1807 (株)佐藤渡辺 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 92 | 96 | 92 | 93 | 188,000 | 465 |
| 2011-12-29 | 90 | 91 | 89 | 91 | 14,000 | 455 |
| 2011-12-28 | 88 | 90 | 88 | 90 | 42,000 | 450 |
| 2011-12-27 | 89 | 89 | 88 | 88 | 34,000 | 440 |
| 2011-12-26 | 90 | 92 | 89 | 90 | 49,000 | 450 |
| 2011-12-22 | 91 | 91 | 90 | 90 | 53,000 | 450 |
| 2011-12-21 | 92 | 94 | 91 | 92 | 58,000 | 460 |
| 2011-12-20 | 89 | 91 | 88 | 90 | 26,000 | 450 |
| 2011-12-19 | 91 | 91 | 88 | 89 | 103,000 | 445 |
| 2011-12-16 | 92 | 92 | 90 | 91 | 148,000 | 455 |
| 2011-12-15 | 91 | 94 | 90 | 94 | 171,000 | 470 |
| 2011-12-14 | 96 | 96 | 90 | 91 | 315,000 | 455 |
| 2011-12-13 | 97 | 99 | 95 | 97 | 235,000 | 485 |
| 2011-12-12 | 99 | 108 | 96 | 97 | 1,101,000 | 485 |
| 2011-12-09 | 96 | 97 | 92 | 94 | 452,000 | 470 |
| 2011-12-08 | 100 | 101 | 97 | 99 | 255,000 | 495 |
| 2011-12-07 | 107 | 108 | 97 | 102 | 698,000 | 510 |
| 2011-12-06 | 103 | 124 | 101 | 107 | 3,956,000 | 535 |
| 2011-12-05 | 86 | 113 | 85 | 97 | 2,836,000 | 485 |
| 2011-12-02 | 84 | 89 | 84 | 84 | 196,000 | 420 |
| 2011-12-01 | 83 | 84 | 83 | 83 | 48,000 | 415 |
| 2011-11-30 | 80 | 82 | 80 | 81 | 39,000 | 405 |
| 2011-11-29 | 79 | 80 | 79 | 79 | 34,000 | 395 |
| 2011-11-28 | 78 | 82 | 78 | 82 | 32,000 | 410 |
| 2011-11-25 | 81 | 81 | 78 | 79 | 67,000 | 395 |
| 2011-11-24 | 79 | 81 | 79 | 81 | 5,000 | 405 |
| 2011-11-22 | 78 | 82 | 78 | 82 | 38,000 | 410 |
| 2011-11-21 | 79 | 79 | 78 | 79 | 38,000 | 395 |
| 2011-11-18 | 82 | 82 | 79 | 81 | 54,000 | 405 |
| 2011-11-17 | 82 | 82 | 81 | 82 | 34,000 | 410 |
| 2011-11-16 | 83 | 83 | 82 | 82 | 8,000 | 410 |
| 2011-11-15 | 83 | 85 | 83 | 85 | 19,000 | 425 |
| 2011-11-14 | 83 | 84 | 83 | 83 | 20,000 | 415 |
| 2011-11-11 | 84 | 84 | 82 | 83 | 56,000 | 415 |
| 2011-11-10 | 84 | 86 | 84 | 85 | 61,000 | 425 |
| 2011-11-09 | 86 | 87 | 85 | 86 | 42,000 | 430 |
| 2011-11-08 | 87 | 88 | 86 | 86 | 46,000 | 430 |
| 2011-11-07 | 87 | 92 | 86 | 86 | 193,000 | 430 |
| 2011-11-04 | 84 | 91 | 84 | 86 | 282,000 | 430 |
| 2011-11-02 | 84 | 84 | 84 | 84 | 9,000 | 420 |
| 2011-11-01 | 85 | 85 | 84 | 85 | 10,000 | 425 |
| 2011-10-31 | 85 | 86 | 84 | 86 | 10,000 | 430 |
| 2011-10-28 | 85 | 85 | 84 | 84 | 33,000 | 420 |
| 2011-10-27 | 82 | 84 | 82 | 84 | 25,000 | 420 |
| 2011-10-26 | 85 | 85 | 83 | 84 | 40,000 | 420 |
| 2011-10-25 | 86 | 86 | 85 | 85 | 17,000 | 425 |
| 2011-10-24 | 84 | 85 | 84 | 85 | 18,000 | 425 |
| 2011-10-21 | 86 | 86 | 84 | 85 | 18,000 | 425 |
| 2011-10-20 | 87 | 87 | 85 | 85 | 16,000 | 425 |
| 2011-10-19 | 90 | 91 | 87 | 87 | 38,000 | 435 |
| 2011-10-18 | 88 | 89 | 87 | 88 | 21,000 | 440 |
| 2011-10-17 | 89 | 90 | 88 | 90 | 15,000 | 450 |
| 2011-10-14 | 88 | 91 | 87 | 89 | 32,000 | 445 |
| 2011-10-13 | 88 | 89 | 87 | 89 | 26,000 | 445 |
| 2011-10-12 | 92 | 92 | 87 | 89 | 51,000 | 445 |
| 2011-10-11 | 86 | 91 | 86 | 89 | 103,000 | 445 |
| 2011-10-07 | 84 | 86 | 84 | 84 | 40,000 | 420 |
| 2011-10-06 | 84 | 84 | 82 | 83 | 58,000 | 415 |
| 2011-10-05 | 87 | 88 | 84 | 84 | 55,000 | 420 |
| 2011-10-04 | 90 | 90 | 85 | 87 | 188,000 | 435 |
| 2011-10-03 | 92 | 92 | 90 | 92 | 58,000 | 460 |
| 2011-09-30 | 93 | 94 | 92 | 93 | 65,000 | 465 |
| 2011-09-29 | 91 | 94 | 91 | 94 | 56,000 | 470 |
| 2011-09-28 | 91 | 94 | 89 | 94 | 66,000 | 470 |
| 2011-09-27 | 91 | 92 | 89 | 91 | 66,000 | 455 |
| 2011-09-26 | 95 | 104 | 90 | 90 | 429,000 | 450 |
| 2011-09-22 | 90 | 92 | 90 | 92 | 141,000 | 460 |
| 2011-09-21 | 96 | 100 | 92 | 92 | 297,000 | 460 |
| 2011-09-20 | 94 | 94 | 89 | 89 | 102,000 | 445 |
| 2011-09-16 | 90 | 102 | 90 | 94 | 678,000 | 470 |
| 2011-09-15 | 91 | 92 | 88 | 89 | 87,000 | 445 |
| 2011-09-14 | 94 | 96 | 88 | 90 | 242,000 | 450 |
| 2011-09-13 | 98 | 104 | 90 | 92 | 409,000 | 460 |
| 2011-09-12 | 96 | 114 | 95 | 97 | 1,971,000 | 485 |
| 2011-09-09 | 99 | 102 | 92 | 94 | 378,000 | 470 |
| 2011-09-08 | 121 | 125 | 95 | 102 | 2,516,000 | 510 |
| 2011-09-07 | 80 | 109 | 80 | 109 | 1,951,000 | 545 |
| 2011-09-06 | 81 | 81 | 79 | 79 | 46,000 | 395 |
| 2011-09-05 | 82 | 83 | 81 | 83 | 13,000 | 415 |
| 2011-09-02 | 85 | 85 | 82 | 83 | 39,000 | 415 |
| 2011-09-01 | 84 | 85 | 84 | 85 | 4,000 | 425 |
| 2011-08-31 | 86 | 86 | 83 | 85 | 15,000 | 425 |
| 2011-08-30 | 86 | 86 | 85 | 86 | 5,000 | 430 |
| 2011-08-29 | 84 | 85 | 84 | 84 | 8,000 | 420 |
| 2011-08-26 | 83 | 84 | 81 | 84 | 13,000 | 420 |
| 2011-08-25 | 82 | 83 | 82 | 83 | 8,000 | 415 |
| 2011-08-24 | 82 | 84 | 81 | 82 | 49,000 | 410 |
| 2011-08-23 | 83 | 83 | 80 | 82 | 33,000 | 410 |
| 2011-08-22 | 81 | 85 | 81 | 82 | 22,000 | 410 |
| 2011-08-19 | 83 | 83 | 81 | 83 | 15,000 | 415 |
| 2011-08-18 | 89 | 89 | 85 | 85 | 24,000 | 425 |
| 2011-08-17 | 84 | 89 | 84 | 89 | 60,000 | 445 |
| 2011-08-16 | 88 | 88 | 85 | 85 | 39,000 | 425 |
| 2011-08-15 | 85 | 88 | 85 | 88 | 8,000 | 440 |
| 2011-08-12 | 87 | 88 | 85 | 85 | 10,000 | 425 |
| 2011-08-11 | 79 | 87 | 76 | 85 | 35,000 | 425 |
| 2011-08-10 | 81 | 84 | 80 | 80 | 31,000 | 400 |
| 2011-08-09 | 74 | 78 | 71 | 76 | 59,000 | 380 |
| 2011-08-08 | 83 | 83 | 79 | 79 | 81,000 | 395 |
| 2011-08-05 | 84 | 85 | 83 | 84 | 60,000 | 420 |
| 2011-08-04 | 90 | 90 | 89 | 90 | 3,000 | 450 |
| 2011-08-03 | 90 | 90 | 85 | 88 | 99,000 | 440 |
| 2011-08-02 | 93 | 93 | 90 | 93 | 20,000 | 465 |
| 2011-08-01 | 92 | 93 | 91 | 93 | 17,000 | 465 |
| 2011-07-29 | 92 | 92 | 90 | 91 | 20,000 | 455 |
| 2011-07-28 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2011-07-27 | 95 | 95 | 93 | 94 | 53,000 | 470 |
| 2011-07-26 | 96 | 96 | 96 | 96 | 10,000 | 480 |
| 2011-07-25 | 98 | 98 | 96 | 96 | 24,000 | 480 |
| 2011-07-22 | 98 | 98 | 97 | 98 | 32,000 | 490 |
| 2011-07-21 | 95 | 98 | 95 | 98 | 14,000 | 490 |
| 2011-07-20 | 97 | 97 | 95 | 97 | 20,000 | 485 |
| 2011-07-19 | 96 | 96 | 95 | 96 | 22,000 | 480 |
| 2011-07-15 | 97 | 97 | 97 | 97 | 11,000 | 485 |
| 2011-07-14 | 99 | 99 | 97 | 98 | 14,000 | 490 |
| 2011-07-13 | 99 | 99 | 98 | 99 | 12,000 | 495 |
| 2011-07-12 | 100 | 100 | 97 | 98 | 62,000 | 490 |
| 2011-07-11 | 100 | 101 | 100 | 100 | 24,000 | 500 |
| 2011-07-08 | 101 | 102 | 101 | 102 | 6,000 | 510 |
| 2011-07-07 | 102 | 102 | 101 | 102 | 8,000 | 510 |
| 2011-07-06 | 101 | 101 | 100 | 100 | 11,000 | 500 |
| 2011-07-05 | 104 | 104 | 101 | 101 | 22,000 | 505 |
| 2011-07-04 | 103 | 103 | 102 | 102 | 4,000 | 510 |
| 2011-07-01 | 100 | 102 | 100 | 102 | 11,000 | 510 |
| 2011-06-30 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2011-06-29 | 101 | 101 | 101 | 101 | 6,000 | 505 |
| 2011-06-28 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2011-06-27 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2011-06-24 | 103 | 104 | 103 | 103 | 12,000 | 515 |
| 2011-06-23 | 102 | 103 | 102 | 103 | 14,000 | 515 |
| 2011-06-22 | 104 | 104 | 102 | 102 | 9,000 | 510 |
| 2011-06-21 | 103 | 105 | 101 | 104 | 14,000 | 520 |
| 2011-06-20 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2011-06-17 | 103 | 103 | 101 | 101 | 9,000 | 505 |
| 2011-06-16 | 102 | 103 | 100 | 102 | 8,000 | 510 |
| 2011-06-15 | 102 | 103 | 100 | 103 | 31,000 | 515 |
| 2011-06-14 | 104 | 104 | 100 | 102 | 28,000 | 510 |
| 2011-06-13 | 99 | 105 | 99 | 104 | 51,000 | 520 |
| 2011-06-10 | 97 | 98 | 97 | 98 | 8,000 | 490 |
| 2011-06-09 | 96 | 97 | 96 | 97 | 18,000 | 485 |
| 2011-06-08 | 96 | 97 | 95 | 95 | 15,000 | 475 |
| 2011-06-07 | 96 | 96 | 95 | 96 | 14,000 | 480 |
| 2011-06-06 | 97 | 98 | 95 | 96 | 81,000 | 480 |
| 2011-06-03 | 100 | 102 | 99 | 99 | 66,000 | 495 |
| 2011-06-02 | 102 | 111 | 100 | 101 | 205,000 | 505 |
| 2011-06-01 | 97 | 105 | 97 | 103 | 77,000 | 515 |
| 2011-05-31 | 97 | 97 | 96 | 96 | 36,000 | 480 |
| 2011-05-30 | 96 | 99 | 95 | 99 | 19,000 | 495 |
| 2011-05-27 | 99 | 99 | 98 | 98 | 9,000 | 490 |
| 2011-05-26 | 96 | 96 | 95 | 96 | 14,000 | 480 |
| 2011-05-25 | 97 | 98 | 96 | 96 | 17,000 | 480 |
| 2011-05-24 | 96 | 97 | 96 | 97 | 15,000 | 485 |
| 2011-05-23 | 101 | 101 | 96 | 96 | 42,000 | 480 |
| 2011-05-20 | 102 | 103 | 100 | 102 | 28,000 | 510 |
| 2011-05-19 | 104 | 104 | 102 | 102 | 23,000 | 510 |
| 2011-05-18 | 103 | 105 | 101 | 104 | 29,000 | 520 |
| 2011-05-17 | 108 | 117 | 102 | 103 | 276,000 | 515 |
| 2011-05-16 | 101 | 101 | 99 | 100 | 37,000 | 500 |
| 2011-05-13 | 102 | 103 | 100 | 101 | 51,000 | 505 |
| 2011-05-12 | 103 | 105 | 103 | 104 | 38,000 | 520 |
| 2011-05-11 | 110 | 113 | 102 | 103 | 85,000 | 515 |
| 2011-05-10 | 112 | 112 | 109 | 109 | 69,000 | 545 |
| 2011-05-09 | 111 | 118 | 110 | 114 | 142,000 | 570 |
| 2011-05-06 | 104 | 112 | 103 | 111 | 140,000 | 555 |
| 2011-05-02 | 101 | 105 | 101 | 104 | 30,000 | 520 |
| 2011-04-28 | 99 | 101 | 98 | 101 | 27,000 | 505 |
| 2011-04-27 | 100 | 101 | 99 | 99 | 18,000 | 495 |
| 2011-04-26 | 100 | 103 | 100 | 101 | 18,000 | 505 |
| 2011-04-25 | 103 | 104 | 100 | 103 | 34,000 | 515 |
| 2011-04-22 | 100 | 103 | 100 | 103 | 45,000 | 515 |
| 2011-04-21 | 105 | 105 | 102 | 102 | 37,000 | 510 |
| 2011-04-20 | 104 | 106 | 104 | 106 | 34,000 | 530 |
| 2011-04-19 | 103 | 106 | 101 | 104 | 49,000 | 520 |
| 2011-04-18 | 107 | 107 | 104 | 106 | 40,000 | 530 |
| 2011-04-15 | 114 | 114 | 105 | 107 | 148,000 | 535 |
| 2011-04-14 | 111 | 113 | 107 | 113 | 58,000 | 565 |
| 2011-04-13 | 107 | 112 | 107 | 112 | 33,000 | 560 |
| 2011-04-12 | 109 | 113 | 107 | 110 | 48,000 | 550 |
| 2011-04-11 | 110 | 113 | 106 | 110 | 47,000 | 550 |
| 2011-04-08 | 111 | 111 | 104 | 110 | 83,000 | 550 |
| 2011-04-07 | 111 | 114 | 107 | 112 | 48,000 | 560 |
| 2011-04-06 | 114 | 114 | 108 | 109 | 90,000 | 545 |
| 2011-04-05 | 125 | 125 | 113 | 115 | 164,000 | 575 |
| 2011-04-04 | 122 | 127 | 120 | 122 | 146,000 | 610 |
| 2011-04-01 | 120 | 122 | 116 | 119 | 121,000 | 595 |
| 2011-03-31 | 127 | 130 | 116 | 121 | 142,000 | 605 |
| 2011-03-30 | 127 | 133 | 121 | 125 | 305,000 | 625 |
| 2011-03-29 | 120 | 126 | 111 | 120 | 418,000 | 600 |
| 2011-03-28 | 127 | 131 | 114 | 116 | 372,000 | 580 |
| 2011-03-25 | 140 | 140 | 122 | 126 | 350,000 | 630 |
| 2011-03-24 | 141 | 156 | 131 | 139 | 802,000 | 695 |
| 2011-03-23 | 121 | 163 | 113 | 142 | 1,687,000 | 710 |
| 2011-03-22 | 97 | 118 | 92 | 117 | 670,000 | 585 |
| 2011-03-18 | 82 | 91 | 82 | 89 | 163,000 | 445 |
| 2011-03-17 | 73 | 83 | 70 | 82 | 196,000 | 410 |
| 2011-03-16 | 77 | 80 | 66 | 73 | 173,000 | 365 |
| 2011-03-15 | 100 | 100 | 62 | 82 | 587,000 | 410 |
| 2011-03-14 | 105 | 113 | 90 | 112 | 1,291,000 | 560 |
| 2011-03-11 | 82 | 83 | 82 | 83 | 10,000 | 415 |
| 2011-03-10 | 83 | 83 | 82 | 82 | 28,000 | 410 |
| 2011-03-09 | 84 | 85 | 84 | 84 | 18,000 | 420 |
| 2011-03-08 | 84 | 84 | 84 | 84 | 6,000 | 420 |
| 2011-03-07 | 85 | 85 | 83 | 84 | 29,000 | 420 |
| 2011-03-04 | 83 | 85 | 83 | 85 | 7,000 | 425 |
| 2011-03-03 | 82 | 83 | 81 | 83 | 9,000 | 415 |
| 2011-03-02 | 83 | 83 | 81 | 83 | 27,000 | 415 |
| 2011-03-01 | 84 | 84 | 83 | 83 | 6,000 | 415 |
| 2011-02-28 | 83 | 83 | 82 | 83 | 10,000 | 415 |
| 2011-02-25 | 83 | 83 | 82 | 83 | 16,000 | 415 |
| 2011-02-24 | 82 | 83 | 82 | 83 | 3,000 | 415 |
| 2011-02-23 | 83 | 84 | 83 | 84 | 5,000 | 420 |
| 2011-02-22 | 83 | 83 | 83 | 83 | 10,000 | 415 |
| 2011-02-21 | 84 | 84 | 83 | 84 | 24,000 | 420 |
| 2011-02-18 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2011-02-17 | 82 | 83 | 82 | 83 | 9,000 | 415 |
| 2011-02-16 | 83 | 83 | 82 | 82 | 3,000 | 410 |
| 2011-02-15 | 82 | 84 | 82 | 83 | 13,000 | 415 |
| 2011-02-14 | 84 | 84 | 83 | 83 | 16,000 | 415 |
| 2011-02-10 | 84 | 85 | 83 | 85 | 10,000 | 425 |
| 2011-02-09 | 84 | 84 | 83 | 84 | 36,000 | 420 |
| 2011-02-08 | 86 | 86 | 84 | 84 | 25,000 | 420 |
| 2011-02-07 | 85 | 85 | 83 | 85 | 40,000 | 425 |
| 2011-02-04 | 83 | 84 | 83 | 83 | 34,000 | 415 |
| 2011-02-03 | 81 | 89 | 81 | 83 | 115,000 | 415 |
| 2011-02-02 | 80 | 81 | 80 | 81 | 12,000 | 405 |
| 2011-02-01 | 80 | 80 | 80 | 80 | 15,000 | 400 |
| 2011-01-31 | 80 | 80 | 78 | 79 | 47,000 | 395 |
| 2011-01-28 | 82 | 82 | 81 | 81 | 14,000 | 405 |
| 2011-01-27 | 83 | 84 | 81 | 81 | 104,000 | 405 |
| 2011-01-26 | 86 | 86 | 83 | 84 | 21,000 | 420 |
| 2011-01-25 | 83 | 86 | 83 | 86 | 30,000 | 430 |
| 2011-01-24 | 83 | 83 | 82 | 83 | 21,000 | 415 |
| 2011-01-21 | 86 | 87 | 83 | 85 | 58,000 | 425 |
| 2011-01-20 | 85 | 86 | 84 | 86 | 20,000 | 430 |
| 2011-01-19 | 86 | 87 | 82 | 86 | 105,000 | 430 |
| 2011-01-18 | 84 | 88 | 84 | 86 | 74,000 | 430 |
| 2011-01-17 | 84 | 84 | 83 | 83 | 13,000 | 415 |
| 2011-01-14 | 86 | 87 | 83 | 84 | 108,000 | 420 |
| 2011-01-13 | 85 | 85 | 85 | 85 | 21,000 | 425 |
| 2011-01-12 | 86 | 86 | 83 | 85 | 60,000 | 425 |
| 2011-01-11 | 82 | 86 | 82 | 86 | 69,000 | 430 |
| 2011-01-07 | 81 | 82 | 81 | 82 | 18,000 | 410 |
| 2011-01-06 | 80 | 81 | 80 | 81 | 6,000 | 405 |
| 2011-01-05 | 81 | 81 | 79 | 80 | 15,000 | 400 |
| 2011-01-04 | 80 | 80 | 80 | 80 | 1,000 | 400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
