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
2013-12-3033133532833557,0001,675
2013-12-2732933132633126,0001,655
2013-12-2631033031033074,0001,650
2013-12-2531031230730742,0001,535
2013-12-2430531230430732,0001,535
2013-12-2031331330730714,0001,535
2013-12-1931532031031058,0001,550
2013-12-1831932031531522,0001,575
2013-12-1731832031431637,0001,580
2013-12-1631331631331319,0001,565
2013-12-1332232331832022,0001,600
2013-12-1232332832232216,0001,610
2013-12-1132532832432825,0001,640
2013-12-1031933031932849,0001,640
2013-12-093213233193239,0001,615
2013-12-0632532531931930,0001,595
2013-12-0532632732232565,0001,625
2013-12-0432733032232928,0001,645
2013-12-0333133232732723,0001,635
2013-12-0232833132733124,0001,655
2013-11-2932433032232829,0001,640
2013-11-2832632731432632,0001,630
2013-11-2732132231532135,0001,605
2013-11-2632232432032025,0001,600
2013-11-2531832531732450,0001,620
2013-11-2231731931331847,0001,590
2013-11-2131031630631550,0001,575
2013-11-2031431431131120,0001,555
2013-11-19306315306314110,0001,570
2013-11-18295306295303122,0001,515
2013-11-1529430229229264,0001,460
2013-11-1429530029129146,0001,455
2013-11-1329129728829341,0001,465
2013-11-1229630029329332,0001,465
2013-11-1129430129329775,0001,485
2013-11-0830130829630373,0001,515
2013-11-0730530830030452,0001,520
2013-11-0629630528830559,0001,525
2013-11-0530230329629648,0001,480
2013-11-01313314293305140,0001,525
2013-10-31330353301307652,0001,535
2013-10-30325342321342249,0001,710
2013-10-29321330320322429,0001,610
2013-10-2830330830330657,0001,530
2013-10-2530230229530258,0001,510
2013-10-2428930428530175,0001,505
2013-10-2329729928628775,0001,435
2013-10-2228029328029046,0001,450
2013-10-2127928027927932,0001,395
2013-10-1827427627127622,0001,380
2013-10-1727827827127124,0001,355
2013-10-1627327527027021,0001,350
2013-10-1527928027427929,0001,395
2013-10-1127628427527551,0001,375
2013-10-1027427426827231,0001,360
2013-10-0926927326726942,0001,345
2013-10-0826527426326926,0001,345
2013-10-0727627726526919,0001,345
2013-10-0427328627228120,0001,405
2013-10-0328028027427618,0001,380
2013-10-0229329327627665,0001,380
2013-10-0128829128628768,0001,435
2013-09-3029029428628963,0001,445
2013-09-2730630729529573,0001,475
2013-09-2630030529230484,0001,520
2013-09-2531431430030477,0001,520
2013-09-2432932931531790,0001,585
2013-09-20331334315323179,0001,615
2013-09-19306331306323321,0001,615
2013-09-18312317303305106,0001,525
2013-09-1730131329930797,0001,535
2013-09-13298315281295110,0001,475
2013-09-1229430429030369,0001,515
2013-09-11328328297301200,0001,505
2013-09-10282322281320422,0001,600
2013-09-09282282268275122,0001,375
2013-09-0625125124424417,0001,220
2013-09-0525525725325712,0001,285
2013-09-0425025624725613,0001,280
2013-09-0324825724825324,0001,265
2013-09-0223824523024525,0001,225
2013-08-302442442372437,0001,215
2013-08-2924224523523648,0001,180
2013-08-2825125124224625,0001,230
2013-08-272532542532538,0001,265
2013-08-262572602572608,0001,300
2013-08-2325926025525721,0001,285
2013-08-222522572522555,0001,275
2013-08-2125425425025311,0001,265
2013-08-2025925925325710,0001,285
2013-08-192512572512575,0001,285
2013-08-1625225625125624,0001,280
2013-08-1525725925525710,0001,285
2013-08-1425826425126426,0001,320
2013-08-1325526325125532,0001,275
2013-08-12251266251254136,0001,270
2013-08-0928629228429136,0001,455
2013-08-0829129228028324,0001,415
2013-08-0729129428929139,0001,455
2013-08-0629129529029153,0001,455
2013-08-0528128527828530,0001,425
2013-08-022772832772818,0001,405
2013-08-0127627627527519,0001,375
2013-07-312712772712765,0001,380
2013-07-302702862702737,0001,365
2013-07-2927427827427816,0001,390
2013-07-2628028528028319,0001,415
2013-07-252942942842848,0001,420
2013-07-242952952942943,0001,470
2013-07-232962972962966,0001,480
2013-07-2229729828328327,0001,415
2013-07-1929229426229063,0001,450
2013-07-1830030029029732,0001,485
2013-07-1730230229730028,0001,500
2013-07-1630130529930150,0001,505
2013-07-123053052952978,0001,485
2013-07-1129230528630546,0001,525
2013-07-1029929929029348,0001,465
2013-07-0929930429529926,0001,495
2013-07-0830530929629666,0001,480
2013-07-05294299282297123,0001,485
2013-07-0425828825828869,0001,440
2013-07-0325825825525817,0001,290
2013-07-0225025625025337,0001,265
2013-07-0123824623524547,0001,225
2013-06-2823223923223722,0001,185
2013-06-2723223221723138,0001,155
2013-06-2623524322722721,0001,135
2013-06-2524525022823952,0001,195
2013-06-2425425724524518,0001,225
2013-06-2125125424025418,0001,270
2013-06-2025525925125516,0001,275
2013-06-1926226426226310,0001,315
2013-06-1825325925125917,0001,295
2013-06-1724426024425117,0001,255
2013-06-1425125324125119,0001,255
2013-06-1323323823023737,0001,185
2013-06-1224424524124537,0001,225
2013-06-1124725824325078,0001,250
2013-06-1024124623624354,0001,215
2013-06-07235235217227157,0001,135
2013-06-06271271238241115,0001,205
2013-06-0527028626826892,0001,340
2013-06-0426626725926643,0001,330
2013-06-0327027527027128,0001,355
2013-05-3127528327527820,0001,390
2013-05-3028628627327337,0001,365
2013-05-2928929028128924,0001,445
2013-05-2827528527328150,0001,405
2013-05-27286287265270169,0001,350
2013-05-2429830428529073,0001,450
2013-05-23321325292292135,0001,460
2013-05-2231733131032464,0001,620
2013-05-2132432631632053,0001,600
2013-05-2032333432332674,0001,630
2013-05-17304322300320111,0001,600
2013-05-16311316283307170,0001,535
2013-05-15336340317318173,0001,590
2013-05-14346348334335232,0001,675
2013-05-13399404333346528,0001,730
2013-05-10418418377409254,0002,045
2013-05-0943543641641791,0002,085
2013-05-0843443542342992,0002,145
2013-05-0743043742342789,0002,135
2013-05-02427430413418176,0002,090
2013-05-01442445418435338,0002,175
2013-04-30407483400434792,0002,170
2013-04-26400448397412529,0002,060
2013-04-25396409390392332,0001,960
2013-04-24392406378395583,0001,975
2013-04-23352391349388634,0001,940
2013-04-22327349327345279,0001,725
2013-04-19329332320325138,0001,625
2013-04-18322330319326115,0001,630
2013-04-1732032231832269,0001,610
2013-04-1630031729731568,0001,575
2013-04-1531431730831349,0001,565
2013-04-1232732731531770,0001,585
2013-04-11335335318325143,0001,625
2013-04-10313333311331292,0001,655
2013-04-09315318309312127,0001,560
2013-04-08305311300311100,0001,555
2013-04-0529529829229870,0001,490
2013-04-0428028627728615,0001,430
2013-04-0329229328028553,0001,425
2013-04-0228128627228553,0001,425
2013-04-01303303280285161,0001,425
2013-03-2931331430030994,0001,545
2013-03-2830831829831886,0001,590
2013-03-27315320302308128,0001,540
2013-03-2631931931531948,0001,595
2013-03-2532533232232288,0001,610
2013-03-2232932932232390,0001,615
2013-03-2132432932032988,0001,645
2013-03-19317326317321122,0001,605
2013-03-18313323313315162,0001,575
2013-03-15340341328329277,0001,645
2013-03-1434134734034783,0001,735
2013-03-13339347337340107,0001,700
2013-03-12348349338340158,0001,700
2013-03-11357357343347160,0001,735
2013-03-0835636035435481,0001,770
2013-03-07365367354354208,0001,770
2013-03-06372376364369167,0001,845
2013-03-05378387362369276,0001,845
2013-03-04354378352378342,0001,890
2013-03-01339352339345199,0001,725
2013-02-28347348330340247,0001,700
2013-02-27330367330341591,0001,705
2013-02-26324334322329172,0001,645
2013-02-25341342335337102,0001,685
2013-02-22328342328338106,0001,690
2013-02-21337343326332249,0001,660
2013-02-20323350322341605,0001,705
2013-02-19308327308327415,0001,635
2013-02-18297314295304205,0001,520
2013-02-15308310284299331,0001,495
2013-02-14306328306312498,0001,560
2013-02-13299315298302329,0001,510
2013-02-12302309293297279,0001,485
2013-02-083073362902901,632,0001,450
2013-02-073163452922992,983,0001,495
2013-02-06206284205284337,0001,420
2013-02-0520620820420438,0001,020
2013-02-0420920920420997,0001,045
2013-02-01212214209209101,0001,045
2013-01-3122222221221684,0001,080
2013-01-30209222209218121,0001,090
2013-01-2921221420421262,0001,060
2013-01-2821621621021256,0001,060
2013-01-25216218210215172,0001,075
2013-01-24198214197214167,0001,070
2013-01-23208209196196202,000980
2013-01-2221321720821162,0001,055
2013-01-2121521621021354,0001,065
2013-01-1822122121221499,0001,070
2013-01-17224225208213179,0001,065
2013-01-16231236221223240,0001,115
2013-01-15229235227228139,0001,140
2013-01-11231235222226168,0001,130
2013-01-10235244230230393,0001,150
2013-01-09228233226233125,0001,165
2013-01-08231235225225137,0001,125
2013-01-07230233218230274,0001,150
2013-01-04220227214225150,0001,125

分割・併合履歴 ： [2017-09-27]1株→0.2株