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	232.50
2011-12-29	90	91	89	91	14,000	227.50
2011-12-28	88	90	88	90	42,000	225
2011-12-27	89	89	88	88	34,000	220
2011-12-26	90	92	89	90	49,000	225
2011-12-22	91	91	90	90	53,000	225
2011-12-21	92	94	91	92	58,000	230
2011-12-20	89	91	88	90	26,000	225
2011-12-19	91	91	88	89	103,000	222.50
2011-12-16	92	92	90	91	148,000	227.50
2011-12-15	91	94	90	94	171,000	235
2011-12-14	96	96	90	91	315,000	227.50
2011-12-13	97	99	95	97	235,000	242.50
2011-12-12	99	108	96	97	1,101,000	242.50
2011-12-09	96	97	92	94	452,000	235
2011-12-08	100	101	97	99	255,000	247.50
2011-12-07	107	108	97	102	698,000	255
2011-12-06	103	124	101	107	3,956,000	267.50
2011-12-05	86	113	85	97	2,836,000	242.50
2011-12-02	84	89	84	84	196,000	210
2011-12-01	83	84	83	83	48,000	207.50
2011-11-30	80	82	80	81	39,000	202.50
2011-11-29	79	80	79	79	34,000	197.50
2011-11-28	78	82	78	82	32,000	205
2011-11-25	81	81	78	79	67,000	197.50
2011-11-24	79	81	79	81	5,000	202.50
2011-11-22	78	82	78	82	38,000	205
2011-11-21	79	79	78	79	38,000	197.50
2011-11-18	82	82	79	81	54,000	202.50
2011-11-17	82	82	81	82	34,000	205
2011-11-16	83	83	82	82	8,000	205
2011-11-15	83	85	83	85	19,000	212.50
2011-11-14	83	84	83	83	20,000	207.50
2011-11-11	84	84	82	83	56,000	207.50
2011-11-10	84	86	84	85	61,000	212.50
2011-11-09	86	87	85	86	42,000	215
2011-11-08	87	88	86	86	46,000	215
2011-11-07	87	92	86	86	193,000	215
2011-11-04	84	91	84	86	282,000	215
2011-11-02	84	84	84	84	9,000	210
2011-11-01	85	85	84	85	10,000	212.50
2011-10-31	85	86	84	86	10,000	215
2011-10-28	85	85	84	84	33,000	210
2011-10-27	82	84	82	84	25,000	210
2011-10-26	85	85	83	84	40,000	210
2011-10-25	86	86	85	85	17,000	212.50
2011-10-24	84	85	84	85	18,000	212.50
2011-10-21	86	86	84	85	18,000	212.50
2011-10-20	87	87	85	85	16,000	212.50
2011-10-19	90	91	87	87	38,000	217.50
2011-10-18	88	89	87	88	21,000	220
2011-10-17	89	90	88	90	15,000	225
2011-10-14	88	91	87	89	32,000	222.50
2011-10-13	88	89	87	89	26,000	222.50
2011-10-12	92	92	87	89	51,000	222.50
2011-10-11	86	91	86	89	103,000	222.50
2011-10-07	84	86	84	84	40,000	210
2011-10-06	84	84	82	83	58,000	207.50
2011-10-05	87	88	84	84	55,000	210
2011-10-04	90	90	85	87	188,000	217.50
2011-10-03	92	92	90	92	58,000	230
2011-09-30	93	94	92	93	65,000	232.50
2011-09-29	91	94	91	94	56,000	235
2011-09-28	91	94	89	94	66,000	235
2011-09-27	91	92	89	91	66,000	227.50
2011-09-26	95	104	90	90	429,000	225
2011-09-22	90	92	90	92	141,000	230
2011-09-21	96	100	92	92	297,000	230
2011-09-20	94	94	89	89	102,000	222.50
2011-09-16	90	102	90	94	678,000	235
2011-09-15	91	92	88	89	87,000	222.50
2011-09-14	94	96	88	90	242,000	225
2011-09-13	98	104	90	92	409,000	230
2011-09-12	96	114	95	97	1,971,000	242.50
2011-09-09	99	102	92	94	378,000	235
2011-09-08	121	125	95	102	2,516,000	255
2011-09-07	80	109	80	109	1,951,000	272.50
2011-09-06	81	81	79	79	46,000	197.50
2011-09-05	82	83	81	83	13,000	207.50
2011-09-02	85	85	82	83	39,000	207.50
2011-09-01	84	85	84	85	4,000	212.50
2011-08-31	86	86	83	85	15,000	212.50
2011-08-30	86	86	85	86	5,000	215
2011-08-29	84	85	84	84	8,000	210
2011-08-26	83	84	81	84	13,000	210
2011-08-25	82	83	82	83	8,000	207.50
2011-08-24	82	84	81	82	49,000	205
2011-08-23	83	83	80	82	33,000	205
2011-08-22	81	85	81	82	22,000	205
2011-08-19	83	83	81	83	15,000	207.50
2011-08-18	89	89	85	85	24,000	212.50
2011-08-17	84	89	84	89	60,000	222.50
2011-08-16	88	88	85	85	39,000	212.50
2011-08-15	85	88	85	88	8,000	220
2011-08-12	87	88	85	85	10,000	212.50
2011-08-11	79	87	76	85	35,000	212.50
2011-08-10	81	84	80	80	31,000	200
2011-08-09	74	78	71	76	59,000	190
2011-08-08	83	83	79	79	81,000	197.50
2011-08-05	84	85	83	84	60,000	210
2011-08-04	90	90	89	90	3,000	225
2011-08-03	90	90	85	88	99,000	220
2011-08-02	93	93	90	93	20,000	232.50
2011-08-01	92	93	91	93	17,000	232.50
2011-07-29	92	92	90	91	20,000	227.50
2011-07-28	93	93	93	93	2,000	232.50
2011-07-27	95	95	93	94	53,000	235
2011-07-26	96	96	96	96	10,000	240
2011-07-25	98	98	96	96	24,000	240
2011-07-22	98	98	97	98	32,000	245
2011-07-21	95	98	95	98	14,000	245
2011-07-20	97	97	95	97	20,000	242.50
2011-07-19	96	96	95	96	22,000	240
2011-07-15	97	97	97	97	11,000	242.50
2011-07-14	99	99	97	98	14,000	245
2011-07-13	99	99	98	99	12,000	247.50
2011-07-12	100	100	97	98	62,000	245
2011-07-11	100	101	100	100	24,000	250
2011-07-08	101	102	101	102	6,000	255
2011-07-07	102	102	101	102	8,000	255
2011-07-06	101	101	100	100	11,000	250
2011-07-05	104	104	101	101	22,000	252.50
2011-07-04	103	103	102	102	4,000	255
2011-07-01	100	102	100	102	11,000	255
2011-06-30	100	100	100	100	6,000	250
2011-06-29	101	101	101	101	6,000	252.50
2011-06-28	102	102	102	102	3,000	255
2011-06-27	103	103	103	103	6,000	257.50
2011-06-24	103	104	103	103	12,000	257.50
2011-06-23	102	103	102	103	14,000	257.50
2011-06-22	104	104	102	102	9,000	255
2011-06-21	103	105	101	104	14,000	260
2011-06-20	103	103	103	103	2,000	257.50
2011-06-17	103	103	101	101	9,000	252.50
2011-06-16	102	103	100	102	8,000	255
2011-06-15	102	103	100	103	31,000	257.50
2011-06-14	104	104	100	102	28,000	255
2011-06-13	99	105	99	104	51,000	260
2011-06-10	97	98	97	98	8,000	245
2011-06-09	96	97	96	97	18,000	242.50
2011-06-08	96	97	95	95	15,000	237.50
2011-06-07	96	96	95	96	14,000	240
2011-06-06	97	98	95	96	81,000	240
2011-06-03	100	102	99	99	66,000	247.50
2011-06-02	102	111	100	101	205,000	252.50
2011-06-01	97	105	97	103	77,000	257.50
2011-05-31	97	97	96	96	36,000	240
2011-05-30	96	99	95	99	19,000	247.50
2011-05-27	99	99	98	98	9,000	245
2011-05-26	96	96	95	96	14,000	240
2011-05-25	97	98	96	96	17,000	240
2011-05-24	96	97	96	97	15,000	242.50
2011-05-23	101	101	96	96	42,000	240
2011-05-20	102	103	100	102	28,000	255
2011-05-19	104	104	102	102	23,000	255
2011-05-18	103	105	101	104	29,000	260
2011-05-17	108	117	102	103	276,000	257.50
2011-05-16	101	101	99	100	37,000	250
2011-05-13	102	103	100	101	51,000	252.50
2011-05-12	103	105	103	104	38,000	260
2011-05-11	110	113	102	103	85,000	257.50
2011-05-10	112	112	109	109	69,000	272.50
2011-05-09	111	118	110	114	142,000	285
2011-05-06	104	112	103	111	140,000	277.50
2011-05-02	101	105	101	104	30,000	260
2011-04-28	99	101	98	101	27,000	252.50
2011-04-27	100	101	99	99	18,000	247.50
2011-04-26	100	103	100	101	18,000	252.50
2011-04-25	103	104	100	103	34,000	257.50
2011-04-22	100	103	100	103	45,000	257.50
2011-04-21	105	105	102	102	37,000	255
2011-04-20	104	106	104	106	34,000	265
2011-04-19	103	106	101	104	49,000	260
2011-04-18	107	107	104	106	40,000	265
2011-04-15	114	114	105	107	148,000	267.50
2011-04-14	111	113	107	113	58,000	282.50
2011-04-13	107	112	107	112	33,000	280
2011-04-12	109	113	107	110	48,000	275
2011-04-11	110	113	106	110	47,000	275
2011-04-08	111	111	104	110	83,000	275
2011-04-07	111	114	107	112	48,000	280
2011-04-06	114	114	108	109	90,000	272.50
2011-04-05	125	125	113	115	164,000	287.50
2011-04-04	122	127	120	122	146,000	305
2011-04-01	120	122	116	119	121,000	297.50
2011-03-31	127	130	116	121	142,000	302.50
2011-03-30	127	133	121	125	305,000	312.50
2011-03-29	120	126	111	120	418,000	300
2011-03-28	127	131	114	116	372,000	290
2011-03-25	140	140	122	126	350,000	315
2011-03-24	141	156	131	139	802,000	347.50
2011-03-23	121	163	113	142	1,687,000	355
2011-03-22	97	118	92	117	670,000	292.50
2011-03-18	82	91	82	89	163,000	222.50
2011-03-17	73	83	70	82	196,000	205
2011-03-16	77	80	66	73	173,000	182.50
2011-03-15	100	100	62	82	587,000	205
2011-03-14	105	113	90	112	1,291,000	280
2011-03-11	82	83	82	83	10,000	207.50
2011-03-10	83	83	82	82	28,000	205
2011-03-09	84	85	84	84	18,000	210
2011-03-08	84	84	84	84	6,000	210
2011-03-07	85	85	83	84	29,000	210
2011-03-04	83	85	83	85	7,000	212.50
2011-03-03	82	83	81	83	9,000	207.50
2011-03-02	83	83	81	83	27,000	207.50
2011-03-01	84	84	83	83	6,000	207.50
2011-02-28	83	83	82	83	10,000	207.50
2011-02-25	83	83	82	83	16,000	207.50
2011-02-24	82	83	82	83	3,000	207.50
2011-02-23	83	84	83	84	5,000	210
2011-02-22	83	83	83	83	10,000	207.50
2011-02-21	84	84	83	84	24,000	210
2011-02-18	84	84	84	84	1,000	210
2011-02-17	82	83	82	83	9,000	207.50
2011-02-16	83	83	82	82	3,000	205
2011-02-15	82	84	82	83	13,000	207.50
2011-02-14	84	84	83	83	16,000	207.50
2011-02-10	84	85	83	85	10,000	212.50
2011-02-09	84	84	83	84	36,000	210
2011-02-08	86	86	84	84	25,000	210
2011-02-07	85	85	83	85	40,000	212.50
2011-02-04	83	84	83	83	34,000	207.50
2011-02-03	81	89	81	83	115,000	207.50
2011-02-02	80	81	80	81	12,000	202.50
2011-02-01	80	80	80	80	15,000	200
2011-01-31	80	80	78	79	47,000	197.50
2011-01-28	82	82	81	81	14,000	202.50
2011-01-27	83	84	81	81	104,000	202.50
2011-01-26	86	86	83	84	21,000	210
2011-01-25	83	86	83	86	30,000	215
2011-01-24	83	83	82	83	21,000	207.50
2011-01-21	86	87	83	85	58,000	212.50
2011-01-20	85	86	84	86	20,000	215
2011-01-19	86	87	82	86	105,000	215
2011-01-18	84	88	84	86	74,000	215
2011-01-17	84	84	83	83	13,000	207.50
2011-01-14	86	87	83	84	108,000	210
2011-01-13	85	85	85	85	21,000	212.50
2011-01-12	86	86	83	85	60,000	212.50
2011-01-11	82	86	82	86	69,000	215
2011-01-07	81	82	81	82	18,000	205
2011-01-06	80	81	80	81	6,000	202.50
2011-01-05	81	81	79	80	15,000	200
2011-01-04	80	80	80	80	1,000	200

分割・併合履歴： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1807 (株)佐藤渡辺 の時系列データ [2011年度]

1807 (株)佐藤渡辺の時系列データ [2011年度]