1807 (株)佐藤渡辺 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 79 | 81 | 79 | 81 | 6,000 | 202.50 |
| 2009-12-29 | 79 | 79 | 79 | 79 | 11,000 | 197.50 |
| 2009-12-28 | 81 | 85 | 78 | 79 | 59,000 | 197.50 |
| 2009-12-25 | 76 | 77 | 76 | 77 | 7,000 | 192.50 |
| 2009-12-24 | 76 | 76 | 76 | 76 | 3,000 | 190 |
| 2009-12-22 | 74 | 74 | 73 | 74 | 25,000 | 185 |
| 2009-12-21 | 77 | 77 | 75 | 75 | 7,000 | 187.50 |
| 2009-12-18 | 77 | 78 | 76 | 76 | 18,000 | 190 |
| 2009-12-17 | 77 | 77 | 76 | 77 | 12,000 | 192.50 |
| 2009-12-16 | 77 | 77 | 76 | 76 | 12,000 | 190 |
| 2009-12-15 | 74 | 79 | 74 | 76 | 57,000 | 190 |
| 2009-12-14 | 72 | 73 | 72 | 73 | 6,000 | 182.50 |
| 2009-12-11 | 69 | 72 | 69 | 72 | 7,000 | 180 |
| 2009-12-10 | 77 | 77 | 71 | 73 | 52,000 | 182.50 |
| 2009-12-09 | 78 | 78 | 76 | 76 | 18,000 | 190 |
| 2009-12-08 | 74 | 85 | 74 | 77 | 84,000 | 192.50 |
| 2009-12-07 | 73 | 74 | 72 | 74 | 13,000 | 185 |
| 2009-12-04 | 73 | 73 | 72 | 73 | 12,000 | 182.50 |
| 2009-12-03 | 77 | 77 | 72 | 73 | 69,000 | 182.50 |
| 2009-12-02 | 69 | 76 | 69 | 75 | 106,000 | 187.50 |
| 2009-12-01 | 65 | 68 | 64 | 68 | 51,000 | 170 |
| 2009-11-30 | 63 | 64 | 63 | 63 | 6,000 | 157.50 |
| 2009-11-27 | 65 | 65 | 62 | 63 | 36,000 | 157.50 |
| 2009-11-26 | 70 | 70 | 65 | 66 | 47,000 | 165 |
| 2009-11-25 | 65 | 69 | 65 | 67 | 71,000 | 167.50 |
| 2009-11-24 | 68 | 70 | 62 | 65 | 217,000 | 162.50 |
| 2009-11-20 | 70 | 72 | 69 | 69 | 24,000 | 172.50 |
| 2009-11-19 | 71 | 71 | 68 | 69 | 20,000 | 172.50 |
| 2009-11-18 | 79 | 79 | 73 | 73 | 15,000 | 182.50 |
| 2009-11-17 | 85 | 86 | 80 | 81 | 41,000 | 202.50 |
| 2009-11-16 | 91 | 91 | 87 | 88 | 16,000 | 220 |
| 2009-11-13 | 90 | 95 | 90 | 94 | 7,000 | 235 |
| 2009-11-12 | 91 | 95 | 87 | 95 | 35,000 | 237.50 |
| 2009-11-11 | 91 | 91 | 84 | 91 | 58,000 | 227.50 |
| 2009-11-10 | 93 | 93 | 93 | 93 | 2,000 | 232.50 |
| 2009-11-09 | 92 | 93 | 92 | 92 | 13,000 | 230 |
| 2009-11-06 | 98 | 98 | 94 | 94 | 6,000 | 235 |
| 2009-11-05 | 91 | 103 | 91 | 97 | 96,000 | 242.50 |
| 2009-11-04 | 90 | 97 | 86 | 91 | 62,000 | 227.50 |
| 2009-11-02 | 89 | 89 | 87 | 88 | 8,000 | 220 |
| 2009-10-30 | 90 | 91 | 90 | 91 | 2,000 | 227.50 |
| 2009-10-28 | 92 | 92 | 91 | 91 | 4,000 | 227.50 |
| 2009-10-27 | 91 | 94 | 91 | 94 | 5,000 | 235 |
| 2009-10-26 | 91 | 91 | 91 | 91 | 2,000 | 227.50 |
| 2009-10-23 | 93 | 94 | 93 | 93 | 12,000 | 232.50 |
| 2009-10-22 | 94 | 94 | 93 | 93 | 2,000 | 232.50 |
| 2009-10-21 | 96 | 96 | 91 | 94 | 17,000 | 235 |
| 2009-10-20 | 97 | 102 | 97 | 99 | 7,000 | 247.50 |
| 2009-10-19 | 93 | 96 | 90 | 96 | 17,000 | 240 |
| 2009-10-16 | 96 | 96 | 94 | 95 | 17,000 | 237.50 |
| 2009-10-15 | 98 | 98 | 98 | 98 | 3,000 | 245 |
| 2009-10-13 | 102 | 102 | 101 | 101 | 3,000 | 252.50 |
| 2009-10-09 | 102 | 102 | 102 | 102 | 3,000 | 255 |
| 2009-10-07 | 96 | 110 | 96 | 110 | 17,000 | 275 |
| 2009-10-06 | 95 | 102 | 95 | 102 | 2,000 | 255 |
| 2009-10-02 | 106 | 106 | 88 | 99 | 34,000 | 247.50 |
| 2009-09-30 | 106 | 106 | 99 | 106 | 8,000 | 265 |
| 2009-09-29 | 106 | 106 | 106 | 106 | 1,000 | 265 |
| 2009-09-28 | 98 | 101 | 91 | 100 | 12,000 | 250 |
| 2009-09-25 | 106 | 106 | 102 | 102 | 11,000 | 255 |
| 2009-09-24 | 102 | 107 | 102 | 102 | 4,000 | 255 |
| 2009-09-18 | 108 | 108 | 106 | 106 | 8,000 | 265 |
| 2009-09-17 | 113 | 116 | 110 | 111 | 22,000 | 277.50 |
| 2009-09-16 | 109 | 115 | 109 | 115 | 39,000 | 287.50 |
| 2009-09-15 | 107 | 108 | 106 | 107 | 11,000 | 267.50 |
| 2009-09-14 | 111 | 111 | 109 | 110 | 4,000 | 275 |
| 2009-09-11 | 114 | 118 | 108 | 111 | 90,000 | 277.50 |
| 2009-09-10 | 111 | 117 | 110 | 111 | 78,000 | 277.50 |
| 2009-09-09 | 103 | 110 | 102 | 110 | 60,000 | 275 |
| 2009-09-08 | 105 | 105 | 99 | 102 | 82,000 | 255 |
| 2009-09-07 | 107 | 108 | 105 | 106 | 14,000 | 265 |
| 2009-09-04 | 110 | 111 | 108 | 111 | 33,000 | 277.50 |
| 2009-09-03 | 114 | 114 | 111 | 113 | 62,000 | 282.50 |
| 2009-09-02 | 114 | 117 | 112 | 116 | 22,000 | 290 |
| 2009-09-01 | 114 | 119 | 109 | 118 | 43,000 | 295 |
| 2009-08-31 | 115 | 115 | 108 | 113 | 83,000 | 282.50 |
| 2009-08-28 | 116 | 118 | 115 | 115 | 49,000 | 287.50 |
| 2009-08-27 | 119 | 119 | 116 | 117 | 53,000 | 292.50 |
| 2009-08-26 | 120 | 122 | 118 | 119 | 63,000 | 297.50 |
| 2009-08-25 | 124 | 124 | 119 | 119 | 73,000 | 297.50 |
| 2009-08-24 | 124 | 128 | 122 | 124 | 71,000 | 310 |
| 2009-08-21 | 122 | 124 | 121 | 122 | 39,000 | 305 |
| 2009-08-20 | 117 | 129 | 117 | 124 | 441,000 | 310 |
| 2009-08-19 | 131 | 131 | 113 | 116 | 357,000 | 290 |
| 2009-08-18 | 128 | 131 | 127 | 131 | 34,000 | 327.50 |
| 2009-08-17 | 137 | 137 | 125 | 129 | 141,000 | 322.50 |
| 2009-08-14 | 138 | 142 | 138 | 138 | 64,000 | 345 |
| 2009-08-13 | 139 | 139 | 135 | 137 | 62,000 | 342.50 |
| 2009-08-12 | 142 | 142 | 135 | 138 | 144,000 | 345 |
| 2009-08-11 | 138 | 151 | 137 | 145 | 725,000 | 362.50 |
| 2009-08-10 | 130 | 138 | 127 | 137 | 231,000 | 342.50 |
| 2009-08-07 | 121 | 127 | 121 | 127 | 98,000 | 317.50 |
| 2009-08-06 | 119 | 125 | 117 | 124 | 54,000 | 310 |
| 2009-08-05 | 122 | 125 | 120 | 122 | 77,000 | 305 |
| 2009-08-04 | 127 | 127 | 121 | 121 | 85,000 | 302.50 |
| 2009-08-03 | 130 | 130 | 120 | 123 | 165,000 | 307.50 |
| 2009-07-31 | 130 | 130 | 119 | 126 | 303,000 | 315 |
| 2009-07-30 | 129 | 145 | 123 | 128 | 904,000 | 320 |
| 2009-07-29 | 116 | 143 | 114 | 134 | 3,442,000 | 335 |
| 2009-07-28 | 103 | 106 | 103 | 106 | 23,000 | 265 |
| 2009-07-27 | 107 | 107 | 104 | 104 | 31,000 | 260 |
| 2009-07-24 | 108 | 109 | 105 | 108 | 41,000 | 270 |
| 2009-07-23 | 108 | 108 | 104 | 108 | 37,000 | 270 |
| 2009-07-22 | 101 | 105 | 101 | 105 | 48,000 | 262.50 |
| 2009-07-21 | 100 | 100 | 97 | 100 | 25,000 | 250 |
| 2009-07-17 | 102 | 102 | 96 | 98 | 37,000 | 245 |
| 2009-07-16 | 100 | 104 | 98 | 98 | 50,000 | 245 |
| 2009-07-15 | 99 | 99 | 95 | 95 | 16,000 | 237.50 |
| 2009-07-14 | 91 | 101 | 91 | 100 | 101,000 | 250 |
| 2009-07-13 | 99 | 101 | 87 | 88 | 100,000 | 220 |
| 2009-07-10 | 106 | 106 | 99 | 104 | 104,000 | 260 |
| 2009-07-09 | 107 | 108 | 102 | 102 | 65,000 | 255 |
| 2009-07-08 | 113 | 115 | 109 | 112 | 92,000 | 280 |
| 2009-07-07 | 120 | 129 | 113 | 114 | 691,000 | 285 |
| 2009-07-06 | 112 | 121 | 105 | 117 | 496,000 | 292.50 |
| 2009-07-03 | 103 | 128 | 100 | 110 | 1,526,000 | 275 |
| 2009-07-02 | 115 | 118 | 100 | 104 | 729,000 | 260 |
| 2009-07-01 | 102 | 126 | 102 | 118 | 2,466,000 | 295 |
| 2009-06-30 | 96 | 99 | 95 | 99 | 152,000 | 247.50 |
| 2009-06-29 | 93 | 95 | 91 | 94 | 76,000 | 235 |
| 2009-06-26 | 87 | 92 | 87 | 91 | 37,000 | 227.50 |
| 2009-06-25 | 87 | 89 | 86 | 87 | 40,000 | 217.50 |
| 2009-06-24 | 85 | 87 | 83 | 87 | 53,000 | 217.50 |
| 2009-06-23 | 88 | 88 | 86 | 88 | 39,000 | 220 |
| 2009-06-22 | 91 | 92 | 86 | 88 | 149,000 | 220 |
| 2009-06-19 | 101 | 102 | 91 | 92 | 240,000 | 230 |
| 2009-06-18 | 98 | 105 | 95 | 97 | 871,000 | 242.50 |
| 2009-06-17 | 91 | 98 | 90 | 95 | 327,000 | 237.50 |
| 2009-06-16 | 91 | 92 | 88 | 90 | 74,000 | 225 |
| 2009-06-15 | 88 | 92 | 87 | 91 | 67,000 | 227.50 |
| 2009-06-12 | 93 | 93 | 89 | 90 | 35,000 | 225 |
| 2009-06-11 | 86 | 95 | 86 | 91 | 135,000 | 227.50 |
| 2009-06-10 | 94 | 95 | 86 | 87 | 169,000 | 217.50 |
| 2009-06-09 | 84 | 95 | 84 | 87 | 373,000 | 217.50 |
| 2009-06-08 | 84 | 84 | 84 | 84 | 2,000 | 210 |
| 2009-06-05 | 85 | 85 | 83 | 84 | 16,000 | 210 |
| 2009-06-04 | 83 | 86 | 82 | 86 | 27,000 | 215 |
| 2009-06-03 | 82 | 85 | 82 | 84 | 15,000 | 210 |
| 2009-06-02 | 84 | 85 | 81 | 82 | 25,000 | 205 |
| 2009-06-01 | 83 | 83 | 82 | 82 | 6,000 | 205 |
| 2009-05-29 | 83 | 85 | 83 | 84 | 14,000 | 210 |
| 2009-05-28 | 82 | 87 | 82 | 87 | 18,000 | 217.50 |
| 2009-05-27 | 86 | 86 | 83 | 84 | 4,000 | 210 |
| 2009-05-26 | 86 | 86 | 84 | 84 | 8,000 | 210 |
| 2009-05-25 | 83 | 84 | 83 | 84 | 24,000 | 210 |
| 2009-05-22 | 83 | 84 | 82 | 84 | 8,000 | 210 |
| 2009-05-21 | 83 | 84 | 81 | 84 | 29,000 | 210 |
| 2009-05-20 | 84 | 85 | 81 | 84 | 38,000 | 210 |
| 2009-05-19 | 83 | 87 | 83 | 85 | 32,000 | 212.50 |
| 2009-05-18 | 88 | 88 | 82 | 86 | 26,000 | 215 |
| 2009-05-15 | 84 | 91 | 84 | 86 | 28,000 | 215 |
| 2009-05-14 | 82 | 84 | 81 | 84 | 23,000 | 210 |
| 2009-05-13 | 82 | 84 | 82 | 82 | 25,000 | 205 |
| 2009-05-12 | 83 | 87 | 82 | 85 | 38,000 | 212.50 |
| 2009-05-11 | 87 | 87 | 80 | 82 | 169,000 | 205 |
| 2009-05-08 | 99 | 104 | 87 | 90 | 946,000 | 225 |
| 2009-05-07 | 75 | 75 | 74 | 74 | 4,000 | 185 |
| 2009-05-01 | 73 | 73 | 70 | 70 | 2,000 | 175 |
| 2009-04-30 | 68 | 71 | 68 | 71 | 5,000 | 177.50 |
| 2009-04-28 | 72 | 72 | 68 | 68 | 11,000 | 170 |
| 2009-04-27 | 74 | 74 | 68 | 68 | 6,000 | 170 |
| 2009-04-24 | 73 | 76 | 73 | 75 | 26,000 | 187.50 |
| 2009-04-23 | 73 | 73 | 73 | 73 | 1,000 | 182.50 |
| 2009-04-22 | 70 | 70 | 69 | 69 | 2,000 | 172.50 |
| 2009-04-21 | 69 | 70 | 68 | 68 | 12,000 | 170 |
| 2009-04-20 | 67 | 70 | 67 | 70 | 3,000 | 175 |
| 2009-04-17 | 65 | 70 | 65 | 70 | 13,000 | 175 |
| 2009-04-16 | 62 | 68 | 62 | 63 | 41,000 | 157.50 |
| 2009-04-14 | 63 | 63 | 56 | 61 | 29,000 | 152.50 |
| 2009-04-13 | 59 | 63 | 58 | 63 | 8,000 | 157.50 |
| 2009-04-10 | 64 | 64 | 62 | 63 | 17,000 | 157.50 |
| 2009-04-09 | 63 | 63 | 61 | 61 | 4,000 | 152.50 |
| 2009-04-08 | 61 | 63 | 61 | 61 | 15,000 | 152.50 |
| 2009-04-07 | 59 | 65 | 59 | 65 | 52,000 | 162.50 |
| 2009-04-06 | 59 | 59 | 57 | 57 | 3,000 | 142.50 |
| 2009-04-03 | 58 | 59 | 58 | 58 | 8,000 | 145 |
| 2009-04-02 | 55 | 57 | 55 | 57 | 27,000 | 142.50 |
| 2009-04-01 | 55 | 55 | 53 | 53 | 7,000 | 132.50 |
| 2009-03-31 | 52 | 53 | 52 | 53 | 4,000 | 132.50 |
| 2009-03-27 | 52 | 53 | 52 | 53 | 2,000 | 132.50 |
| 2009-03-26 | 55 | 55 | 51 | 51 | 15,000 | 127.50 |
| 2009-03-25 | 52 | 52 | 50 | 50 | 6,000 | 125 |
| 2009-03-24 | 48 | 50 | 48 | 50 | 7,000 | 125 |
| 2009-03-23 | 47 | 48 | 46 | 48 | 8,000 | 120 |
| 2009-03-19 | 46 | 46 | 46 | 46 | 3,000 | 115 |
| 2009-03-18 | 49 | 49 | 47 | 47 | 4,000 | 117.50 |
| 2009-03-17 | 48 | 48 | 46 | 46 | 7,000 | 115 |
| 2009-03-16 | 48 | 48 | 48 | 48 | 2,000 | 120 |
| 2009-03-13 | 48 | 48 | 48 | 48 | 2,000 | 120 |
| 2009-03-12 | 48 | 49 | 48 | 49 | 4,000 | 122.50 |
| 2009-03-11 | 47 | 47 | 47 | 47 | 1,000 | 117.50 |
| 2009-03-06 | 46 | 46 | 46 | 46 | 10,000 | 115 |
| 2009-03-05 | 46 | 46 | 46 | 46 | 1,000 | 115 |
| 2009-03-04 | 47 | 47 | 45 | 45 | 8,000 | 112.50 |
| 2009-03-03 | 49 | 50 | 46 | 50 | 11,000 | 125 |
| 2009-02-26 | 49 | 49 | 46 | 48 | 21,000 | 120 |
| 2009-02-25 | 47 | 49 | 47 | 47 | 5,000 | 117.50 |
| 2009-02-24 | 46 | 46 | 45 | 46 | 3,000 | 115 |
| 2009-02-23 | 46 | 47 | 45 | 47 | 3,000 | 117.50 |
| 2009-02-20 | 50 | 50 | 46 | 46 | 4,000 | 115 |
| 2009-02-19 | 46 | 46 | 46 | 46 | 1,000 | 115 |
| 2009-02-16 | 50 | 50 | 50 | 50 | 5,000 | 125 |
| 2009-02-13 | 50 | 50 | 50 | 50 | 3,000 | 125 |
| 2009-02-12 | 50 | 50 | 48 | 48 | 2,000 | 120 |
| 2009-02-10 | 48 | 48 | 48 | 48 | 14,000 | 120 |
| 2009-02-09 | 53 | 53 | 53 | 53 | 4,000 | 132.50 |
| 2009-02-06 | 53 | 53 | 52 | 53 | 3,000 | 132.50 |
| 2009-02-05 | 52 | 52 | 52 | 52 | 10,000 | 130 |
| 2009-02-04 | 51 | 51 | 51 | 51 | 1,000 | 127.50 |
| 2009-02-03 | 51 | 51 | 51 | 51 | 6,000 | 127.50 |
| 2009-02-02 | 48 | 48 | 48 | 48 | 3,000 | 120 |
| 2009-01-30 | 49 | 49 | 49 | 49 | 5,000 | 122.50 |
| 2009-01-28 | 49 | 50 | 48 | 48 | 7,000 | 120 |
| 2009-01-27 | 51 | 51 | 49 | 49 | 13,000 | 122.50 |
| 2009-01-26 | 56 | 56 | 50 | 51 | 24,000 | 127.50 |
| 2009-01-23 | 54 | 55 | 50 | 55 | 19,000 | 137.50 |
| 2009-01-22 | 49 | 49 | 49 | 49 | 16,000 | 122.50 |
| 2009-01-21 | 49 | 50 | 49 | 50 | 27,000 | 125 |
| 2009-01-20 | 49 | 49 | 49 | 49 | 6,000 | 122.50 |
| 2009-01-19 | 49 | 50 | 48 | 48 | 30,000 | 120 |
| 2009-01-16 | 52 | 52 | 52 | 52 | 2,000 | 130 |
| 2009-01-15 | 55 | 55 | 52 | 52 | 12,000 | 130 |
| 2009-01-14 | 50 | 57 | 47 | 57 | 21,000 | 142.50 |
| 2009-01-09 | 55 | 55 | 55 | 55 | 2,000 | 137.50 |
| 2009-01-07 | 56 | 56 | 56 | 56 | 1,000 | 140 |
| 2009-01-06 | 54 | 55 | 50 | 55 | 25,000 | 137.50 |
| 2009-01-05 | 53 | 54 | 53 | 54 | 9,000 | 135 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
