1807 (株)佐藤渡辺 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 283 | 285 | 283 | 285 | 3,000 | 1,425 |
| 2015-12-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-12-28 | 275 | 282 | 273 | 282 | 10,000 | 1,410 |
| 2015-12-25 | 276 | 280 | 275 | 275 | 47,000 | 1,375 |
| 2015-12-24 | 290 | 290 | 276 | 276 | 34,000 | 1,380 |
| 2015-12-21 | 287 | 291 | 283 | 291 | 14,000 | 1,455 |
| 2015-12-18 | 291 | 291 | 289 | 289 | 8,000 | 1,445 |
| 2015-12-17 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 2015-12-16 | 289 | 292 | 289 | 290 | 7,000 | 1,450 |
| 2015-12-15 | 289 | 291 | 282 | 288 | 35,000 | 1,440 |
| 2015-12-14 | 286 | 293 | 286 | 289 | 8,000 | 1,445 |
| 2015-12-11 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2015-12-10 | 285 | 290 | 285 | 290 | 18,000 | 1,450 |
| 2015-12-09 | 291 | 293 | 290 | 293 | 12,000 | 1,465 |
| 2015-12-08 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2015-12-07 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 2015-12-04 | 297 | 297 | 297 | 297 | 8,000 | 1,485 |
| 2015-12-03 | 292 | 297 | 292 | 297 | 23,000 | 1,485 |
| 2015-12-02 | 298 | 298 | 296 | 298 | 6,000 | 1,490 |
| 2015-12-01 | 295 | 298 | 294 | 296 | 22,000 | 1,480 |
| 2015-11-30 | 299 | 299 | 295 | 299 | 19,000 | 1,495 |
| 2015-11-27 | 294 | 300 | 294 | 299 | 15,000 | 1,495 |
| 2015-11-26 | 299 | 299 | 296 | 299 | 17,000 | 1,495 |
| 2015-11-25 | 299 | 299 | 296 | 299 | 16,000 | 1,495 |
| 2015-11-24 | 294 | 299 | 291 | 299 | 58,000 | 1,495 |
| 2015-11-20 | 294 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2015-11-19 | 292 | 294 | 291 | 294 | 27,000 | 1,470 |
| 2015-11-18 | 292 | 293 | 291 | 293 | 12,000 | 1,465 |
| 2015-11-17 | 290 | 295 | 290 | 291 | 30,000 | 1,455 |
| 2015-11-16 | 288 | 297 | 288 | 295 | 79,000 | 1,475 |
| 2015-11-13 | 298 | 298 | 295 | 295 | 17,000 | 1,475 |
| 2015-11-12 | 299 | 300 | 294 | 300 | 9,000 | 1,500 |
| 2015-11-11 | 301 | 303 | 297 | 297 | 37,000 | 1,485 |
| 2015-11-10 | 301 | 302 | 298 | 301 | 13,000 | 1,505 |
| 2015-11-09 | 298 | 302 | 297 | 301 | 34,000 | 1,505 |
| 2015-11-06 | 301 | 301 | 290 | 300 | 121,000 | 1,500 |
| 2015-11-05 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2015-11-04 | 295 | 304 | 294 | 301 | 74,000 | 1,505 |
| 2015-11-02 | 294 | 295 | 289 | 295 | 21,000 | 1,475 |
| 2015-10-30 | 297 | 299 | 290 | 293 | 70,000 | 1,465 |
| 2015-10-29 | 292 | 300 | 288 | 292 | 134,000 | 1,460 |
| 2015-10-28 | 292 | 295 | 287 | 292 | 17,000 | 1,460 |
| 2015-10-27 | 290 | 292 | 290 | 292 | 26,000 | 1,460 |
| 2015-10-26 | 296 | 296 | 292 | 294 | 28,000 | 1,470 |
| 2015-10-23 | 293 | 297 | 293 | 294 | 19,000 | 1,470 |
| 2015-10-22 | 293 | 293 | 293 | 293 | 10,000 | 1,465 |
| 2015-10-21 | 289 | 298 | 289 | 293 | 22,000 | 1,465 |
| 2015-10-20 | 295 | 295 | 293 | 293 | 10,000 | 1,465 |
| 2015-10-19 | 289 | 292 | 289 | 292 | 5,000 | 1,460 |
| 2015-10-16 | 290 | 290 | 288 | 289 | 4,000 | 1,445 |
| 2015-10-15 | 286 | 290 | 286 | 290 | 3,000 | 1,450 |
| 2015-10-14 | 287 | 290 | 285 | 290 | 8,000 | 1,450 |
| 2015-10-13 | 290 | 294 | 290 | 291 | 13,000 | 1,455 |
| 2015-10-09 | 283 | 289 | 283 | 289 | 30,000 | 1,445 |
| 2015-10-08 | 280 | 284 | 280 | 283 | 9,000 | 1,415 |
| 2015-10-07 | 282 | 285 | 271 | 280 | 25,000 | 1,400 |
| 2015-10-06 | 279 | 285 | 279 | 282 | 28,000 | 1,410 |
| 2015-10-05 | 278 | 278 | 270 | 275 | 8,000 | 1,375 |
| 2015-10-02 | 269 | 275 | 264 | 272 | 21,000 | 1,360 |
| 2015-10-01 | 271 | 275 | 267 | 269 | 43,000 | 1,345 |
| 2015-09-30 | 257 | 260 | 257 | 260 | 9,000 | 1,300 |
| 2015-09-29 | 265 | 265 | 256 | 257 | 7,000 | 1,285 |
| 2015-09-28 | 271 | 271 | 265 | 265 | 9,000 | 1,325 |
| 2015-09-25 | 260 | 263 | 260 | 263 | 4,000 | 1,315 |
| 2015-09-24 | 261 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2015-09-18 | 267 | 267 | 267 | 267 | 12,000 | 1,335 |
| 2015-09-17 | 267 | 267 | 263 | 266 | 7,000 | 1,330 |
| 2015-09-16 | 264 | 267 | 264 | 267 | 6,000 | 1,335 |
| 2015-09-15 | 263 | 264 | 263 | 264 | 3,000 | 1,320 |
| 2015-09-14 | 264 | 265 | 262 | 262 | 14,000 | 1,310 |
| 2015-09-11 | 263 | 266 | 261 | 264 | 33,000 | 1,320 |
| 2015-09-10 | 255 | 261 | 255 | 261 | 13,000 | 1,305 |
| 2015-09-09 | 253 | 261 | 253 | 260 | 9,000 | 1,300 |
| 2015-09-08 | 255 | 258 | 249 | 249 | 24,000 | 1,245 |
| 2015-09-07 | 254 | 262 | 254 | 260 | 8,000 | 1,300 |
| 2015-09-04 | 265 | 265 | 259 | 262 | 13,000 | 1,310 |
| 2015-09-03 | 275 | 276 | 265 | 269 | 16,000 | 1,345 |
| 2015-09-02 | 276 | 280 | 275 | 275 | 17,000 | 1,375 |
| 2015-09-01 | 276 | 285 | 274 | 276 | 94,000 | 1,380 |
| 2015-08-31 | 273 | 279 | 263 | 266 | 32,000 | 1,330 |
| 2015-08-28 | 260 | 283 | 260 | 272 | 45,000 | 1,360 |
| 2015-08-27 | 250 | 258 | 250 | 258 | 17,000 | 1,290 |
| 2015-08-26 | 241 | 256 | 240 | 246 | 41,000 | 1,230 |
| 2015-08-25 | 250 | 255 | 232 | 244 | 87,000 | 1,220 |
| 2015-08-24 | 265 | 271 | 249 | 250 | 107,000 | 1,250 |
| 2015-08-21 | 282 | 287 | 275 | 275 | 48,000 | 1,375 |
| 2015-08-20 | 287 | 289 | 287 | 287 | 11,000 | 1,435 |
| 2015-08-19 | 290 | 290 | 285 | 287 | 14,000 | 1,435 |
| 2015-08-18 | 293 | 293 | 293 | 293 | 7,000 | 1,465 |
| 2015-08-17 | 290 | 293 | 290 | 293 | 6,000 | 1,465 |
| 2015-08-14 | 290 | 294 | 290 | 290 | 11,000 | 1,450 |
| 2015-08-13 | 286 | 291 | 286 | 291 | 7,000 | 1,455 |
| 2015-08-12 | 292 | 295 | 290 | 291 | 25,000 | 1,455 |
| 2015-08-11 | 293 | 296 | 290 | 291 | 58,000 | 1,455 |
| 2015-08-10 | 308 | 316 | 290 | 292 | 176,000 | 1,460 |
| 2015-08-07 | 302 | 310 | 300 | 305 | 45,000 | 1,525 |
| 2015-08-06 | 300 | 303 | 300 | 302 | 23,000 | 1,510 |
| 2015-08-05 | 296 | 303 | 296 | 300 | 36,000 | 1,500 |
| 2015-08-04 | 298 | 298 | 290 | 292 | 4,000 | 1,460 |
| 2015-08-03 | 290 | 291 | 290 | 291 | 3,000 | 1,455 |
| 2015-07-30 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2015-07-29 | 299 | 299 | 292 | 296 | 12,000 | 1,480 |
| 2015-07-28 | 289 | 293 | 289 | 293 | 14,000 | 1,465 |
| 2015-07-27 | 295 | 295 | 295 | 295 | 8,000 | 1,475 |
| 2015-07-24 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2015-07-23 | 289 | 289 | 288 | 288 | 11,000 | 1,440 |
| 2015-07-22 | 285 | 289 | 285 | 289 | 13,000 | 1,445 |
| 2015-07-21 | 291 | 292 | 289 | 289 | 29,000 | 1,445 |
| 2015-07-17 | 293 | 293 | 292 | 292 | 6,000 | 1,460 |
| 2015-07-16 | 294 | 298 | 293 | 293 | 14,000 | 1,465 |
| 2015-07-15 | 297 | 297 | 297 | 297 | 13,000 | 1,485 |
| 2015-07-14 | 288 | 297 | 288 | 297 | 13,000 | 1,485 |
| 2015-07-13 | 290 | 291 | 287 | 287 | 3,000 | 1,435 |
| 2015-07-10 | 279 | 284 | 279 | 284 | 2,000 | 1,420 |
| 2015-07-09 | 273 | 283 | 272 | 281 | 43,000 | 1,405 |
| 2015-07-08 | 293 | 293 | 288 | 288 | 30,000 | 1,440 |
| 2015-07-07 | 294 | 294 | 291 | 294 | 37,000 | 1,470 |
| 2015-07-06 | 296 | 296 | 294 | 294 | 3,000 | 1,470 |
| 2015-07-03 | 296 | 296 | 296 | 296 | 16,000 | 1,480 |
| 2015-07-02 | 295 | 297 | 295 | 297 | 10,000 | 1,485 |
| 2015-07-01 | 292 | 296 | 292 | 293 | 8,000 | 1,465 |
| 2015-06-30 | 290 | 293 | 290 | 293 | 8,000 | 1,465 |
| 2015-06-29 | 289 | 293 | 287 | 292 | 43,000 | 1,460 |
| 2015-06-26 | 298 | 298 | 295 | 295 | 7,000 | 1,475 |
| 2015-06-25 | 296 | 296 | 296 | 296 | 7,000 | 1,480 |
| 2015-06-24 | 299 | 299 | 296 | 296 | 14,000 | 1,480 |
| 2015-06-23 | 296 | 299 | 296 | 299 | 62,000 | 1,495 |
| 2015-06-22 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 2015-06-19 | 292 | 293 | 292 | 293 | 7,000 | 1,465 |
| 2015-06-18 | 296 | 298 | 290 | 293 | 59,000 | 1,465 |
| 2015-06-17 | 295 | 298 | 295 | 296 | 15,000 | 1,480 |
| 2015-06-16 | 296 | 298 | 296 | 298 | 5,000 | 1,490 |
| 2015-06-15 | 299 | 299 | 296 | 298 | 4,000 | 1,490 |
| 2015-06-12 | 296 | 299 | 296 | 299 | 8,000 | 1,495 |
| 2015-06-11 | 296 | 298 | 296 | 296 | 12,000 | 1,480 |
| 2015-06-10 | 296 | 297 | 296 | 296 | 20,000 | 1,480 |
| 2015-06-09 | 295 | 298 | 295 | 295 | 15,000 | 1,475 |
| 2015-06-08 | 298 | 298 | 296 | 297 | 9,000 | 1,485 |
| 2015-06-05 | 296 | 299 | 296 | 297 | 10,000 | 1,485 |
| 2015-06-04 | 294 | 300 | 294 | 297 | 16,000 | 1,485 |
| 2015-06-03 | 294 | 295 | 293 | 293 | 23,000 | 1,465 |
| 2015-06-02 | 296 | 299 | 292 | 294 | 58,000 | 1,470 |
| 2015-06-01 | 293 | 295 | 291 | 294 | 27,000 | 1,470 |
| 2015-05-29 | 292 | 293 | 292 | 292 | 27,000 | 1,460 |
| 2015-05-28 | 295 | 295 | 291 | 292 | 52,000 | 1,460 |
| 2015-05-27 | 297 | 297 | 294 | 295 | 35,000 | 1,475 |
| 2015-05-26 | 297 | 297 | 296 | 297 | 8,000 | 1,485 |
| 2015-05-25 | 296 | 296 | 295 | 295 | 20,000 | 1,475 |
| 2015-05-22 | 295 | 295 | 292 | 293 | 29,000 | 1,465 |
| 2015-05-21 | 294 | 296 | 294 | 294 | 19,000 | 1,470 |
| 2015-05-20 | 295 | 295 | 293 | 294 | 23,000 | 1,470 |
| 2015-05-19 | 296 | 296 | 292 | 293 | 44,000 | 1,465 |
| 2015-05-18 | 296 | 299 | 295 | 295 | 13,000 | 1,475 |
| 2015-05-15 | 299 | 299 | 297 | 297 | 8,000 | 1,485 |
| 2015-05-14 | 298 | 301 | 298 | 299 | 21,000 | 1,495 |
| 2015-05-13 | 303 | 305 | 302 | 305 | 17,000 | 1,525 |
| 2015-05-12 | 301 | 303 | 301 | 303 | 4,000 | 1,515 |
| 2015-05-11 | 305 | 309 | 298 | 302 | 73,000 | 1,510 |
| 2015-05-08 | 304 | 305 | 301 | 301 | 35,000 | 1,505 |
| 2015-05-07 | 311 | 329 | 302 | 307 | 97,000 | 1,535 |
| 2015-05-01 | 308 | 311 | 307 | 308 | 12,000 | 1,540 |
| 2015-04-30 | 315 | 315 | 305 | 314 | 29,000 | 1,570 |
| 2015-04-28 | 316 | 316 | 311 | 311 | 19,000 | 1,555 |
| 2015-04-27 | 318 | 321 | 316 | 316 | 76,000 | 1,580 |
| 2015-04-24 | 306 | 316 | 305 | 316 | 41,000 | 1,580 |
| 2015-04-23 | 302 | 307 | 302 | 306 | 37,000 | 1,530 |
| 2015-04-22 | 303 | 304 | 303 | 303 | 41,000 | 1,515 |
| 2015-04-21 | 303 | 307 | 303 | 305 | 13,000 | 1,525 |
| 2015-04-20 | 307 | 307 | 306 | 306 | 3,000 | 1,530 |
| 2015-04-17 | 301 | 304 | 301 | 304 | 4,000 | 1,520 |
| 2015-04-16 | 304 | 305 | 304 | 305 | 7,000 | 1,525 |
| 2015-04-15 | 309 | 310 | 305 | 305 | 13,000 | 1,525 |
| 2015-04-14 | 305 | 306 | 304 | 305 | 13,000 | 1,525 |
| 2015-04-13 | 296 | 302 | 296 | 302 | 30,000 | 1,510 |
| 2015-04-10 | 297 | 298 | 297 | 298 | 7,000 | 1,490 |
| 2015-04-09 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2015-04-08 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2015-04-07 | 297 | 297 | 296 | 297 | 6,000 | 1,485 |
| 2015-04-06 | 300 | 300 | 297 | 297 | 4,000 | 1,485 |
| 2015-04-03 | 294 | 299 | 294 | 299 | 10,000 | 1,495 |
| 2015-04-02 | 297 | 297 | 296 | 296 | 10,000 | 1,480 |
| 2015-04-01 | 296 | 296 | 295 | 295 | 7,000 | 1,475 |
| 2015-03-31 | 296 | 299 | 296 | 298 | 15,000 | 1,490 |
| 2015-03-30 | 300 | 304 | 294 | 295 | 17,000 | 1,475 |
| 2015-03-27 | 293 | 300 | 293 | 300 | 9,000 | 1,500 |
| 2015-03-26 | 300 | 304 | 299 | 304 | 10,000 | 1,520 |
| 2015-03-25 | 303 | 303 | 300 | 300 | 6,000 | 1,500 |
| 2015-03-24 | 301 | 304 | 301 | 303 | 10,000 | 1,515 |
| 2015-03-23 | 305 | 305 | 301 | 301 | 22,000 | 1,505 |
| 2015-03-20 | 303 | 304 | 303 | 304 | 4,000 | 1,520 |
| 2015-03-19 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2015-03-18 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2015-03-17 | 299 | 302 | 299 | 301 | 12,000 | 1,505 |
| 2015-03-16 | 306 | 306 | 301 | 305 | 30,000 | 1,525 |
| 2015-03-13 | 304 | 306 | 300 | 306 | 61,000 | 1,530 |
| 2015-03-12 | 306 | 306 | 304 | 305 | 12,000 | 1,525 |
| 2015-03-11 | 302 | 304 | 300 | 303 | 18,000 | 1,515 |
| 2015-03-10 | 307 | 307 | 300 | 300 | 6,000 | 1,500 |
| 2015-03-09 | 300 | 307 | 300 | 307 | 3,000 | 1,535 |
| 2015-03-06 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2015-03-04 | 302 | 303 | 300 | 300 | 10,000 | 1,500 |
| 2015-03-03 | 308 | 309 | 305 | 305 | 11,000 | 1,525 |
| 2015-03-02 | 306 | 308 | 304 | 307 | 16,000 | 1,535 |
| 2015-02-27 | 309 | 309 | 305 | 306 | 17,000 | 1,530 |
| 2015-02-26 | 305 | 308 | 304 | 308 | 10,000 | 1,540 |
| 2015-02-25 | 310 | 310 | 309 | 309 | 9,000 | 1,545 |
| 2015-02-24 | 310 | 310 | 301 | 310 | 26,000 | 1,550 |
| 2015-02-23 | 300 | 308 | 300 | 308 | 31,000 | 1,540 |
| 2015-02-20 | 295 | 299 | 293 | 299 | 18,000 | 1,495 |
| 2015-02-19 | 297 | 298 | 291 | 298 | 38,000 | 1,490 |
| 2015-02-18 | 294 | 297 | 290 | 297 | 35,000 | 1,485 |
| 2015-02-17 | 300 | 300 | 291 | 295 | 54,000 | 1,475 |
| 2015-02-16 | 301 | 301 | 299 | 300 | 14,000 | 1,500 |
| 2015-02-13 | 299 | 301 | 299 | 301 | 16,000 | 1,505 |
| 2015-02-12 | 302 | 305 | 301 | 304 | 8,000 | 1,520 |
| 2015-02-10 | 295 | 305 | 295 | 305 | 43,000 | 1,525 |
| 2015-02-09 | 307 | 317 | 306 | 316 | 51,000 | 1,580 |
| 2015-02-06 | 308 | 312 | 307 | 310 | 25,000 | 1,550 |
| 2015-02-05 | 308 | 310 | 308 | 308 | 9,000 | 1,540 |
| 2015-02-04 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2015-02-03 | 311 | 312 | 309 | 309 | 20,000 | 1,545 |
| 2015-02-02 | 310 | 312 | 309 | 309 | 14,000 | 1,545 |
| 2015-01-30 | 305 | 311 | 305 | 310 | 22,000 | 1,550 |
| 2015-01-29 | 312 | 315 | 302 | 303 | 70,000 | 1,515 |
| 2015-01-28 | 322 | 323 | 305 | 319 | 56,000 | 1,595 |
| 2015-01-27 | 324 | 324 | 321 | 322 | 8,000 | 1,610 |
| 2015-01-26 | 321 | 326 | 321 | 326 | 2,000 | 1,630 |
| 2015-01-23 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2015-01-22 | 324 | 324 | 323 | 323 | 12,000 | 1,615 |
| 2015-01-21 | 325 | 329 | 324 | 329 | 13,000 | 1,645 |
| 2015-01-20 | 324 | 329 | 324 | 328 | 13,000 | 1,640 |
| 2015-01-19 | 327 | 328 | 322 | 322 | 24,000 | 1,610 |
| 2015-01-16 | 332 | 332 | 322 | 324 | 16,000 | 1,620 |
| 2015-01-15 | 325 | 332 | 324 | 332 | 14,000 | 1,660 |
| 2015-01-14 | 326 | 327 | 326 | 327 | 2,000 | 1,635 |
| 2015-01-13 | 326 | 326 | 312 | 326 | 13,000 | 1,630 |
| 2015-01-09 | 332 | 332 | 325 | 326 | 34,000 | 1,630 |
| 2015-01-08 | 332 | 334 | 332 | 334 | 9,000 | 1,670 |
| 2015-01-07 | 327 | 332 | 327 | 332 | 11,000 | 1,660 |
| 2015-01-06 | 330 | 331 | 325 | 325 | 10,000 | 1,625 |
| 2015-01-05 | 331 | 332 | 331 | 331 | 8,000 | 1,655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
