1807 (株)佐藤渡辺 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 52 | 53 | 51 | 52 | 8,000 | 130 |
| 2008-12-29 | 52 | 52 | 52 | 52 | 1,000 | 130 |
| 2008-12-26 | 54 | 60 | 50 | 51 | 97,000 | 127.50 |
| 2008-12-25 | 50 | 50 | 48 | 49 | 4,000 | 122.50 |
| 2008-12-24 | 44 | 47 | 44 | 47 | 6,000 | 117.50 |
| 2008-12-22 | 46 | 47 | 46 | 47 | 6,000 | 117.50 |
| 2008-12-19 | 48 | 48 | 46 | 48 | 16,000 | 120 |
| 2008-12-18 | 49 | 50 | 48 | 49 | 7,000 | 122.50 |
| 2008-12-17 | 52 | 52 | 47 | 48 | 11,000 | 120 |
| 2008-12-16 | 50 | 51 | 49 | 50 | 15,000 | 125 |
| 2008-12-15 | 50 | 50 | 49 | 49 | 19,000 | 122.50 |
| 2008-12-12 | 49 | 50 | 49 | 49 | 11,000 | 122.50 |
| 2008-12-11 | 49 | 51 | 49 | 51 | 7,000 | 127.50 |
| 2008-12-10 | 48 | 51 | 48 | 51 | 19,000 | 127.50 |
| 2008-12-09 | 51 | 52 | 51 | 52 | 2,000 | 130 |
| 2008-12-08 | 48 | 49 | 48 | 49 | 3,000 | 122.50 |
| 2008-12-04 | 51 | 51 | 51 | 51 | 2,000 | 127.50 |
| 2008-12-03 | 51 | 53 | 50 | 53 | 6,000 | 132.50 |
| 2008-12-02 | 53 | 53 | 49 | 50 | 14,000 | 125 |
| 2008-12-01 | 55 | 55 | 50 | 51 | 10,000 | 127.50 |
| 2008-11-28 | 55 | 57 | 55 | 56 | 6,000 | 140 |
| 2008-11-27 | 52 | 53 | 52 | 53 | 2,000 | 132.50 |
| 2008-11-26 | 55 | 57 | 51 | 57 | 19,000 | 142.50 |
| 2008-11-25 | 49 | 51 | 49 | 50 | 20,000 | 125 |
| 2008-11-21 | 47 | 47 | 45 | 47 | 5,000 | 117.50 |
| 2008-11-20 | 48 | 48 | 44 | 47 | 25,000 | 117.50 |
| 2008-11-19 | 51 | 51 | 47 | 48 | 58,000 | 120 |
| 2008-11-18 | 51 | 52 | 51 | 52 | 5,000 | 130 |
| 2008-11-17 | 53 | 53 | 51 | 51 | 22,000 | 127.50 |
| 2008-11-14 | 54 | 54 | 54 | 54 | 2,000 | 135 |
| 2008-11-13 | 55 | 55 | 50 | 53 | 11,000 | 132.50 |
| 2008-11-12 | 58 | 58 | 57 | 57 | 5,000 | 142.50 |
| 2008-11-11 | 58 | 58 | 58 | 58 | 1,000 | 145 |
| 2008-11-10 | 59 | 59 | 59 | 59 | 2,000 | 147.50 |
| 2008-11-07 | 57 | 57 | 57 | 57 | 2,000 | 142.50 |
| 2008-11-06 | 57 | 57 | 57 | 57 | 3,000 | 142.50 |
| 2008-11-05 | 62 | 62 | 57 | 59 | 7,000 | 147.50 |
| 2008-11-04 | 56 | 56 | 55 | 55 | 11,000 | 137.50 |
| 2008-10-31 | 55 | 55 | 55 | 55 | 6,000 | 137.50 |
| 2008-10-30 | 57 | 58 | 57 | 58 | 2,000 | 145 |
| 2008-10-29 | 55 | 56 | 55 | 55 | 6,000 | 137.50 |
| 2008-10-28 | 51 | 58 | 50 | 57 | 10,000 | 142.50 |
| 2008-10-27 | 61 | 63 | 52 | 52 | 20,000 | 130 |
| 2008-10-24 | 59 | 62 | 58 | 58 | 9,000 | 145 |
| 2008-10-23 | 56 | 58 | 56 | 58 | 3,000 | 145 |
| 2008-10-22 | 56 | 56 | 56 | 56 | 4,000 | 140 |
| 2008-10-21 | 59 | 62 | 59 | 61 | 8,000 | 152.50 |
| 2008-10-20 | 57 | 57 | 57 | 57 | 2,000 | 142.50 |
| 2008-10-17 | 59 | 60 | 59 | 60 | 4,000 | 150 |
| 2008-10-16 | 59 | 59 | 58 | 58 | 4,000 | 145 |
| 2008-10-15 | 60 | 61 | 60 | 61 | 10,000 | 152.50 |
| 2008-10-14 | 57 | 62 | 57 | 62 | 25,000 | 155 |
| 2008-10-10 | 50 | 53 | 49 | 53 | 17,000 | 132.50 |
| 2008-10-09 | 51 | 53 | 51 | 53 | 11,000 | 132.50 |
| 2008-10-08 | 46 | 58 | 45 | 50 | 67,000 | 125 |
| 2008-10-07 | 51 | 54 | 46 | 51 | 52,000 | 127.50 |
| 2008-10-06 | 69 | 69 | 54 | 54 | 66,000 | 135 |
| 2008-10-03 | 71 | 72 | 68 | 72 | 45,000 | 180 |
| 2008-10-02 | 79 | 82 | 71 | 74 | 24,000 | 185 |
| 2008-10-01 | 75 | 76 | 75 | 76 | 2,000 | 190 |
| 2008-09-30 | 73 | 77 | 73 | 75 | 15,000 | 187.50 |
| 2008-09-29 | 77 | 78 | 75 | 78 | 16,000 | 195 |
| 2008-09-26 | 82 | 83 | 81 | 81 | 30,000 | 202.50 |
| 2008-09-25 | 77 | 83 | 77 | 80 | 52,000 | 200 |
| 2008-09-24 | 73 | 77 | 73 | 77 | 3,000 | 192.50 |
| 2008-09-22 | 76 | 76 | 70 | 76 | 29,000 | 190 |
| 2008-09-19 | 77 | 77 | 75 | 75 | 4,000 | 187.50 |
| 2008-09-18 | 70 | 75 | 70 | 75 | 10,000 | 187.50 |
| 2008-09-17 | 70 | 77 | 70 | 77 | 27,000 | 192.50 |
| 2008-09-16 | 68 | 73 | 66 | 73 | 31,000 | 182.50 |
| 2008-09-12 | 73 | 76 | 73 | 74 | 5,000 | 185 |
| 2008-09-11 | 77 | 77 | 76 | 76 | 2,000 | 190 |
| 2008-09-10 | 74 | 76 | 72 | 76 | 10,000 | 190 |
| 2008-09-09 | 73 | 76 | 71 | 73 | 11,000 | 182.50 |
| 2008-09-08 | 73 | 73 | 68 | 73 | 8,000 | 182.50 |
| 2008-09-05 | 80 | 80 | 68 | 73 | 46,000 | 182.50 |
| 2008-09-04 | 81 | 81 | 80 | 80 | 3,000 | 200 |
| 2008-09-03 | 83 | 83 | 82 | 82 | 13,000 | 205 |
| 2008-09-02 | 86 | 86 | 82 | 82 | 14,000 | 205 |
| 2008-09-01 | 83 | 84 | 83 | 84 | 5,000 | 210 |
| 2008-08-29 | 80 | 82 | 80 | 82 | 19,000 | 205 |
| 2008-08-28 | 80 | 84 | 79 | 80 | 26,000 | 200 |
| 2008-08-27 | 81 | 83 | 81 | 83 | 12,000 | 207.50 |
| 2008-08-26 | 85 | 87 | 83 | 83 | 31,000 | 207.50 |
| 2008-08-25 | 93 | 93 | 89 | 89 | 26,000 | 222.50 |
| 2008-08-22 | 91 | 91 | 90 | 90 | 3,000 | 225 |
| 2008-08-20 | 90 | 91 | 90 | 91 | 4,000 | 227.50 |
| 2008-08-19 | 94 | 95 | 90 | 90 | 19,000 | 225 |
| 2008-08-18 | 90 | 90 | 89 | 89 | 3,000 | 222.50 |
| 2008-08-15 | 88 | 103 | 88 | 91 | 17,000 | 227.50 |
| 2008-08-14 | 96 | 96 | 90 | 95 | 33,000 | 237.50 |
| 2008-08-13 | 96 | 97 | 96 | 97 | 10,000 | 242.50 |
| 2008-08-12 | 98 | 105 | 94 | 103 | 27,000 | 257.50 |
| 2008-08-11 | 100 | 101 | 91 | 97 | 66,000 | 242.50 |
| 2008-08-08 | 102 | 103 | 99 | 102 | 13,000 | 255 |
| 2008-08-07 | 102 | 104 | 102 | 104 | 3,000 | 260 |
| 2008-08-06 | 101 | 102 | 101 | 101 | 7,000 | 252.50 |
| 2008-08-05 | 104 | 104 | 100 | 102 | 13,000 | 255 |
| 2008-08-04 | 107 | 107 | 106 | 106 | 3,000 | 265 |
| 2008-08-01 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2008-07-31 | 106 | 106 | 103 | 105 | 11,000 | 262.50 |
| 2008-07-30 | 106 | 106 | 104 | 104 | 17,000 | 260 |
| 2008-07-29 | 106 | 106 | 104 | 105 | 6,000 | 262.50 |
| 2008-07-28 | 107 | 107 | 105 | 106 | 4,000 | 265 |
| 2008-07-25 | 107 | 107 | 106 | 106 | 23,000 | 265 |
| 2008-07-24 | 104 | 107 | 104 | 106 | 20,000 | 265 |
| 2008-07-23 | 104 | 104 | 99 | 103 | 90,000 | 257.50 |
| 2008-07-22 | 110 | 110 | 100 | 100 | 64,000 | 250 |
| 2008-07-18 | 113 | 113 | 111 | 112 | 22,000 | 280 |
| 2008-07-17 | 114 | 115 | 113 | 113 | 26,000 | 282.50 |
| 2008-07-16 | 113 | 113 | 112 | 113 | 21,000 | 282.50 |
| 2008-07-15 | 114 | 114 | 112 | 114 | 78,000 | 285 |
| 2008-07-14 | 113 | 115 | 113 | 114 | 8,000 | 285 |
| 2008-07-11 | 112 | 114 | 112 | 113 | 13,000 | 282.50 |
| 2008-07-10 | 111 | 113 | 111 | 113 | 25,000 | 282.50 |
| 2008-07-09 | 113 | 114 | 113 | 114 | 13,000 | 285 |
| 2008-07-08 | 113 | 113 | 111 | 112 | 13,000 | 280 |
| 2008-07-07 | 114 | 114 | 111 | 111 | 21,000 | 277.50 |
| 2008-07-04 | 115 | 115 | 115 | 115 | 9,000 | 287.50 |
| 2008-07-03 | 112 | 118 | 112 | 116 | 36,000 | 290 |
| 2008-07-02 | 118 | 120 | 116 | 117 | 87,000 | 292.50 |
| 2008-07-01 | 114 | 116 | 114 | 116 | 9,000 | 290 |
| 2008-06-30 | 111 | 116 | 110 | 116 | 28,000 | 290 |
| 2008-06-27 | 111 | 112 | 110 | 111 | 26,000 | 277.50 |
| 2008-06-26 | 113 | 114 | 113 | 113 | 9,000 | 282.50 |
| 2008-06-25 | 115 | 115 | 113 | 113 | 33,000 | 282.50 |
| 2008-06-24 | 116 | 118 | 115 | 115 | 19,000 | 287.50 |
| 2008-06-23 | 117 | 117 | 115 | 116 | 35,000 | 290 |
| 2008-06-20 | 115 | 120 | 114 | 120 | 28,000 | 300 |
| 2008-06-19 | 117 | 117 | 113 | 114 | 14,000 | 285 |
| 2008-06-18 | 115 | 116 | 113 | 116 | 35,000 | 290 |
| 2008-06-17 | 117 | 117 | 114 | 116 | 21,000 | 290 |
| 2008-06-16 | 128 | 130 | 116 | 117 | 238,000 | 292.50 |
| 2008-06-13 | 117 | 117 | 111 | 114 | 77,000 | 285 |
| 2008-06-12 | 120 | 121 | 118 | 118 | 53,000 | 295 |
| 2008-06-11 | 125 | 126 | 120 | 122 | 48,000 | 305 |
| 2008-06-10 | 127 | 128 | 125 | 127 | 23,000 | 317.50 |
| 2008-06-09 | 127 | 128 | 124 | 127 | 36,000 | 317.50 |
| 2008-06-06 | 132 | 132 | 129 | 129 | 39,000 | 322.50 |
| 2008-06-05 | 130 | 132 | 129 | 132 | 20,000 | 330 |
| 2008-06-04 | 131 | 132 | 129 | 131 | 33,000 | 327.50 |
| 2008-06-03 | 133 | 144 | 126 | 130 | 228,000 | 325 |
| 2008-06-02 | 129 | 132 | 129 | 129 | 37,000 | 322.50 |
| 2008-05-30 | 128 | 129 | 127 | 128 | 34,000 | 320 |
| 2008-05-29 | 129 | 129 | 125 | 128 | 54,000 | 320 |
| 2008-05-28 | 133 | 133 | 127 | 129 | 85,000 | 322.50 |
| 2008-05-27 | 135 | 135 | 133 | 134 | 43,000 | 335 |
| 2008-05-26 | 144 | 144 | 132 | 136 | 268,000 | 340 |
| 2008-05-23 | 142 | 147 | 137 | 139 | 412,000 | 347.50 |
| 2008-05-22 | 135 | 140 | 133 | 138 | 211,000 | 345 |
| 2008-05-21 | 132 | 137 | 130 | 137 | 104,000 | 342.50 |
| 2008-05-20 | 132 | 134 | 131 | 132 | 74,000 | 330 |
| 2008-05-19 | 134 | 142 | 127 | 131 | 475,000 | 327.50 |
| 2008-05-16 | 130 | 138 | 127 | 134 | 354,000 | 335 |
| 2008-05-15 | 131 | 132 | 127 | 130 | 139,000 | 325 |
| 2008-05-14 | 142 | 155 | 127 | 131 | 1,710,000 | 327.50 |
| 2008-05-13 | 120 | 163 | 120 | 139 | 5,228,000 | 347.50 |
| 2008-05-12 | 117 | 119 | 116 | 117 | 20,000 | 292.50 |
| 2008-05-09 | 119 | 120 | 118 | 120 | 26,000 | 300 |
| 2008-05-08 | 120 | 120 | 118 | 118 | 13,000 | 295 |
| 2008-05-07 | 121 | 123 | 118 | 120 | 68,000 | 300 |
| 2008-05-02 | 121 | 123 | 118 | 119 | 105,000 | 297.50 |
| 2008-05-01 | 117 | 130 | 117 | 119 | 510,000 | 297.50 |
| 2008-04-30 | 118 | 118 | 114 | 116 | 25,000 | 290 |
| 2008-04-28 | 115 | 118 | 115 | 117 | 14,000 | 292.50 |
| 2008-04-25 | 117 | 117 | 113 | 115 | 23,000 | 287.50 |
| 2008-04-24 | 118 | 119 | 111 | 115 | 61,000 | 287.50 |
| 2008-04-23 | 120 | 121 | 117 | 119 | 86,000 | 297.50 |
| 2008-04-22 | 122 | 123 | 120 | 121 | 105,000 | 302.50 |
| 2008-04-21 | 127 | 130 | 121 | 122 | 151,000 | 305 |
| 2008-04-18 | 121 | 125 | 120 | 122 | 159,000 | 305 |
| 2008-04-17 | 120 | 131 | 117 | 121 | 707,000 | 302.50 |
| 2008-04-16 | 117 | 126 | 115 | 117 | 296,000 | 292.50 |
| 2008-04-15 | 120 | 120 | 114 | 116 | 82,000 | 290 |
| 2008-04-14 | 126 | 135 | 118 | 120 | 1,018,000 | 300 |
| 2008-04-11 | 109 | 118 | 106 | 113 | 283,000 | 282.50 |
| 2008-04-10 | 115 | 128 | 106 | 107 | 526,000 | 267.50 |
| 2008-04-09 | 103 | 152 | 103 | 120 | 3,361,000 | 300 |
| 2008-04-08 | 104 | 106 | 104 | 104 | 7,000 | 260 |
| 2008-04-07 | 103 | 106 | 103 | 104 | 8,000 | 260 |
| 2008-04-04 | 102 | 102 | 102 | 102 | 4,000 | 255 |
| 2008-04-03 | 105 | 105 | 105 | 105 | 2,000 | 262.50 |
| 2008-04-02 | 104 | 104 | 102 | 102 | 5,000 | 255 |
| 2008-04-01 | 104 | 106 | 104 | 104 | 16,000 | 260 |
| 2008-03-31 | 104 | 104 | 101 | 101 | 8,000 | 252.50 |
| 2008-03-28 | 111 | 111 | 103 | 104 | 19,000 | 260 |
| 2008-03-27 | 101 | 110 | 100 | 109 | 49,000 | 272.50 |
| 2008-03-26 | 102 | 102 | 101 | 101 | 9,000 | 252.50 |
| 2008-03-25 | 102 | 103 | 101 | 103 | 41,000 | 257.50 |
| 2008-03-24 | 101 | 103 | 100 | 102 | 17,000 | 255 |
| 2008-03-21 | 96 | 103 | 96 | 99 | 53,000 | 247.50 |
| 2008-03-19 | 105 | 105 | 100 | 101 | 8,000 | 252.50 |
| 2008-03-18 | 102 | 102 | 99 | 101 | 8,000 | 252.50 |
| 2008-03-17 | 105 | 105 | 100 | 102 | 31,000 | 255 |
| 2008-03-14 | 106 | 106 | 105 | 105 | 11,000 | 262.50 |
| 2008-03-13 | 107 | 108 | 107 | 107 | 9,000 | 267.50 |
| 2008-03-12 | 111 | 111 | 106 | 106 | 12,000 | 265 |
| 2008-03-11 | 108 | 108 | 106 | 108 | 12,000 | 270 |
| 2008-03-10 | 113 | 114 | 111 | 111 | 23,000 | 277.50 |
| 2008-03-07 | 113 | 115 | 113 | 114 | 17,000 | 285 |
| 2008-03-06 | 110 | 114 | 110 | 113 | 13,000 | 282.50 |
| 2008-03-05 | 109 | 112 | 109 | 111 | 7,000 | 277.50 |
| 2008-03-04 | 116 | 116 | 109 | 109 | 13,000 | 272.50 |
| 2008-03-03 | 119 | 119 | 114 | 115 | 40,000 | 287.50 |
| 2008-02-29 | 123 | 123 | 117 | 120 | 29,000 | 300 |
| 2008-02-28 | 118 | 126 | 117 | 122 | 60,000 | 305 |
| 2008-02-27 | 118 | 120 | 115 | 118 | 14,000 | 295 |
| 2008-02-26 | 114 | 117 | 113 | 114 | 13,000 | 285 |
| 2008-02-25 | 115 | 115 | 111 | 115 | 19,000 | 287.50 |
| 2008-02-22 | 113 | 115 | 111 | 115 | 17,000 | 287.50 |
| 2008-02-21 | 119 | 119 | 111 | 115 | 20,000 | 287.50 |
| 2008-02-20 | 114 | 119 | 111 | 119 | 43,000 | 297.50 |
| 2008-02-19 | 110 | 111 | 108 | 111 | 6,000 | 277.50 |
| 2008-02-18 | 105 | 113 | 105 | 107 | 30,000 | 267.50 |
| 2008-02-15 | 108 | 110 | 108 | 110 | 3,000 | 275 |
| 2008-02-14 | 110 | 111 | 105 | 110 | 29,000 | 275 |
| 2008-02-13 | 112 | 115 | 110 | 114 | 15,000 | 285 |
| 2008-02-12 | 109 | 112 | 108 | 112 | 3,000 | 280 |
| 2008-02-08 | 113 | 115 | 110 | 110 | 19,000 | 275 |
| 2008-02-07 | 113 | 117 | 112 | 112 | 29,000 | 280 |
| 2008-02-06 | 111 | 115 | 111 | 114 | 14,000 | 285 |
| 2008-02-05 | 113 | 117 | 113 | 117 | 8,000 | 292.50 |
| 2008-02-04 | 124 | 124 | 109 | 116 | 60,000 | 290 |
| 2008-02-01 | 123 | 125 | 119 | 123 | 14,000 | 307.50 |
| 2008-01-31 | 119 | 123 | 119 | 123 | 8,000 | 307.50 |
| 2008-01-30 | 121 | 123 | 119 | 119 | 14,000 | 297.50 |
| 2008-01-29 | 121 | 122 | 118 | 121 | 19,000 | 302.50 |
| 2008-01-28 | 118 | 120 | 114 | 120 | 17,000 | 300 |
| 2008-01-25 | 113 | 120 | 112 | 120 | 38,000 | 300 |
| 2008-01-24 | 112 | 113 | 108 | 112 | 9,000 | 280 |
| 2008-01-23 | 105 | 114 | 105 | 110 | 17,000 | 275 |
| 2008-01-22 | 116 | 119 | 103 | 108 | 21,000 | 270 |
| 2008-01-21 | 115 | 118 | 107 | 113 | 20,000 | 282.50 |
| 2008-01-18 | 105 | 115 | 103 | 115 | 30,000 | 287.50 |
| 2008-01-17 | 101 | 105 | 101 | 105 | 12,000 | 262.50 |
| 2008-01-16 | 120 | 120 | 90 | 104 | 74,000 | 260 |
| 2008-01-15 | 123 | 123 | 120 | 120 | 31,000 | 300 |
| 2008-01-11 | 127 | 127 | 125 | 125 | 38,000 | 312.50 |
| 2008-01-10 | 128 | 128 | 127 | 127 | 4,000 | 317.50 |
| 2008-01-09 | 125 | 135 | 125 | 130 | 19,000 | 325 |
| 2008-01-08 | 122 | 136 | 122 | 125 | 165,000 | 312.50 |
| 2008-01-07 | 124 | 124 | 122 | 122 | 8,000 | 305 |
| 2008-01-04 | 128 | 128 | 121 | 123 | 15,000 | 307.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
