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
2012-12-28	216	216	210	212	107,000	530
2012-12-27	219	223	214	216	160,000	540
2012-12-26	225	228	221	222	154,000	555
2012-12-25	216	224	214	219	181,000	547.50
2012-12-21	218	225	209	214	212,000	535
2012-12-20	225	228	215	218	334,000	545
2012-12-19	204	238	199	236	637,000	590
2012-12-18	201	205	200	201	120,000	502.50
2012-12-17	206	207	195	198	192,000	495
2012-12-14	190	205	187	204	216,000	510
2012-12-13	197	197	191	192	75,000	480
2012-12-12	195	196	192	196	58,000	490
2012-12-11	192	196	190	196	90,000	490
2012-12-10	204	206	193	195	194,000	487.50
2012-12-07	197	208	197	204	255,000	510
2012-12-06	193	197	191	195	78,000	487.50
2012-12-05	195	201	191	191	146,000	477.50
2012-12-04	204	206	194	200	223,000	500
2012-12-03	197	207	197	207	567,000	517.50
2012-11-30	185	190	183	189	265,000	472.50
2012-11-29	180	183	177	183	104,000	457.50
2012-11-28	181	182	178	180	54,000	450
2012-11-27	180	184	174	182	155,000	455
2012-11-26	181	183	175	180	193,000	450
2012-11-22	172	178	170	177	262,000	442.50
2012-11-21	165	170	162	169	111,000	422.50
2012-11-20	166	166	162	166	107,000	415
2012-11-19	165	169	164	166	145,000	415
2012-11-16	161	163	156	162	86,000	405
2012-11-15	149	158	147	155	124,000	387.50
2012-11-14	145	148	145	145	17,000	362.50
2012-11-13	153	153	143	145	180,000	362.50
2012-11-12	159	159	154	155	41,000	387.50
2012-11-09	165	165	157	159	89,000	397.50
2012-11-08	168	173	161	165	226,000	412.50
2012-11-07	165	170	163	170	174,000	425
2012-11-06	166	174	165	168	328,000	420
2012-11-05	161	171	156	168	415,000	420
2012-11-02	168	168	156	162	398,000	405
2012-11-01	144	172	142	164	2,002,000	410
2012-10-31	135	144	135	144	175,000	360
2012-10-30	135	138	135	137	45,000	342.50
2012-10-29	135	135	133	135	35,000	337.50
2012-10-26	137	138	133	134	88,000	335
2012-10-25	131	137	131	137	98,000	342.50
2012-10-24	132	132	129	130	15,000	325
2012-10-23	130	133	129	132	25,000	330
2012-10-22	128	131	128	130	8,000	325
2012-10-19	132	132	129	129	15,000	322.50
2012-10-18	131	132	129	132	30,000	330
2012-10-17	128	131	128	131	12,000	327.50
2012-10-16	129	129	127	128	26,000	320
2012-10-15	130	130	128	129	21,000	322.50
2012-10-12	129	131	129	131	9,000	327.50
2012-10-11	130	131	130	130	21,000	325
2012-10-10	130	131	130	130	9,000	325
2012-10-09	132	132	131	132	12,000	330
2012-10-05	133	133	131	132	19,000	330
2012-10-04	133	134	132	134	19,000	335
2012-10-03	133	134	132	133	16,000	332.50
2012-10-02	135	135	134	134	7,000	335
2012-10-01	134	135	133	135	13,000	337.50
2012-09-28	136	136	133	134	69,000	335
2012-09-27	136	137	135	137	25,000	342.50
2012-09-26	139	139	137	137	70,000	342.50
2012-09-25	141	142	140	141	68,000	352.50
2012-09-24	139	141	138	140	26,000	350
2012-09-21	137	138	135	138	46,000	345
2012-09-20	139	142	139	139	72,000	347.50
2012-09-19	141	141	138	139	56,000	347.50
2012-09-18	136	141	136	141	62,000	352.50
2012-09-14	134	135	133	135	21,000	337.50
2012-09-13	135	135	133	133	20,000	332.50
2012-09-12	134	135	133	134	14,000	335
2012-09-11	135	135	133	135	38,000	337.50
2012-09-10	134	137	134	137	21,000	342.50
2012-09-07	138	138	136	136	15,000	340
2012-09-06	134	138	134	136	22,000	340
2012-09-05	140	140	135	135	43,000	337.50
2012-09-04	140	147	140	142	138,000	355
2012-09-03	135	139	134	137	47,000	342.50
2012-08-31	133	135	133	135	20,000	337.50
2012-08-30	138	138	131	134	41,000	335
2012-08-29	131	134	129	133	36,000	332.50
2012-08-28	135	135	132	133	16,000	332.50
2012-08-27	140	140	134	135	15,000	337.50
2012-08-24	138	138	133	137	22,000	342.50
2012-08-23	140	140	137	138	13,000	345
2012-08-22	142	143	138	140	23,000	350
2012-08-21	145	145	142	142	18,000	355
2012-08-20	144	145	141	145	36,000	362.50
2012-08-17	138	145	137	144	58,000	360
2012-08-16	138	138	135	136	25,000	340
2012-08-15	136	140	136	138	92,000	345
2012-08-14	130	133	130	133	23,000	332.50
2012-08-13	130	130	129	130	7,000	325
2012-08-10	128	130	127	128	14,000	320
2012-08-09	129	131	129	130	11,000	325
2012-08-08	130	132	130	130	15,000	325
2012-08-07	130	132	129	129	6,000	322.50
2012-08-06	129	136	129	130	27,000	325
2012-08-03	129	130	127	129	40,000	322.50
2012-08-02	136	136	131	131	33,000	327.50
2012-08-01	138	138	135	135	16,000	337.50
2012-07-31	133	138	131	138	24,000	345
2012-07-30	132	136	131	133	21,000	332.50
2012-07-27	127	132	127	132	61,000	330
2012-07-26	130	130	124	125	54,000	312.50
2012-07-25	123	127	123	125	32,000	312.50
2012-07-24	121	125	121	122	58,000	305
2012-07-23	132	132	123	123	88,000	307.50
2012-07-20	136	137	133	133	12,000	332.50
2012-07-19	135	136	133	134	25,000	335
2012-07-18	140	140	133	133	100,000	332.50
2012-07-17	140	142	139	139	51,000	347.50
2012-07-13	140	144	136	143	96,000	357.50
2012-07-12	147	147	141	141	126,000	352.50
2012-07-11	147	151	144	149	60,000	372.50
2012-07-10	148	153	148	149	84,000	372.50
2012-07-09	152	152	147	147	90,000	367.50
2012-07-06	158	158	151	153	149,000	382.50
2012-07-05	164	164	157	159	119,000	397.50
2012-07-04	164	166	161	162	263,000	405
2012-07-03	156	168	156	167	234,000	417.50
2012-07-02	152	156	151	156	94,000	390
2012-06-29	150	154	149	153	88,000	382.50
2012-06-28	155	156	149	150	126,000	375
2012-06-27	150	155	148	155	77,000	387.50
2012-06-26	155	155	150	151	86,000	377.50
2012-06-25	153	158	152	155	168,000	387.50
2012-06-22	148	155	146	151	180,000	377.50
2012-06-21	151	152	149	151	58,000	377.50
2012-06-20	152	152	147	151	110,000	377.50
2012-06-19	148	150	144	149	117,000	372.50
2012-06-18	151	155	148	149	238,000	372.50
2012-06-15	160	161	146	149	435,000	372.50
2012-06-14	142	155	140	155	321,000	387.50
2012-06-13	150	150	142	144	140,000	360
2012-06-12	134	150	134	148	480,000	370
2012-06-11	127	140	127	139	188,000	347.50
2012-06-08	130	130	124	127	106,000	317.50
2012-06-07	127	129	126	129	79,000	322.50
2012-06-06	123	127	120	127	132,000	317.50
2012-06-05	121	123	119	122	129,000	305
2012-06-04	119	121	117	118	129,000	295
2012-06-01	137	137	127	127	254,000	317.50
2012-05-31	143	143	130	140	150,000	350
2012-05-30	149	150	139	145	332,000	362.50
2012-05-29	137	155	136	149	1,226,000	372.50
2012-05-28	131	138	123	134	565,000	335
2012-05-25	139	139	125	126	294,000	315
2012-05-24	134	137	131	137	59,000	342.50
2012-05-23	142	142	133	133	71,000	332.50
2012-05-22	140	143	139	142	72,000	355
2012-05-21	133	141	132	138	50,000	345
2012-05-18	134	137	134	135	55,000	337.50
2012-05-17	134	142	133	142	59,000	355
2012-05-16	137	140	133	133	59,000	332.50
2012-05-15	142	144	131	138	253,000	345
2012-05-14	151	170	136	136	641,000	340
2012-05-11	161	166	153	161	167,000	402.50
2012-05-10	158	165	154	163	84,000	407.50
2012-05-09	159	160	158	158	108,000	395
2012-05-08	171	172	153	159	335,000	397.50
2012-05-07	175	176	169	171	95,000	427.50
2012-05-02	177	182	175	177	120,000	442.50
2012-05-01	190	192	175	177	218,000	442.50
2012-04-27	202	202	190	193	168,000	482.50
2012-04-26	201	205	197	200	74,000	500
2012-04-25	195	201	195	201	73,000	502.50
2012-04-24	202	202	194	195	116,000	487.50
2012-04-23	208	208	200	202	86,000	505
2012-04-20	204	209	199	207	149,000	517.50
2012-04-19	209	209	204	204	29,000	510
2012-04-18	208	210	204	206	76,000	515
2012-04-17	207	207	202	206	55,000	515
2012-04-16	216	217	207	210	97,000	525
2012-04-13	221	225	216	219	127,000	547.50
2012-04-12	218	221	213	219	203,000	547.50
2012-04-11	208	215	206	215	96,000	537.50
2012-04-10	214	221	212	213	234,000	532.50
2012-04-09	205	216	203	216	244,000	540
2012-04-06	200	209	200	202	174,000	505
2012-04-05	200	205	199	200	135,000	500
2012-04-04	203	204	195	200	240,000	500
2012-04-03	215	215	200	202	279,000	505
2012-04-02	222	222	210	214	273,000	535
2012-03-30	217	227	215	222	372,000	555
2012-03-29	213	217	208	217	167,000	542.50
2012-03-28	214	224	208	217	369,000	542.50
2012-03-27	210	232	210	218	2,377,000	545
2012-03-26	206	213	199	203	523,000	507.50
2012-03-23	226	237	201	205	4,549,000	512.50
2012-03-22	153	202	150	202	4,093,000	505
2012-03-21	154	154	152	152	8,000	380
2012-03-19	148	152	147	151	36,000	377.50
2012-03-16	152	152	148	148	86,000	370
2012-03-15	154	156	152	152	52,000	380
2012-03-14	157	158	154	156	71,000	390
2012-03-13	158	161	157	157	52,000	392.50
2012-03-12	158	161	158	161	55,000	402.50
2012-03-09	162	163	156	158	85,000	395
2012-03-08	162	164	156	162	87,000	405
2012-03-07	159	163	154	162	94,000	405
2012-03-06	150	164	150	163	300,000	407.50
2012-03-05	151	155	148	148	53,000	370
2012-03-02	148	149	143	147	94,000	367.50
2012-03-01	153	158	150	150	72,000	375
2012-02-29	156	160	155	156	63,000	390
2012-02-28	157	159	157	158	51,000	395
2012-02-27	160	163	158	159	82,000	397.50
2012-02-24	170	172	163	164	103,000	410
2012-02-23	164	170	162	168	181,000	420
2012-02-22	159	166	158	166	232,000	415
2012-02-21	151	155	147	154	204,000	385
2012-02-20	162	162	145	146	333,000	365
2012-02-17	164	166	161	162	109,000	405
2012-02-16	167	168	162	163	230,000	407.50
2012-02-15	162	171	162	169	311,000	422.50
2012-02-14	159	170	159	165	262,000	412.50
2012-02-13	165	165	153	159	385,000	397.50
2012-02-10	171	173	162	165	406,000	412.50
2012-02-09	183	183	171	172	493,000	430
2012-02-08	177	189	174	181	1,705,000	452.50
2012-02-07	161	181	158	178	2,380,000	445
2012-02-06	152	166	149	160	1,934,000	400
2012-02-03	142	167	137	145	2,331,000	362.50
2012-02-02	148	152	139	143	909,000	357.50
2012-02-01	137	158	134	143	3,948,000	357.50
2012-01-31	122	135	122	135	504,000	337.50
2012-01-30	119	122	119	122	79,000	305
2012-01-27	119	127	118	121	121,000	302.50
2012-01-26	126	127	119	121	108,000	302.50
2012-01-25	119	129	119	124	306,000	310
2012-01-24	124	124	116	119	187,000	297.50
2012-01-23	124	127	121	124	184,000	310
2012-01-20	129	134	122	124	430,000	310
2012-01-19	131	133	123	130	385,000	325
2012-01-18	144	146	126	131	1,848,000	327.50
2012-01-17	114	148	111	141	4,989,000	352.50
2012-01-16	100	110	99	110	707,000	275
2012-01-13	97	102	97	99	68,000	247.50
2012-01-12	102	102	97	98	112,000	245
2012-01-11	105	107	100	101	176,000	252.50
2012-01-10	100	102	100	102	135,000	255
2012-01-06	103	110	97	98	838,000	245
2012-01-05	97	105	95	99	623,000	247.50
2012-01-04	94	98	93	96	208,000	240

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 [2012年度]

1807 (株)佐藤渡辺の時系列データ [2012年度]