1. HOME >
  2. 株価時系列 >
  3. 1807 >
  4. 2013年

1807 (株)佐藤渡辺 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3033133532833557,000837.50
2013-12-2732933132633126,000827.50
2013-12-2631033031033074,000825
2013-12-2531031230730742,000767.50
2013-12-2430531230430732,000767.50
2013-12-2031331330730714,000767.50
2013-12-1931532031031058,000775
2013-12-1831932031531522,000787.50
2013-12-1731832031431637,000790
2013-12-1631331631331319,000782.50
2013-12-1332232331832022,000800
2013-12-1232332832232216,000805
2013-12-1132532832432825,000820
2013-12-1031933031932849,000820
2013-12-093213233193239,000807.50
2013-12-0632532531931930,000797.50
2013-12-0532632732232565,000812.50
2013-12-0432733032232928,000822.50
2013-12-0333133232732723,000817.50
2013-12-0232833132733124,000827.50
2013-11-2932433032232829,000820
2013-11-2832632731432632,000815
2013-11-2732132231532135,000802.50
2013-11-2632232432032025,000800
2013-11-2531832531732450,000810
2013-11-2231731931331847,000795
2013-11-2131031630631550,000787.50
2013-11-2031431431131120,000777.50
2013-11-19306315306314110,000785
2013-11-18295306295303122,000757.50
2013-11-1529430229229264,000730
2013-11-1429530029129146,000727.50
2013-11-1329129728829341,000732.50
2013-11-1229630029329332,000732.50
2013-11-1129430129329775,000742.50
2013-11-0830130829630373,000757.50
2013-11-0730530830030452,000760
2013-11-0629630528830559,000762.50
2013-11-0530230329629648,000740
2013-11-01313314293305140,000762.50
2013-10-31330353301307652,000767.50
2013-10-30325342321342249,000855
2013-10-29321330320322429,000805
2013-10-2830330830330657,000765
2013-10-2530230229530258,000755
2013-10-2428930428530175,000752.50
2013-10-2329729928628775,000717.50
2013-10-2228029328029046,000725
2013-10-2127928027927932,000697.50
2013-10-1827427627127622,000690
2013-10-1727827827127124,000677.50
2013-10-1627327527027021,000675
2013-10-1527928027427929,000697.50
2013-10-1127628427527551,000687.50
2013-10-1027427426827231,000680
2013-10-0926927326726942,000672.50
2013-10-0826527426326926,000672.50
2013-10-0727627726526919,000672.50
2013-10-0427328627228120,000702.50
2013-10-0328028027427618,000690
2013-10-0229329327627665,000690
2013-10-0128829128628768,000717.50
2013-09-3029029428628963,000722.50
2013-09-2730630729529573,000737.50
2013-09-2630030529230484,000760
2013-09-2531431430030477,000760
2013-09-2432932931531790,000792.50
2013-09-20331334315323179,000807.50
2013-09-19306331306323321,000807.50
2013-09-18312317303305106,000762.50
2013-09-1730131329930797,000767.50
2013-09-13298315281295110,000737.50
2013-09-1229430429030369,000757.50
2013-09-11328328297301200,000752.50
2013-09-10282322281320422,000800
2013-09-09282282268275122,000687.50
2013-09-0625125124424417,000610
2013-09-0525525725325712,000642.50
2013-09-0425025624725613,000640
2013-09-0324825724825324,000632.50
2013-09-0223824523024525,000612.50
2013-08-302442442372437,000607.50
2013-08-2924224523523648,000590
2013-08-2825125124224625,000615
2013-08-272532542532538,000632.50
2013-08-262572602572608,000650
2013-08-2325926025525721,000642.50
2013-08-222522572522555,000637.50
2013-08-2125425425025311,000632.50
2013-08-2025925925325710,000642.50
2013-08-192512572512575,000642.50
2013-08-1625225625125624,000640
2013-08-1525725925525710,000642.50
2013-08-1425826425126426,000660
2013-08-1325526325125532,000637.50
2013-08-12251266251254136,000635
2013-08-0928629228429136,000727.50
2013-08-0829129228028324,000707.50
2013-08-0729129428929139,000727.50
2013-08-0629129529029153,000727.50
2013-08-0528128527828530,000712.50
2013-08-022772832772818,000702.50
2013-08-0127627627527519,000687.50
2013-07-312712772712765,000690
2013-07-302702862702737,000682.50
2013-07-2927427827427816,000695
2013-07-2628028528028319,000707.50
2013-07-252942942842848,000710
2013-07-242952952942943,000735
2013-07-232962972962966,000740
2013-07-2229729828328327,000707.50
2013-07-1929229426229063,000725
2013-07-1830030029029732,000742.50
2013-07-1730230229730028,000750
2013-07-1630130529930150,000752.50
2013-07-123053052952978,000742.50
2013-07-1129230528630546,000762.50
2013-07-1029929929029348,000732.50
2013-07-0929930429529926,000747.50
2013-07-0830530929629666,000740
2013-07-05294299282297123,000742.50
2013-07-0425828825828869,000720
2013-07-0325825825525817,000645
2013-07-0225025625025337,000632.50
2013-07-0123824623524547,000612.50
2013-06-2823223923223722,000592.50
2013-06-2723223221723138,000577.50
2013-06-2623524322722721,000567.50
2013-06-2524525022823952,000597.50
2013-06-2425425724524518,000612.50
2013-06-2125125424025418,000635
2013-06-2025525925125516,000637.50
2013-06-1926226426226310,000657.50
2013-06-1825325925125917,000647.50
2013-06-1724426024425117,000627.50
2013-06-1425125324125119,000627.50
2013-06-1323323823023737,000592.50
2013-06-1224424524124537,000612.50
2013-06-1124725824325078,000625
2013-06-1024124623624354,000607.50
2013-06-07235235217227157,000567.50
2013-06-06271271238241115,000602.50
2013-06-0527028626826892,000670
2013-06-0426626725926643,000665
2013-06-0327027527027128,000677.50
2013-05-3127528327527820,000695
2013-05-3028628627327337,000682.50
2013-05-2928929028128924,000722.50
2013-05-2827528527328150,000702.50
2013-05-27286287265270169,000675
2013-05-2429830428529073,000725
2013-05-23321325292292135,000730
2013-05-2231733131032464,000810
2013-05-2132432631632053,000800
2013-05-2032333432332674,000815
2013-05-17304322300320111,000800
2013-05-16311316283307170,000767.50
2013-05-15336340317318173,000795
2013-05-14346348334335232,000837.50
2013-05-13399404333346528,000865
2013-05-10418418377409254,0001,022.50
2013-05-0943543641641791,0001,042.50
2013-05-0843443542342992,0001,072.50
2013-05-0743043742342789,0001,067.50
2013-05-02427430413418176,0001,045
2013-05-01442445418435338,0001,087.50
2013-04-30407483400434792,0001,085
2013-04-26400448397412529,0001,030
2013-04-25396409390392332,000980
2013-04-24392406378395583,000987.50
2013-04-23352391349388634,000970
2013-04-22327349327345279,000862.50
2013-04-19329332320325138,000812.50
2013-04-18322330319326115,000815
2013-04-1732032231832269,000805
2013-04-1630031729731568,000787.50
2013-04-1531431730831349,000782.50
2013-04-1232732731531770,000792.50
2013-04-11335335318325143,000812.50
2013-04-10313333311331292,000827.50
2013-04-09315318309312127,000780
2013-04-08305311300311100,000777.50
2013-04-0529529829229870,000745
2013-04-0428028627728615,000715
2013-04-0329229328028553,000712.50
2013-04-0228128627228553,000712.50
2013-04-01303303280285161,000712.50
2013-03-2931331430030994,000772.50
2013-03-2830831829831886,000795
2013-03-27315320302308128,000770
2013-03-2631931931531948,000797.50
2013-03-2532533232232288,000805
2013-03-2232932932232390,000807.50
2013-03-2132432932032988,000822.50
2013-03-19317326317321122,000802.50
2013-03-18313323313315162,000787.50
2013-03-15340341328329277,000822.50
2013-03-1434134734034783,000867.50
2013-03-13339347337340107,000850
2013-03-12348349338340158,000850
2013-03-11357357343347160,000867.50
2013-03-0835636035435481,000885
2013-03-07365367354354208,000885
2013-03-06372376364369167,000922.50
2013-03-05378387362369276,000922.50
2013-03-04354378352378342,000945
2013-03-01339352339345199,000862.50
2013-02-28347348330340247,000850
2013-02-27330367330341591,000852.50
2013-02-26324334322329172,000822.50
2013-02-25341342335337102,000842.50
2013-02-22328342328338106,000845
2013-02-21337343326332249,000830
2013-02-20323350322341605,000852.50
2013-02-19308327308327415,000817.50
2013-02-18297314295304205,000760
2013-02-15308310284299331,000747.50
2013-02-14306328306312498,000780
2013-02-13299315298302329,000755
2013-02-12302309293297279,000742.50
2013-02-083073362902901,632,000725
2013-02-073163452922992,983,000747.50
2013-02-06206284205284337,000710
2013-02-0520620820420438,000510
2013-02-0420920920420997,000522.50
2013-02-01212214209209101,000522.50
2013-01-3122222221221684,000540
2013-01-30209222209218121,000545
2013-01-2921221420421262,000530
2013-01-2821621621021256,000530
2013-01-25216218210215172,000537.50
2013-01-24198214197214167,000535
2013-01-23208209196196202,000490
2013-01-2221321720821162,000527.50
2013-01-2121521621021354,000532.50
2013-01-1822122121221499,000535
2013-01-17224225208213179,000532.50
2013-01-16231236221223240,000557.50
2013-01-15229235227228139,000570
2013-01-11231235222226168,000565
2013-01-10235244230230393,000575
2013-01-09228233226233125,000582.50
2013-01-08231235225225137,000562.50
2013-01-07230233218230274,000575
2013-01-04220227214225150,000562.50

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