1807 (株)佐藤渡辺 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 334 | 336 | 331 | 331 | 9,000 | 827.50 |
| 2014-12-29 | 338 | 338 | 332 | 335 | 15,000 | 837.50 |
| 2014-12-26 | 326 | 335 | 326 | 334 | 36,000 | 835 |
| 2014-12-25 | 328 | 328 | 326 | 327 | 10,000 | 817.50 |
| 2014-12-24 | 330 | 333 | 328 | 328 | 16,000 | 820 |
| 2014-12-22 | 335 | 335 | 326 | 327 | 32,000 | 817.50 |
| 2014-12-19 | 335 | 335 | 329 | 330 | 10,000 | 825 |
| 2014-12-18 | 328 | 330 | 326 | 327 | 11,000 | 817.50 |
| 2014-12-17 | 327 | 328 | 325 | 327 | 24,000 | 817.50 |
| 2014-12-16 | 330 | 330 | 327 | 328 | 18,000 | 820 |
| 2014-12-15 | 335 | 335 | 331 | 331 | 7,000 | 827.50 |
| 2014-12-12 | 336 | 343 | 336 | 337 | 31,000 | 842.50 |
| 2014-12-11 | 327 | 336 | 326 | 336 | 29,000 | 840 |
| 2014-12-10 | 329 | 333 | 327 | 327 | 13,000 | 817.50 |
| 2014-12-09 | 340 | 340 | 330 | 330 | 55,000 | 825 |
| 2014-12-08 | 345 | 345 | 339 | 340 | 25,000 | 850 |
| 2014-12-05 | 339 | 339 | 336 | 339 | 7,000 | 847.50 |
| 2014-12-04 | 343 | 345 | 337 | 337 | 23,000 | 842.50 |
| 2014-12-03 | 339 | 345 | 339 | 345 | 18,000 | 862.50 |
| 2014-12-02 | 343 | 343 | 339 | 340 | 6,000 | 850 |
| 2014-12-01 | 345 | 345 | 340 | 340 | 27,000 | 850 |
| 2014-11-28 | 338 | 340 | 336 | 340 | 39,000 | 850 |
| 2014-11-27 | 338 | 339 | 335 | 336 | 12,000 | 840 |
| 2014-11-26 | 336 | 339 | 335 | 339 | 17,000 | 847.50 |
| 2014-11-25 | 336 | 339 | 336 | 336 | 11,000 | 840 |
| 2014-11-21 | 337 | 337 | 336 | 336 | 11,000 | 840 |
| 2014-11-20 | 333 | 338 | 333 | 336 | 19,000 | 840 |
| 2014-11-19 | 333 | 338 | 333 | 337 | 17,000 | 842.50 |
| 2014-11-18 | 326 | 333 | 326 | 333 | 13,000 | 832.50 |
| 2014-11-17 | 333 | 333 | 326 | 326 | 25,000 | 815 |
| 2014-11-14 | 330 | 332 | 327 | 332 | 31,000 | 830 |
| 2014-11-13 | 330 | 330 | 327 | 329 | 11,000 | 822.50 |
| 2014-11-12 | 331 | 332 | 329 | 330 | 22,000 | 825 |
| 2014-11-11 | 328 | 334 | 328 | 331 | 20,000 | 827.50 |
| 2014-11-10 | 331 | 339 | 330 | 332 | 46,000 | 830 |
| 2014-11-07 | 332 | 341 | 330 | 330 | 84,000 | 825 |
| 2014-11-06 | 339 | 340 | 335 | 335 | 48,000 | 837.50 |
| 2014-11-05 | 344 | 347 | 338 | 341 | 53,000 | 852.50 |
| 2014-11-04 | 354 | 360 | 338 | 338 | 222,000 | 845 |
| 2014-10-31 | 365 | 378 | 358 | 378 | 46,000 | 945 |
| 2014-10-30 | 363 | 369 | 362 | 365 | 21,000 | 912.50 |
| 2014-10-29 | 364 | 370 | 362 | 366 | 19,000 | 915 |
| 2014-10-28 | 362 | 365 | 362 | 364 | 7,000 | 910 |
| 2014-10-27 | 364 | 370 | 362 | 365 | 45,000 | 912.50 |
| 2014-10-24 | 361 | 373 | 358 | 360 | 75,000 | 900 |
| 2014-10-23 | 352 | 365 | 352 | 360 | 123,000 | 900 |
| 2014-10-22 | 342 | 358 | 342 | 352 | 85,000 | 880 |
| 2014-10-21 | 336 | 342 | 331 | 331 | 18,000 | 827.50 |
| 2014-10-20 | 335 | 345 | 329 | 345 | 23,000 | 862.50 |
| 2014-10-17 | 330 | 333 | 320 | 322 | 13,000 | 805 |
| 2014-10-16 | 326 | 326 | 322 | 323 | 11,000 | 807.50 |
| 2014-10-15 | 327 | 334 | 325 | 334 | 21,000 | 835 |
| 2014-10-14 | 326 | 329 | 325 | 329 | 14,000 | 822.50 |
| 2014-10-10 | 337 | 339 | 327 | 339 | 33,000 | 847.50 |
| 2014-10-09 | 343 | 343 | 338 | 341 | 22,000 | 852.50 |
| 2014-10-08 | 341 | 347 | 341 | 347 | 19,000 | 867.50 |
| 2014-10-07 | 347 | 348 | 347 | 348 | 3,000 | 870 |
| 2014-10-06 | 351 | 354 | 347 | 354 | 16,000 | 885 |
| 2014-10-03 | 342 | 343 | 336 | 343 | 34,000 | 857.50 |
| 2014-10-02 | 350 | 350 | 341 | 341 | 69,000 | 852.50 |
| 2014-10-01 | 365 | 365 | 351 | 355 | 33,000 | 887.50 |
| 2014-09-30 | 372 | 372 | 363 | 366 | 32,000 | 915 |
| 2014-09-29 | 361 | 373 | 358 | 373 | 44,000 | 932.50 |
| 2014-09-26 | 354 | 359 | 354 | 359 | 14,000 | 897.50 |
| 2014-09-25 | 354 | 357 | 354 | 355 | 47,000 | 887.50 |
| 2014-09-24 | 355 | 361 | 355 | 360 | 25,000 | 900 |
| 2014-09-22 | 354 | 357 | 354 | 357 | 16,000 | 892.50 |
| 2014-09-19 | 354 | 360 | 354 | 358 | 18,000 | 895 |
| 2014-09-18 | 363 | 363 | 352 | 356 | 32,000 | 890 |
| 2014-09-17 | 356 | 365 | 356 | 360 | 43,000 | 900 |
| 2014-09-16 | 359 | 360 | 355 | 357 | 34,000 | 892.50 |
| 2014-09-12 | 365 | 365 | 357 | 358 | 51,000 | 895 |
| 2014-09-11 | 363 | 367 | 363 | 365 | 15,000 | 912.50 |
| 2014-09-10 | 375 | 375 | 357 | 366 | 58,000 | 915 |
| 2014-09-09 | 373 | 377 | 372 | 375 | 22,000 | 937.50 |
| 2014-09-08 | 364 | 378 | 363 | 378 | 53,000 | 945 |
| 2014-09-05 | 372 | 374 | 365 | 367 | 47,000 | 917.50 |
| 2014-09-04 | 376 | 381 | 370 | 372 | 55,000 | 930 |
| 2014-09-03 | 388 | 388 | 380 | 380 | 40,000 | 950 |
| 2014-09-02 | 395 | 395 | 380 | 384 | 122,000 | 960 |
| 2014-09-01 | 381 | 393 | 371 | 393 | 153,000 | 982.50 |
| 2014-08-29 | 380 | 380 | 374 | 379 | 80,000 | 947.50 |
| 2014-08-28 | 378 | 384 | 373 | 373 | 103,000 | 932.50 |
| 2014-08-27 | 363 | 383 | 360 | 381 | 131,000 | 952.50 |
| 2014-08-26 | 368 | 369 | 359 | 365 | 71,000 | 912.50 |
| 2014-08-25 | 353 | 367 | 353 | 367 | 68,000 | 917.50 |
| 2014-08-22 | 353 | 356 | 347 | 348 | 62,000 | 870 |
| 2014-08-21 | 358 | 360 | 346 | 353 | 84,000 | 882.50 |
| 2014-08-20 | 367 | 369 | 353 | 357 | 87,000 | 892.50 |
| 2014-08-19 | 370 | 373 | 362 | 366 | 96,000 | 915 |
| 2014-08-18 | 366 | 367 | 356 | 366 | 84,000 | 915 |
| 2014-08-15 | 366 | 372 | 361 | 366 | 104,000 | 915 |
| 2014-08-14 | 348 | 360 | 348 | 360 | 102,000 | 900 |
| 2014-08-13 | 346 | 360 | 338 | 346 | 159,000 | 865 |
| 2014-08-12 | 348 | 350 | 325 | 330 | 159,000 | 825 |
| 2014-08-11 | 381 | 382 | 344 | 354 | 274,000 | 885 |
| 2014-08-08 | 387 | 388 | 359 | 369 | 169,000 | 922.50 |
| 2014-08-07 | 398 | 400 | 381 | 388 | 191,000 | 970 |
| 2014-08-06 | 408 | 412 | 400 | 402 | 116,000 | 1,005 |
| 2014-08-05 | 425 | 428 | 409 | 409 | 123,000 | 1,022.50 |
| 2014-08-04 | 404 | 421 | 398 | 414 | 141,000 | 1,035 |
| 2014-08-01 | 389 | 403 | 382 | 396 | 181,000 | 990 |
| 2014-07-31 | 372 | 393 | 372 | 392 | 213,000 | 980 |
| 2014-07-30 | 362 | 370 | 361 | 370 | 53,000 | 925 |
| 2014-07-29 | 384 | 384 | 360 | 362 | 149,000 | 905 |
| 2014-07-28 | 356 | 394 | 354 | 386 | 365,000 | 965 |
| 2014-07-25 | 340 | 355 | 340 | 350 | 133,000 | 875 |
| 2014-07-24 | 342 | 343 | 335 | 339 | 40,000 | 847.50 |
| 2014-07-23 | 334 | 342 | 334 | 338 | 82,000 | 845 |
| 2014-07-22 | 333 | 352 | 325 | 332 | 353,000 | 830 |
| 2014-07-18 | 325 | 332 | 324 | 330 | 79,000 | 825 |
| 2014-07-17 | 319 | 338 | 319 | 333 | 142,000 | 832.50 |
| 2014-07-16 | 324 | 325 | 321 | 321 | 17,000 | 802.50 |
| 2014-07-15 | 322 | 323 | 321 | 323 | 22,000 | 807.50 |
| 2014-07-14 | 306 | 327 | 306 | 322 | 131,000 | 805 |
| 2014-07-11 | 304 | 306 | 302 | 306 | 21,000 | 765 |
| 2014-07-10 | 313 | 315 | 305 | 305 | 44,000 | 762.50 |
| 2014-07-09 | 316 | 317 | 308 | 309 | 27,000 | 772.50 |
| 2014-07-08 | 316 | 317 | 312 | 317 | 35,000 | 792.50 |
| 2014-07-07 | 310 | 316 | 308 | 316 | 51,000 | 790 |
| 2014-07-04 | 310 | 310 | 310 | 310 | 8,000 | 775 |
| 2014-07-03 | 308 | 309 | 307 | 309 | 11,000 | 772.50 |
| 2014-07-02 | 309 | 309 | 308 | 309 | 12,000 | 772.50 |
| 2014-07-01 | 308 | 310 | 308 | 310 | 18,000 | 775 |
| 2014-06-30 | 306 | 307 | 305 | 307 | 32,000 | 767.50 |
| 2014-06-27 | 306 | 308 | 303 | 306 | 28,000 | 765 |
| 2014-06-26 | 309 | 310 | 307 | 310 | 15,000 | 775 |
| 2014-06-25 | 307 | 311 | 306 | 311 | 11,000 | 777.50 |
| 2014-06-24 | 311 | 312 | 304 | 307 | 55,000 | 767.50 |
| 2014-06-23 | 312 | 318 | 310 | 313 | 58,000 | 782.50 |
| 2014-06-20 | 315 | 316 | 312 | 312 | 20,000 | 780 |
| 2014-06-19 | 308 | 315 | 307 | 315 | 30,000 | 787.50 |
| 2014-06-18 | 309 | 310 | 307 | 310 | 14,000 | 775 |
| 2014-06-17 | 308 | 308 | 306 | 307 | 21,000 | 767.50 |
| 2014-06-16 | 307 | 312 | 306 | 306 | 45,000 | 765 |
| 2014-06-13 | 312 | 312 | 304 | 305 | 39,000 | 762.50 |
| 2014-06-12 | 316 | 316 | 311 | 312 | 25,000 | 780 |
| 2014-06-11 | 304 | 317 | 302 | 317 | 38,000 | 792.50 |
| 2014-06-10 | 311 | 311 | 306 | 306 | 35,000 | 765 |
| 2014-06-09 | 298 | 310 | 295 | 310 | 69,000 | 775 |
| 2014-06-06 | 294 | 300 | 294 | 295 | 34,000 | 737.50 |
| 2014-06-05 | 294 | 295 | 294 | 294 | 9,000 | 735 |
| 2014-06-04 | 292 | 296 | 292 | 294 | 14,000 | 735 |
| 2014-06-03 | 297 | 297 | 291 | 293 | 43,000 | 732.50 |
| 2014-06-02 | 295 | 298 | 293 | 294 | 41,000 | 735 |
| 2014-05-30 | 290 | 292 | 288 | 291 | 25,000 | 727.50 |
| 2014-05-29 | 288 | 291 | 287 | 289 | 14,000 | 722.50 |
| 2014-05-28 | 288 | 291 | 288 | 291 | 30,000 | 727.50 |
| 2014-05-27 | 286 | 289 | 285 | 285 | 50,000 | 712.50 |
| 2014-05-26 | 285 | 289 | 283 | 283 | 21,000 | 707.50 |
| 2014-05-23 | 283 | 287 | 282 | 283 | 33,000 | 707.50 |
| 2014-05-22 | 280 | 286 | 279 | 283 | 24,000 | 707.50 |
| 2014-05-21 | 277 | 280 | 273 | 278 | 36,000 | 695 |
| 2014-05-20 | 277 | 281 | 274 | 281 | 58,000 | 702.50 |
| 2014-05-19 | 291 | 291 | 280 | 280 | 62,000 | 700 |
| 2014-05-16 | 290 | 294 | 288 | 293 | 35,000 | 732.50 |
| 2014-05-15 | 295 | 299 | 294 | 296 | 23,000 | 740 |
| 2014-05-14 | 290 | 302 | 285 | 302 | 94,000 | 755 |
| 2014-05-13 | 290 | 301 | 280 | 291 | 304,000 | 727.50 |
| 2014-05-12 | 337 | 356 | 271 | 284 | 614,000 | 710 |
| 2014-05-09 | 350 | 350 | 335 | 336 | 121,000 | 840 |
| 2014-05-08 | 380 | 382 | 340 | 348 | 433,000 | 870 |
| 2014-05-07 | 321 | 407 | 320 | 370 | 1,144,000 | 925 |
| 2014-05-02 | 334 | 334 | 322 | 327 | 49,000 | 817.50 |
| 2014-05-01 | 335 | 335 | 328 | 330 | 79,000 | 825 |
| 2014-04-30 | 338 | 340 | 332 | 340 | 51,000 | 850 |
| 2014-04-28 | 344 | 344 | 333 | 341 | 55,000 | 852.50 |
| 2014-04-25 | 345 | 346 | 340 | 345 | 41,000 | 862.50 |
| 2014-04-24 | 342 | 347 | 341 | 345 | 29,000 | 862.50 |
| 2014-04-23 | 342 | 343 | 339 | 343 | 43,000 | 857.50 |
| 2014-04-22 | 340 | 347 | 338 | 338 | 63,000 | 845 |
| 2014-04-21 | 333 | 336 | 332 | 334 | 23,000 | 835 |
| 2014-04-18 | 336 | 337 | 328 | 332 | 32,000 | 830 |
| 2014-04-17 | 341 | 344 | 330 | 334 | 33,000 | 835 |
| 2014-04-16 | 325 | 338 | 325 | 338 | 50,000 | 845 |
| 2014-04-15 | 324 | 326 | 319 | 325 | 23,000 | 812.50 |
| 2014-04-14 | 314 | 330 | 314 | 319 | 43,000 | 797.50 |
| 2014-04-11 | 313 | 324 | 311 | 320 | 130,000 | 800 |
| 2014-04-10 | 345 | 347 | 325 | 329 | 112,000 | 822.50 |
| 2014-04-09 | 339 | 344 | 329 | 335 | 94,000 | 837.50 |
| 2014-04-08 | 352 | 358 | 337 | 346 | 88,000 | 865 |
| 2014-04-07 | 360 | 361 | 355 | 360 | 85,000 | 900 |
| 2014-04-04 | 330 | 365 | 330 | 365 | 266,000 | 912.50 |
| 2014-04-03 | 333 | 334 | 330 | 330 | 49,000 | 825 |
| 2014-04-02 | 330 | 350 | 327 | 336 | 205,000 | 840 |
| 2014-04-01 | 313 | 324 | 313 | 322 | 57,000 | 805 |
| 2014-03-31 | 317 | 318 | 312 | 313 | 20,000 | 782.50 |
| 2014-03-28 | 315 | 317 | 312 | 316 | 22,000 | 790 |
| 2014-03-27 | 307 | 316 | 305 | 315 | 91,000 | 787.50 |
| 2014-03-26 | 317 | 319 | 308 | 314 | 143,000 | 785 |
| 2014-03-25 | 332 | 337 | 306 | 309 | 570,000 | 772.50 |
| 2014-03-24 | 257 | 340 | 257 | 340 | 143,000 | 850 |
| 2014-03-20 | 272 | 273 | 256 | 260 | 31,000 | 650 |
| 2014-03-19 | 273 | 276 | 272 | 276 | 11,000 | 690 |
| 2014-03-18 | 284 | 284 | 276 | 276 | 2,000 | 690 |
| 2014-03-17 | 273 | 279 | 271 | 279 | 14,000 | 697.50 |
| 2014-03-14 | 280 | 280 | 277 | 279 | 15,000 | 697.50 |
| 2014-03-13 | 287 | 287 | 282 | 282 | 6,000 | 705 |
| 2014-03-12 | 289 | 289 | 287 | 287 | 8,000 | 717.50 |
| 2014-03-11 | 293 | 295 | 292 | 292 | 4,000 | 730 |
| 2014-03-10 | 293 | 294 | 291 | 292 | 9,000 | 730 |
| 2014-03-07 | 293 | 294 | 293 | 294 | 4,000 | 735 |
| 2014-03-06 | 280 | 292 | 280 | 286 | 13,000 | 715 |
| 2014-03-05 | 277 | 284 | 277 | 282 | 22,000 | 705 |
| 2014-03-04 | 277 | 279 | 277 | 279 | 10,000 | 697.50 |
| 2014-03-03 | 279 | 281 | 277 | 281 | 8,000 | 702.50 |
| 2014-02-28 | 280 | 285 | 280 | 285 | 5,000 | 712.50 |
| 2014-02-27 | 283 | 285 | 282 | 282 | 13,000 | 705 |
| 2014-02-26 | 290 | 291 | 286 | 291 | 9,000 | 727.50 |
| 2014-02-25 | 293 | 293 | 289 | 290 | 5,000 | 725 |
| 2014-02-24 | 294 | 295 | 289 | 289 | 7,000 | 722.50 |
| 2014-02-21 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2014-02-20 | 286 | 286 | 285 | 286 | 4,000 | 715 |
| 2014-02-19 | 284 | 286 | 284 | 286 | 5,000 | 715 |
| 2014-02-18 | 287 | 293 | 287 | 292 | 7,000 | 730 |
| 2014-02-17 | 282 | 285 | 278 | 281 | 22,000 | 702.50 |
| 2014-02-14 | 282 | 282 | 280 | 280 | 4,000 | 700 |
| 2014-02-13 | 292 | 293 | 280 | 283 | 65,000 | 707.50 |
| 2014-02-12 | 309 | 322 | 300 | 300 | 27,000 | 750 |
| 2014-02-10 | 310 | 310 | 302 | 308 | 13,000 | 770 |
| 2014-02-07 | 298 | 306 | 294 | 294 | 63,000 | 735 |
| 2014-02-06 | 295 | 308 | 293 | 306 | 66,000 | 765 |
| 2014-02-05 | 294 | 296 | 276 | 282 | 43,000 | 705 |
| 2014-02-04 | 282 | 292 | 262 | 292 | 122,000 | 730 |
| 2014-02-03 | 318 | 320 | 314 | 314 | 24,000 | 785 |
| 2014-01-31 | 330 | 338 | 330 | 334 | 7,000 | 835 |
| 2014-01-30 | 334 | 334 | 333 | 334 | 4,000 | 835 |
| 2014-01-29 | 328 | 339 | 328 | 338 | 18,000 | 845 |
| 2014-01-28 | 328 | 329 | 323 | 327 | 10,000 | 817.50 |
| 2014-01-27 | 313 | 334 | 309 | 334 | 21,000 | 835 |
| 2014-01-24 | 334 | 334 | 324 | 333 | 33,000 | 832.50 |
| 2014-01-23 | 337 | 340 | 334 | 334 | 49,000 | 835 |
| 2014-01-22 | 336 | 339 | 335 | 335 | 19,000 | 837.50 |
| 2014-01-21 | 341 | 344 | 336 | 336 | 31,000 | 840 |
| 2014-01-20 | 335 | 351 | 334 | 340 | 204,000 | 850 |
| 2014-01-17 | 334 | 338 | 334 | 335 | 9,000 | 837.50 |
| 2014-01-16 | 333 | 338 | 332 | 333 | 28,000 | 832.50 |
| 2014-01-15 | 337 | 337 | 335 | 335 | 8,000 | 837.50 |
| 2014-01-14 | 331 | 338 | 331 | 337 | 10,000 | 842.50 |
| 2014-01-10 | 328 | 337 | 328 | 337 | 7,000 | 842.50 |
| 2014-01-09 | 336 | 336 | 328 | 328 | 14,000 | 820 |
| 2014-01-08 | 335 | 336 | 334 | 336 | 8,000 | 840 |
| 2014-01-07 | 339 | 339 | 333 | 338 | 15,000 | 845 |
| 2014-01-06 | 340 | 344 | 335 | 335 | 42,000 | 837.50 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2017-09-27]1株→0.2株
