1. HOME >
  2. 株価時系列 >
  3. 1807 >
  4. 2016年

1807 (株)佐藤渡辺 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027527526927511,000687.50
2016-12-292762762762761,000690
2016-12-2826827426827412,000685
2016-12-2726927025426726,000667.50
2016-12-2626927226726918,000672.50
2016-12-2227227226827243,000680
2016-12-2127227427127119,000677.50
2016-12-2027427427027317,000682.50
2016-12-1927327326927218,000680
2016-12-1627527527227221,000680
2016-12-1527727727327310,000682.50
2016-12-142772772772771,000692.50
2016-12-1327627727527718,000692.50
2016-12-1227627727127525,000687.50
2016-12-0927427527327417,000685
2016-12-0827327727327412,000685
2016-12-0727727827427615,000690
2016-12-0627827827527721,000692.50
2016-12-052782782772772,000692.50
2016-12-0227727927427619,000690
2016-12-0127727827427427,000685
2016-11-3027928027328076,000700
2016-11-29267269265268139,000670
2016-11-2826526626526615,000665
2016-11-2526026826026535,000662.50
2016-11-2425526025426099,000650
2016-11-2225425625225554,000637.50
2016-11-2125425425325338,000632.50
2016-11-1825825825325464,000635
2016-11-1725825825225326,000632.50
2016-11-1626026025525517,000637.50
2016-11-1526026225725715,000642.50
2016-11-1425625725625727,000642.50
2016-11-1126026025425610,000640
2016-11-1025726225626025,000650
2016-11-0925725723924878,000620
2016-11-0825625725125711,000642.50
2016-11-072562622562577,000642.50
2016-11-0425625925625713,000642.50
2016-11-0226426725426088,000650
2016-11-01250291250270236,000675
2016-10-3124724724524633,000615
2016-10-2824224524224510,000612.50
2016-10-262442442422424,000605
2016-10-25234257234243128,000607.50
2016-10-2123223423223410,000585
2016-10-2023123223023272,000580
2016-10-192292322292328,000580
2016-10-1823023123023112,000577.50
2016-10-1723023022822915,000572.50
2016-10-142322362292308,000575
2016-10-1323223523223248,000580
2016-10-122322322322321,000580
2016-10-1123323723323413,000585
2016-10-0723323423323318,000582.50
2016-10-0623023523023023,000575
2016-10-0522723022722813,000570
2016-10-042332332322324,000580
2016-10-0322723022722718,000567.50
2016-09-302302302262304,000575
2016-09-292282312282312,000577.50
2016-09-282312322262306,000575
2016-09-2723223222623111,000577.50
2016-09-2622423422422712,000567.50
2016-09-2322922922322721,000567.50
2016-09-212302332282288,000570
2016-09-1623023323023317,000582.50
2016-09-152302312302309,000575
2016-09-142302342302344,000585
2016-09-1323423423023113,000577.50
2016-09-122342342342341,000585
2016-09-0923723723423412,000585
2016-09-082372372372377,000592.50
2016-09-0723523623323310,000582.50
2016-09-0623623823223815,000595
2016-09-052352352342344,000585
2016-09-0223523523523510,000587.50
2016-09-0123623723023693,000590
2016-08-3123923923423615,000590
2016-08-302332382332382,000595
2016-08-2923523823223323,000582.50
2016-08-2623923923623713,000592.50
2016-08-2523923923723811,000595
2016-08-24233274231239545,000597.50
2016-08-232292322292329,000580
2016-08-1922823122723117,000577.50
2016-08-182312312312311,000577.50
2016-08-172302302272304,000575
2016-08-162302302302301,000575
2016-08-152302302302304,000575
2016-08-1223123123023033,000575
2016-08-1023423523023317,000582.50
2016-08-0923123823123425,000585
2016-08-0823323522923113,000577.50
2016-08-052392392332335,000582.50
2016-08-032362362332338,000582.50
2016-08-0224224424224417,000610
2016-08-012472472392392,000597.50
2016-07-292432432432433,000607.50
2016-07-282432432432432,000607.50
2016-07-272432432432436,000607.50
2016-07-2624524524324421,000610
2016-07-2524024123924121,000602.50
2016-07-2224024023623932,000597.50
2016-07-2122624122624049,000600
2016-07-202272272262262,000565
2016-07-192262262262265,000565
2016-07-152232272232268,000565
2016-07-1423023022022721,000567.50
2016-07-132302302252256,000562.50
2016-07-122252292252299,000572.50
2016-07-1122322722322736,000567.50
2016-07-0722322322322318,000557.50
2016-07-062232232232234,000557.50
2016-07-052192242192247,000560
2016-07-0421722021721950,000547.50
2016-07-012192202192207,000550
2016-06-3021721821721818,000545
2016-06-2921621921121923,000547.50
2016-06-2820721720321557,000537.50
2016-06-2721121520921041,000525
2016-06-2422522521421413,000535
2016-06-232232252222257,000562.50
2016-06-222262262252256,000562.50
2016-06-2122322622022633,000565
2016-06-202272272232236,000557.50
2016-06-1722722722122112,000552.50
2016-06-1623123122222223,000555
2016-06-152332332312318,000577.50
2016-06-1423123423123115,000577.50
2016-06-1323523523123127,000577.50
2016-06-1023523623323624,000590
2016-06-0923723823723717,000592.50
2016-06-0823923923823910,000597.50
2016-06-0723923923723918,000597.50
2016-06-0624224223624064,000600
2016-06-0324524524224210,000605
2016-06-022472472462466,000615
2016-06-0125025024724713,000617.50
2016-05-312492532492515,000627.50
2016-05-302472492472497,000622.50
2016-05-2724524824524724,000617.50
2016-05-262512512472496,000622.50
2016-05-2525225224725018,000625
2016-05-242532532532532,000632.50
2016-05-2024825324025350,000632.50
2016-05-1925025124924911,000622.50
2016-05-1825325324725031,000625
2016-05-172502532492538,000632.50
2016-05-1624825024625021,000625
2016-05-1325325325125110,000627.50
2016-05-1225525825525729,000642.50
2016-05-11273275250257187,000642.50
2016-05-1027227427127420,000685
2016-05-0927027427027240,000680
2016-05-0627127126726822,000670
2016-05-0226927026626717,000667.50
2016-04-28273279270270104,000675
2016-04-2728228227227814,000695
2016-04-262842852842854,000712.50
2016-04-2528328528228424,000710
2016-04-22284284270283105,000707.50
2016-04-2129329328428465,000710
2016-04-2029429428728726,000717.50
2016-04-1930030129729727,000742.50
2016-04-1829530629430246,000755
2016-04-1530130329129134,000727.50
2016-04-1429429428629315,000732.50
2016-04-132912942912944,000735
2016-04-1228229128229111,000727.50
2016-04-1128128127928010,000700
2016-04-0826827726827711,000692.50
2016-04-0727227727127324,000682.50
2016-04-0627127326727121,000677.50
2016-04-0528128127127322,000682.50
2016-04-0428328928228414,000710
2016-04-0129829828528932,000722.50
2016-03-3130030129829810,000745
2016-03-3030630629829927,000747.50
2016-03-2931131130530615,000765
2016-03-2831131431031114,000777.50
2016-03-2531531931231471,000785
2016-03-24330335308313386,000782.50
2016-03-2328829928829915,000747.50
2016-03-2228829628829617,000740
2016-03-182882892812828,000705
2016-03-1729129528628616,000715
2016-03-1628029228028818,000720
2016-03-1528628627828013,000700
2016-03-1428328528128516,000712.50
2016-03-112792832792824,000705
2016-03-102742762742762,000690
2016-03-092752752742742,000685
2016-03-082762802762784,000695
2016-03-0727528127528118,000702.50
2016-03-04268279268275108,000687.50
2016-03-032832842822844,000710
2016-03-0228628928228618,000715
2016-03-012742862742863,000715
2016-02-2928928927227422,000685
2016-02-262882882862865,000715
2016-02-252892892882886,000720
2016-02-232862892862893,000722.50
2016-02-192862902822895,000722.50
2016-02-182862912862914,000727.50
2016-02-172802852762859,000712.50
2016-02-1628328427128212,000705
2016-02-1528429028028314,000707.50
2016-02-1227627926327038,000675
2016-02-1027830025830075,000750
2016-02-092852872692779,000692.50
2016-02-082802842802847,000710
2016-02-0527327527027513,000687.50
2016-02-042752782752756,000687.50
2016-02-032782782762768,000690
2016-02-0228428528328513,000712.50
2016-02-012772832772833,000707.50
2016-01-292722762722764,000690
2016-01-282662682612688,000670
2016-01-272572622532628,000655
2016-01-262612612562563,000640
2016-01-2525826125826121,000652.50
2016-01-2225326624926623,000665
2016-01-212412522412497,000622.50
2016-01-2025825824524923,000622.50
2016-01-192592592582586,000645
2016-01-1826426425925919,000647.50
2016-01-1527827926626617,000665
2016-01-1427727726627061,000675
2016-01-132732782732784,000695
2016-01-1227127127027011,000675
2016-01-082712772712776,000692.50
2016-01-0727627627127514,000687.50
2016-01-0627628427627817,000695
2016-01-0528428428028313,000707.50
2016-01-042852852842844,000710

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