1807 (株)佐藤渡辺 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 79 | 80 | 79 | 80 | 4,000 | 200 |
| 2010-12-29 | 79 | 80 | 79 | 80 | 3,000 | 200 |
| 2010-12-28 | 80 | 80 | 80 | 80 | 3,000 | 200 |
| 2010-12-27 | 79 | 80 | 79 | 80 | 18,000 | 200 |
| 2010-12-24 | 81 | 81 | 80 | 80 | 17,000 | 200 |
| 2010-12-22 | 80 | 81 | 79 | 81 | 16,000 | 202.50 |
| 2010-12-21 | 79 | 81 | 79 | 81 | 13,000 | 202.50 |
| 2010-12-20 | 80 | 81 | 80 | 81 | 13,000 | 202.50 |
| 2010-12-17 | 81 | 81 | 80 | 81 | 8,000 | 202.50 |
| 2010-12-16 | 81 | 81 | 80 | 81 | 43,000 | 202.50 |
| 2010-12-15 | 81 | 82 | 80 | 82 | 57,000 | 205 |
| 2010-12-14 | 80 | 81 | 79 | 81 | 24,000 | 202.50 |
| 2010-12-13 | 79 | 80 | 79 | 80 | 13,000 | 200 |
| 2010-12-10 | 79 | 79 | 79 | 79 | 13,000 | 197.50 |
| 2010-12-09 | 79 | 79 | 78 | 79 | 14,000 | 197.50 |
| 2010-12-08 | 79 | 80 | 78 | 79 | 22,000 | 197.50 |
| 2010-12-07 | 78 | 80 | 78 | 78 | 30,000 | 195 |
| 2010-12-06 | 77 | 78 | 77 | 78 | 18,000 | 195 |
| 2010-12-03 | 77 | 78 | 76 | 77 | 103,000 | 192.50 |
| 2010-12-02 | 76 | 90 | 76 | 78 | 592,000 | 195 |
| 2010-12-01 | 76 | 77 | 75 | 75 | 13,000 | 187.50 |
| 2010-11-30 | 79 | 79 | 77 | 77 | 23,000 | 192.50 |
| 2010-11-29 | 76 | 78 | 76 | 78 | 10,000 | 195 |
| 2010-11-26 | 78 | 78 | 77 | 77 | 14,000 | 192.50 |
| 2010-11-25 | 75 | 77 | 75 | 76 | 8,000 | 190 |
| 2010-11-24 | 75 | 75 | 75 | 75 | 4,000 | 187.50 |
| 2010-11-22 | 75 | 75 | 75 | 75 | 12,000 | 187.50 |
| 2010-11-19 | 73 | 75 | 73 | 75 | 24,000 | 187.50 |
| 2010-11-18 | 75 | 75 | 72 | 75 | 78,000 | 187.50 |
| 2010-11-17 | 73 | 75 | 73 | 75 | 3,000 | 187.50 |
| 2010-11-16 | 74 | 75 | 73 | 75 | 18,000 | 187.50 |
| 2010-11-15 | 73 | 74 | 73 | 74 | 4,000 | 185 |
| 2010-11-12 | 74 | 74 | 74 | 74 | 5,000 | 185 |
| 2010-11-11 | 72 | 74 | 72 | 74 | 25,000 | 185 |
| 2010-11-10 | 73 | 73 | 73 | 73 | 7,000 | 182.50 |
| 2010-11-09 | 73 | 74 | 73 | 73 | 25,000 | 182.50 |
| 2010-11-08 | 73 | 74 | 72 | 73 | 15,000 | 182.50 |
| 2010-11-05 | 75 | 75 | 73 | 74 | 25,000 | 185 |
| 2010-11-04 | 73 | 75 | 73 | 75 | 6,000 | 187.50 |
| 2010-11-02 | 76 | 76 | 73 | 73 | 12,000 | 182.50 |
| 2010-11-01 | 74 | 75 | 74 | 75 | 6,000 | 187.50 |
| 2010-10-28 | 74 | 75 | 74 | 75 | 15,000 | 187.50 |
| 2010-10-27 | 75 | 75 | 74 | 74 | 23,000 | 185 |
| 2010-10-26 | 77 | 77 | 77 | 77 | 5,000 | 192.50 |
| 2010-10-25 | 74 | 75 | 74 | 75 | 11,000 | 187.50 |
| 2010-10-22 | 75 | 76 | 74 | 74 | 8,000 | 185 |
| 2010-10-21 | 75 | 75 | 74 | 75 | 36,000 | 187.50 |
| 2010-10-19 | 76 | 76 | 76 | 76 | 3,000 | 190 |
| 2010-10-18 | 76 | 76 | 76 | 76 | 6,000 | 190 |
| 2010-10-15 | 79 | 79 | 77 | 77 | 8,000 | 192.50 |
| 2010-10-14 | 76 | 77 | 76 | 77 | 17,000 | 192.50 |
| 2010-10-13 | 74 | 76 | 74 | 75 | 6,000 | 187.50 |
| 2010-10-12 | 74 | 75 | 74 | 74 | 19,000 | 185 |
| 2010-10-08 | 74 | 74 | 74 | 74 | 1,000 | 185 |
| 2010-10-06 | 75 | 75 | 75 | 75 | 13,000 | 187.50 |
| 2010-10-05 | 75 | 75 | 74 | 75 | 28,000 | 187.50 |
| 2010-10-04 | 77 | 77 | 75 | 75 | 7,000 | 187.50 |
| 2010-10-01 | 76 | 76 | 76 | 76 | 3,000 | 190 |
| 2010-09-30 | 76 | 76 | 76 | 76 | 11,000 | 190 |
| 2010-09-29 | 74 | 76 | 74 | 76 | 24,000 | 190 |
| 2010-09-28 | 79 | 79 | 75 | 75 | 23,000 | 187.50 |
| 2010-09-27 | 77 | 77 | 76 | 77 | 10,000 | 192.50 |
| 2010-09-24 | 76 | 77 | 76 | 77 | 17,000 | 192.50 |
| 2010-09-22 | 76 | 77 | 76 | 76 | 14,000 | 190 |
| 2010-09-21 | 77 | 83 | 77 | 77 | 48,000 | 192.50 |
| 2010-09-17 | 76 | 77 | 75 | 77 | 17,000 | 192.50 |
| 2010-09-16 | 73 | 81 | 73 | 76 | 84,000 | 190 |
| 2010-09-15 | 74 | 74 | 72 | 74 | 30,000 | 185 |
| 2010-09-14 | 74 | 75 | 73 | 75 | 30,000 | 187.50 |
| 2010-09-13 | 76 | 76 | 72 | 73 | 73,000 | 182.50 |
| 2010-09-10 | 77 | 78 | 74 | 75 | 73,000 | 187.50 |
| 2010-09-09 | 77 | 92 | 75 | 76 | 763,000 | 190 |
| 2010-09-08 | 76 | 77 | 76 | 77 | 13,000 | 192.50 |
| 2010-09-07 | 75 | 76 | 75 | 76 | 11,000 | 190 |
| 2010-09-03 | 73 | 74 | 72 | 74 | 8,000 | 185 |
| 2010-09-02 | 74 | 75 | 73 | 74 | 15,000 | 185 |
| 2010-09-01 | 72 | 74 | 71 | 74 | 15,000 | 185 |
| 2010-08-31 | 73 | 74 | 72 | 72 | 14,000 | 180 |
| 2010-08-30 | 71 | 72 | 70 | 72 | 10,000 | 180 |
| 2010-08-26 | 69 | 72 | 69 | 72 | 6,000 | 180 |
| 2010-08-25 | 71 | 71 | 70 | 71 | 20,000 | 177.50 |
| 2010-08-24 | 71 | 71 | 70 | 71 | 14,000 | 177.50 |
| 2010-08-20 | 73 | 73 | 70 | 72 | 9,000 | 180 |
| 2010-08-19 | 70 | 72 | 70 | 72 | 14,000 | 180 |
| 2010-08-18 | 71 | 71 | 71 | 71 | 1,000 | 177.50 |
| 2010-08-17 | 72 | 72 | 69 | 71 | 26,000 | 177.50 |
| 2010-08-16 | 71 | 71 | 70 | 71 | 12,000 | 177.50 |
| 2010-08-13 | 74 | 74 | 70 | 70 | 32,000 | 175 |
| 2010-08-12 | 74 | 74 | 72 | 72 | 11,000 | 180 |
| 2010-08-11 | 77 | 77 | 73 | 75 | 57,000 | 187.50 |
| 2010-08-10 | 77 | 80 | 77 | 79 | 49,000 | 197.50 |
| 2010-08-09 | 77 | 79 | 77 | 79 | 19,000 | 197.50 |
| 2010-08-06 | 78 | 78 | 75 | 78 | 25,000 | 195 |
| 2010-08-05 | 78 | 78 | 78 | 78 | 4,000 | 195 |
| 2010-08-04 | 78 | 78 | 78 | 78 | 3,000 | 195 |
| 2010-08-03 | 80 | 80 | 78 | 79 | 20,000 | 197.50 |
| 2010-07-30 | 79 | 80 | 78 | 80 | 10,000 | 200 |
| 2010-07-29 | 80 | 80 | 80 | 80 | 1,000 | 200 |
| 2010-07-28 | 79 | 81 | 79 | 80 | 14,000 | 200 |
| 2010-07-27 | 79 | 79 | 78 | 78 | 12,000 | 195 |
| 2010-07-26 | 80 | 80 | 79 | 79 | 6,000 | 197.50 |
| 2010-07-23 | 78 | 79 | 78 | 79 | 37,000 | 197.50 |
| 2010-07-22 | 79 | 79 | 78 | 78 | 13,000 | 195 |
| 2010-07-21 | 80 | 81 | 80 | 80 | 28,000 | 200 |
| 2010-07-20 | 83 | 83 | 80 | 80 | 23,000 | 200 |
| 2010-07-16 | 81 | 82 | 80 | 81 | 27,000 | 202.50 |
| 2010-07-15 | 83 | 84 | 80 | 80 | 36,000 | 200 |
| 2010-07-14 | 83 | 83 | 80 | 82 | 59,000 | 205 |
| 2010-07-13 | 83 | 84 | 82 | 82 | 17,000 | 205 |
| 2010-07-12 | 85 | 85 | 85 | 85 | 1,000 | 212.50 |
| 2010-07-09 | 83 | 83 | 83 | 83 | 1,000 | 207.50 |
| 2010-07-08 | 83 | 83 | 83 | 83 | 2,000 | 207.50 |
| 2010-07-07 | 83 | 83 | 83 | 83 | 5,000 | 207.50 |
| 2010-07-06 | 82 | 84 | 82 | 84 | 8,000 | 210 |
| 2010-07-05 | 81 | 84 | 81 | 84 | 44,000 | 210 |
| 2010-07-02 | 81 | 81 | 81 | 81 | 5,000 | 202.50 |
| 2010-07-01 | 81 | 81 | 80 | 80 | 6,000 | 200 |
| 2010-06-30 | 80 | 80 | 79 | 80 | 28,000 | 200 |
| 2010-06-29 | 82 | 82 | 80 | 82 | 12,000 | 205 |
| 2010-06-28 | 83 | 83 | 82 | 82 | 5,000 | 205 |
| 2010-06-25 | 84 | 84 | 84 | 84 | 7,000 | 210 |
| 2010-06-24 | 82 | 84 | 82 | 84 | 6,000 | 210 |
| 2010-06-23 | 82 | 83 | 81 | 82 | 19,000 | 205 |
| 2010-06-22 | 81 | 82 | 80 | 82 | 27,000 | 205 |
| 2010-06-21 | 81 | 83 | 80 | 83 | 9,000 | 207.50 |
| 2010-06-18 | 82 | 83 | 82 | 82 | 29,000 | 205 |
| 2010-06-17 | 85 | 85 | 85 | 85 | 1,000 | 212.50 |
| 2010-06-16 | 85 | 85 | 85 | 85 | 10,000 | 212.50 |
| 2010-06-15 | 83 | 83 | 83 | 83 | 9,000 | 207.50 |
| 2010-06-14 | 82 | 84 | 82 | 83 | 10,000 | 207.50 |
| 2010-06-11 | 82 | 82 | 81 | 82 | 9,000 | 205 |
| 2010-06-10 | 80 | 80 | 79 | 80 | 17,000 | 200 |
| 2010-06-09 | 81 | 88 | 79 | 80 | 66,000 | 200 |
| 2010-06-08 | 80 | 81 | 80 | 81 | 5,000 | 202.50 |
| 2010-06-07 | 79 | 81 | 78 | 81 | 38,000 | 202.50 |
| 2010-06-04 | 83 | 84 | 82 | 84 | 14,000 | 210 |
| 2010-06-03 | 82 | 83 | 82 | 82 | 6,000 | 205 |
| 2010-06-02 | 85 | 85 | 78 | 80 | 77,000 | 200 |
| 2010-06-01 | 85 | 85 | 84 | 84 | 4,000 | 210 |
| 2010-05-31 | 84 | 84 | 83 | 83 | 21,000 | 207.50 |
| 2010-05-28 | 82 | 85 | 82 | 85 | 31,000 | 212.50 |
| 2010-05-27 | 78 | 80 | 78 | 80 | 12,000 | 200 |
| 2010-05-26 | 78 | 79 | 78 | 79 | 42,000 | 197.50 |
| 2010-05-25 | 82 | 82 | 77 | 77 | 75,000 | 192.50 |
| 2010-05-24 | 79 | 81 | 79 | 81 | 12,000 | 202.50 |
| 2010-05-21 | 79 | 79 | 77 | 79 | 94,000 | 197.50 |
| 2010-05-20 | 83 | 84 | 82 | 82 | 64,000 | 205 |
| 2010-05-19 | 88 | 90 | 84 | 85 | 108,000 | 212.50 |
| 2010-05-18 | 89 | 90 | 87 | 87 | 82,000 | 217.50 |
| 2010-05-17 | 93 | 94 | 88 | 89 | 88,000 | 222.50 |
| 2010-05-14 | 93 | 95 | 92 | 93 | 116,000 | 232.50 |
| 2010-05-13 | 95 | 98 | 93 | 96 | 151,000 | 240 |
| 2010-05-12 | 97 | 99 | 92 | 94 | 234,000 | 235 |
| 2010-05-11 | 120 | 123 | 96 | 96 | 1,293,000 | 240 |
| 2010-05-10 | 83 | 115 | 83 | 115 | 191,000 | 287.50 |
| 2010-05-07 | 84 | 85 | 81 | 85 | 76,000 | 212.50 |
| 2010-05-06 | 89 | 89 | 86 | 88 | 65,000 | 220 |
| 2010-04-30 | 91 | 93 | 90 | 91 | 24,000 | 227.50 |
| 2010-04-28 | 92 | 92 | 90 | 91 | 64,000 | 227.50 |
| 2010-04-27 | 95 | 95 | 94 | 94 | 40,000 | 235 |
| 2010-04-26 | 91 | 95 | 91 | 95 | 35,000 | 237.50 |
| 2010-04-23 | 93 | 93 | 90 | 92 | 67,000 | 230 |
| 2010-04-22 | 89 | 95 | 89 | 93 | 75,000 | 232.50 |
| 2010-04-21 | 89 | 89 | 88 | 88 | 17,000 | 220 |
| 2010-04-20 | 88 | 89 | 88 | 88 | 4,000 | 220 |
| 2010-04-19 | 88 | 88 | 87 | 88 | 69,000 | 220 |
| 2010-04-16 | 90 | 90 | 88 | 90 | 18,000 | 225 |
| 2010-04-15 | 91 | 93 | 88 | 90 | 87,000 | 225 |
| 2010-04-14 | 92 | 93 | 90 | 91 | 42,000 | 227.50 |
| 2010-04-13 | 89 | 95 | 89 | 92 | 207,000 | 230 |
| 2010-04-12 | 87 | 89 | 86 | 89 | 61,000 | 222.50 |
| 2010-04-09 | 83 | 85 | 83 | 84 | 46,000 | 210 |
| 2010-04-08 | 83 | 84 | 81 | 83 | 40,000 | 207.50 |
| 2010-04-07 | 83 | 83 | 82 | 82 | 16,000 | 205 |
| 2010-04-06 | 85 | 85 | 82 | 82 | 42,000 | 205 |
| 2010-04-05 | 83 | 85 | 83 | 84 | 90,000 | 210 |
| 2010-04-02 | 81 | 83 | 80 | 81 | 21,000 | 202.50 |
| 2010-04-01 | 80 | 80 | 79 | 80 | 30,000 | 200 |
| 2010-03-31 | 82 | 82 | 79 | 79 | 31,000 | 197.50 |
| 2010-03-30 | 79 | 81 | 79 | 81 | 5,000 | 202.50 |
| 2010-03-29 | 80 | 80 | 80 | 80 | 17,000 | 200 |
| 2010-03-26 | 83 | 83 | 79 | 80 | 61,000 | 200 |
| 2010-03-25 | 81 | 81 | 81 | 81 | 12,000 | 202.50 |
| 2010-03-24 | 80 | 80 | 79 | 80 | 23,000 | 200 |
| 2010-03-23 | 81 | 82 | 80 | 80 | 15,000 | 200 |
| 2010-03-19 | 81 | 81 | 80 | 81 | 37,000 | 202.50 |
| 2010-03-18 | 81 | 81 | 81 | 81 | 11,000 | 202.50 |
| 2010-03-17 | 81 | 81 | 81 | 81 | 13,000 | 202.50 |
| 2010-03-16 | 82 | 82 | 80 | 81 | 92,000 | 202.50 |
| 2010-03-15 | 83 | 84 | 81 | 82 | 31,000 | 205 |
| 2010-03-12 | 82 | 85 | 82 | 84 | 70,000 | 210 |
| 2010-03-11 | 83 | 83 | 80 | 81 | 63,000 | 202.50 |
| 2010-03-10 | 82 | 83 | 82 | 82 | 21,000 | 205 |
| 2010-03-09 | 81 | 83 | 80 | 83 | 42,000 | 207.50 |
| 2010-03-08 | 82 | 82 | 82 | 82 | 58,000 | 205 |
| 2010-03-05 | 82 | 83 | 82 | 83 | 13,000 | 207.50 |
| 2010-03-04 | 83 | 83 | 81 | 81 | 5,000 | 202.50 |
| 2010-03-03 | 82 | 82 | 81 | 82 | 20,000 | 205 |
| 2010-03-02 | 85 | 85 | 82 | 83 | 27,000 | 207.50 |
| 2010-03-01 | 83 | 83 | 82 | 83 | 25,000 | 207.50 |
| 2010-02-26 | 82 | 83 | 82 | 83 | 10,000 | 207.50 |
| 2010-02-25 | 84 | 85 | 83 | 83 | 13,000 | 207.50 |
| 2010-02-24 | 83 | 84 | 83 | 84 | 17,000 | 210 |
| 2010-02-23 | 85 | 86 | 82 | 84 | 47,000 | 210 |
| 2010-02-22 | 82 | 85 | 82 | 84 | 18,000 | 210 |
| 2010-02-19 | 84 | 84 | 81 | 81 | 93,000 | 202.50 |
| 2010-02-18 | 85 | 86 | 83 | 84 | 40,000 | 210 |
| 2010-02-17 | 86 | 86 | 84 | 84 | 58,000 | 210 |
| 2010-02-16 | 86 | 86 | 85 | 85 | 26,000 | 212.50 |
| 2010-02-15 | 87 | 87 | 85 | 86 | 55,000 | 215 |
| 2010-02-12 | 93 | 94 | 89 | 89 | 118,000 | 222.50 |
| 2010-02-10 | 87 | 91 | 86 | 91 | 116,000 | 227.50 |
| 2010-02-09 | 84 | 95 | 83 | 84 | 417,000 | 210 |
| 2010-02-08 | 81 | 84 | 81 | 83 | 31,000 | 207.50 |
| 2010-02-05 | 83 | 85 | 81 | 83 | 28,000 | 207.50 |
| 2010-02-04 | 86 | 86 | 84 | 86 | 84,000 | 215 |
| 2010-02-03 | 89 | 89 | 86 | 86 | 52,000 | 215 |
| 2010-02-02 | 87 | 87 | 86 | 87 | 13,000 | 217.50 |
| 2010-02-01 | 88 | 88 | 85 | 85 | 23,000 | 212.50 |
| 2010-01-29 | 88 | 90 | 87 | 87 | 30,000 | 217.50 |
| 2010-01-28 | 86 | 94 | 86 | 87 | 208,000 | 217.50 |
| 2010-01-27 | 86 | 86 | 84 | 85 | 36,000 | 212.50 |
| 2010-01-26 | 89 | 90 | 87 | 87 | 61,000 | 217.50 |
| 2010-01-25 | 93 | 93 | 88 | 89 | 44,000 | 222.50 |
| 2010-01-22 | 87 | 93 | 85 | 93 | 41,000 | 232.50 |
| 2010-01-21 | 86 | 86 | 85 | 86 | 43,000 | 215 |
| 2010-01-20 | 88 | 89 | 86 | 86 | 39,000 | 215 |
| 2010-01-19 | 89 | 89 | 87 | 87 | 26,000 | 217.50 |
| 2010-01-18 | 90 | 90 | 86 | 88 | 53,000 | 220 |
| 2010-01-15 | 89 | 91 | 88 | 90 | 17,000 | 225 |
| 2010-01-14 | 88 | 90 | 88 | 89 | 37,000 | 222.50 |
| 2010-01-13 | 89 | 92 | 88 | 89 | 115,000 | 222.50 |
| 2010-01-12 | 88 | 104 | 88 | 93 | 630,000 | 232.50 |
| 2010-01-08 | 82 | 84 | 82 | 84 | 25,000 | 210 |
| 2010-01-07 | 82 | 83 | 82 | 82 | 20,000 | 205 |
| 2010-01-06 | 77 | 81 | 77 | 79 | 18,000 | 197.50 |
| 2010-01-05 | 81 | 81 | 78 | 79 | 47,000 | 197.50 |
| 2010-01-04 | 81 | 81 | 77 | 81 | 32,000 | 202.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
