1807 (株)佐藤渡辺 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28216216210212107,0001,060
2012-12-27219223214216160,0001,080
2012-12-26225228221222154,0001,110
2012-12-25216224214219181,0001,095
2012-12-21218225209214212,0001,070
2012-12-20225228215218334,0001,090
2012-12-19204238199236637,0001,180
2012-12-18201205200201120,0001,005
2012-12-17206207195198192,000990
2012-12-14190205187204216,0001,020
2012-12-1319719719119275,000960
2012-12-1219519619219658,000980
2012-12-1119219619019690,000980
2012-12-10204206193195194,000975
2012-12-07197208197204255,0001,020
2012-12-0619319719119578,000975
2012-12-05195201191191146,000955
2012-12-04204206194200223,0001,000
2012-12-03197207197207567,0001,035
2012-11-30185190183189265,000945
2012-11-29180183177183104,000915
2012-11-2818118217818054,000900
2012-11-27180184174182155,000910
2012-11-26181183175180193,000900
2012-11-22172178170177262,000885
2012-11-21165170162169111,000845
2012-11-20166166162166107,000830
2012-11-19165169164166145,000830
2012-11-1616116315616286,000810
2012-11-15149158147155124,000775
2012-11-1414514814514517,000725
2012-11-13153153143145180,000725
2012-11-1215915915415541,000775
2012-11-0916516515715989,000795
2012-11-08168173161165226,000825
2012-11-07165170163170174,000850
2012-11-06166174165168328,000840
2012-11-05161171156168415,000840
2012-11-02168168156162398,000810
2012-11-011441721421642,002,000820
2012-10-31135144135144175,000720
2012-10-3013513813513745,000685
2012-10-2913513513313535,000675
2012-10-2613713813313488,000670
2012-10-2513113713113798,000685
2012-10-2413213212913015,000650
2012-10-2313013312913225,000660
2012-10-221281311281308,000650
2012-10-1913213212912915,000645
2012-10-1813113212913230,000660
2012-10-1712813112813112,000655
2012-10-1612912912712826,000640
2012-10-1513013012812921,000645
2012-10-121291311291319,000655
2012-10-1113013113013021,000650
2012-10-101301311301309,000650
2012-10-0913213213113212,000660
2012-10-0513313313113219,000660
2012-10-0413313413213419,000670
2012-10-0313313413213316,000665
2012-10-021351351341347,000670
2012-10-0113413513313513,000675
2012-09-2813613613313469,000670
2012-09-2713613713513725,000685
2012-09-2613913913713770,000685
2012-09-2514114214014168,000705
2012-09-2413914113814026,000700
2012-09-2113713813513846,000690
2012-09-2013914213913972,000695
2012-09-1914114113813956,000695
2012-09-1813614113614162,000705
2012-09-1413413513313521,000675
2012-09-1313513513313320,000665
2012-09-1213413513313414,000670
2012-09-1113513513313538,000675
2012-09-1013413713413721,000685
2012-09-0713813813613615,000680
2012-09-0613413813413622,000680
2012-09-0514014013513543,000675
2012-09-04140147140142138,000710
2012-09-0313513913413747,000685
2012-08-3113313513313520,000675
2012-08-3013813813113441,000670
2012-08-2913113412913336,000665
2012-08-2813513513213316,000665
2012-08-2714014013413515,000675
2012-08-2413813813313722,000685
2012-08-2314014013713813,000690
2012-08-2214214313814023,000700
2012-08-2114514514214218,000710
2012-08-2014414514114536,000725
2012-08-1713814513714458,000720
2012-08-1613813813513625,000680
2012-08-1513614013613892,000690
2012-08-1413013313013323,000665
2012-08-131301301291307,000650
2012-08-1012813012712814,000640
2012-08-0912913112913011,000650
2012-08-0813013213013015,000650
2012-08-071301321291296,000645
2012-08-0612913612913027,000650
2012-08-0312913012712940,000645
2012-08-0213613613113133,000655
2012-08-0113813813513516,000675
2012-07-3113313813113824,000690
2012-07-3013213613113321,000665
2012-07-2712713212713261,000660
2012-07-2613013012412554,000625
2012-07-2512312712312532,000625
2012-07-2412112512112258,000610
2012-07-2313213212312388,000615
2012-07-2013613713313312,000665
2012-07-1913513613313425,000670
2012-07-18140140133133100,000665
2012-07-1714014213913951,000695
2012-07-1314014413614396,000715
2012-07-12147147141141126,000705
2012-07-1114715114414960,000745
2012-07-1014815314814984,000745
2012-07-0915215214714790,000735
2012-07-06158158151153149,000765
2012-07-05164164157159119,000795
2012-07-04164166161162263,000810
2012-07-03156168156167234,000835
2012-07-0215215615115694,000780
2012-06-2915015414915388,000765
2012-06-28155156149150126,000750
2012-06-2715015514815577,000775
2012-06-2615515515015186,000755
2012-06-25153158152155168,000775
2012-06-22148155146151180,000755
2012-06-2115115214915158,000755
2012-06-20152152147151110,000755
2012-06-19148150144149117,000745
2012-06-18151155148149238,000745
2012-06-15160161146149435,000745
2012-06-14142155140155321,000775
2012-06-13150150142144140,000720
2012-06-12134150134148480,000740
2012-06-11127140127139188,000695
2012-06-08130130124127106,000635
2012-06-0712712912612979,000645
2012-06-06123127120127132,000635
2012-06-05121123119122129,000610
2012-06-04119121117118129,000590
2012-06-01137137127127254,000635
2012-05-31143143130140150,000700
2012-05-30149150139145332,000725
2012-05-291371551361491,226,000745
2012-05-28131138123134565,000670
2012-05-25139139125126294,000630
2012-05-2413413713113759,000685
2012-05-2314214213313371,000665
2012-05-2214014313914272,000710
2012-05-2113314113213850,000690
2012-05-1813413713413555,000675
2012-05-1713414213314259,000710
2012-05-1613714013313359,000665
2012-05-15142144131138253,000690
2012-05-14151170136136641,000680
2012-05-11161166153161167,000805
2012-05-1015816515416384,000815
2012-05-09159160158158108,000790
2012-05-08171172153159335,000795
2012-05-0717517616917195,000855
2012-05-02177182175177120,000885
2012-05-01190192175177218,000885
2012-04-27202202190193168,000965
2012-04-2620120519720074,0001,000
2012-04-2519520119520173,0001,005
2012-04-24202202194195116,000975
2012-04-2320820820020286,0001,010
2012-04-20204209199207149,0001,035
2012-04-1920920920420429,0001,020
2012-04-1820821020420676,0001,030
2012-04-1720720720220655,0001,030
2012-04-1621621720721097,0001,050
2012-04-13221225216219127,0001,095
2012-04-12218221213219203,0001,095
2012-04-1120821520621596,0001,075
2012-04-10214221212213234,0001,065
2012-04-09205216203216244,0001,080
2012-04-06200209200202174,0001,010
2012-04-05200205199200135,0001,000
2012-04-04203204195200240,0001,000
2012-04-03215215200202279,0001,010
2012-04-02222222210214273,0001,070
2012-03-30217227215222372,0001,110
2012-03-29213217208217167,0001,085
2012-03-28214224208217369,0001,085
2012-03-272102322102182,377,0001,090
2012-03-26206213199203523,0001,015
2012-03-232262372012054,549,0001,025
2012-03-221532021502024,093,0001,010
2012-03-211541541521528,000760
2012-03-1914815214715136,000755
2012-03-1615215214814886,000740
2012-03-1515415615215252,000760
2012-03-1415715815415671,000780
2012-03-1315816115715752,000785
2012-03-1215816115816155,000805
2012-03-0916216315615885,000790
2012-03-0816216415616287,000810
2012-03-0715916315416294,000810
2012-03-06150164150163300,000815
2012-03-0515115514814853,000740
2012-03-0214814914314794,000735
2012-03-0115315815015072,000750
2012-02-2915616015515663,000780
2012-02-2815715915715851,000790
2012-02-2716016315815982,000795
2012-02-24170172163164103,000820
2012-02-23164170162168181,000840
2012-02-22159166158166232,000830
2012-02-21151155147154204,000770
2012-02-20162162145146333,000730
2012-02-17164166161162109,000810
2012-02-16167168162163230,000815
2012-02-15162171162169311,000845
2012-02-14159170159165262,000825
2012-02-13165165153159385,000795
2012-02-10171173162165406,000825
2012-02-09183183171172493,000860
2012-02-081771891741811,705,000905
2012-02-071611811581782,380,000890
2012-02-061521661491601,934,000800
2012-02-031421671371452,331,000725
2012-02-02148152139143909,000715
2012-02-011371581341433,948,000715
2012-01-31122135122135504,000675
2012-01-3011912211912279,000610
2012-01-27119127118121121,000605
2012-01-26126127119121108,000605
2012-01-25119129119124306,000620
2012-01-24124124116119187,000595
2012-01-23124127121124184,000620
2012-01-20129134122124430,000620
2012-01-19131133123130385,000650
2012-01-181441461261311,848,000655
2012-01-171141481111414,989,000705
2012-01-1610011099110707,000550
2012-01-1397102979968,000495
2012-01-121021029798112,000490
2012-01-11105107100101176,000505
2012-01-10100102100102135,000510
2012-01-061031109798838,000490
2012-01-05971059599623,000495
2012-01-0494989396208,000480

分割・併合履歴 : [2017-09-27]1株→0.2株