
| 2007-03-01 | 134 | 137 | 132 | 134 | 28,000 | 335 |
| 2007-02-28 | 134 | 135 | 128 | 134 | 108,000 | 335 |
| 2007-02-27 | 143 | 143 | 140 | 141 | 22,000 | 352.50 |
| 2007-02-26 | 143 | 143 | 140 | 142 | 37,000 | 355 |
| 2007-02-23 | 141 | 143 | 141 | 142 | 24,000 | 355 |
| 2007-02-22 | 139 | 141 | 139 | 141 | 30,000 | 352.50 |
| 2007-02-21 | 144 | 144 | 137 | 140 | 83,000 | 350 |
| 2007-02-20 | 142 | 145 | 141 | 145 | 48,000 | 362.50 |
| 2007-02-19 | 140 | 143 | 140 | 141 | 30,000 | 352.50 |
| 2007-02-16 | 142 | 142 | 137 | 142 | 61,000 | 355 |
| 2007-02-15 | 139 | 141 | 138 | 140 | 53,000 | 350 |
| 2007-02-14 | 144 | 145 | 140 | 140 | 68,000 | 350 |
| 2007-02-13 | 145 | 149 | 143 | 146 | 174,000 | 365 |
| 2007-02-09 | 144 | 157 | 142 | 147 | 840,000 | 367.50 |
| 2007-02-08 | 142 | 145 | 140 | 142 | 146,000 | 355 |
| 2007-02-07 | 147 | 147 | 138 | 144 | 217,000 | 360 |
| 2007-02-06 | 170 | 174 | 143 | 148 | 1,814,000 | 370 |
| 2007-02-05 | 135 | 159 | 134 | 157 | 1,282,000 | 392.50 |
| 2007-02-02 | 135 | 145 | 133 | 134 | 322,000 | 335 |
| 2007-02-01 | 134 | 135 | 132 | 135 | 15,000 | 337.50 |
| 2007-01-31 | 133 | 135 | 131 | 135 | 23,000 | 337.50 |
| 2007-01-30 | 132 | 132 | 131 | 132 | 11,000 | 330 |
| 2007-01-29 | 133 | 134 | 132 | 132 | 25,000 | 330 |
| 2007-01-26 | 134 | 137 | 132 | 135 | 18,000 | 337.50 |
| 2007-01-25 | 134 | 137 | 133 | 137 | 35,000 | 342.50 |
| 2007-01-24 | 135 | 140 | 135 | 135 | 51,000 | 337.50 |
| 2007-01-23 | 142 | 142 | 135 | 135 | 64,000 | 337.50 |
| 2007-01-22 | 144 | 144 | 140 | 143 | 126,000 | 357.50 |
| 2007-01-19 | 136 | 139 | 134 | 136 | 105,000 | 340 |
| 2007-01-18 | 133 | 133 | 132 | 133 | 21,000 | 332.50 |
| 2007-01-17 | 134 | 134 | 132 | 132 | 10,000 | 330 |
| 2007-01-16 | 133 | 134 | 132 | 134 | 18,000 | 335 |
| 2007-01-15 | 133 | 135 | 132 | 135 | 46,000 | 337.50 |
| 2007-01-12 | 136 | 136 | 132 | 133 | 45,000 | 332.50 |
| 2007-01-11 | 131 | 140 | 131 | 134 | 131,000 | 335 |
| 2007-01-10 | 129 | 132 | 128 | 131 | 14,000 | 327.50 |
| 2007-01-09 | 128 | 131 | 126 | 131 | 17,000 | 327.50 |
| 2007-01-05 | 131 | 131 | 125 | 130 | 29,000 | 325 |
| 2007-01-04 | 133 | 133 | 128 | 131 | 11,000 | 327.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
