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
2016-12-3027527526927511,0001,375
2016-12-292762762762761,0001,380
2016-12-2826827426827412,0001,370
2016-12-2726927025426726,0001,335
2016-12-2626927226726918,0001,345
2016-12-2227227226827243,0001,360
2016-12-2127227427127119,0001,355
2016-12-2027427427027317,0001,365
2016-12-1927327326927218,0001,360
2016-12-1627527527227221,0001,360
2016-12-1527727727327310,0001,365
2016-12-142772772772771,0001,385
2016-12-1327627727527718,0001,385
2016-12-1227627727127525,0001,375
2016-12-0927427527327417,0001,370
2016-12-0827327727327412,0001,370
2016-12-0727727827427615,0001,380
2016-12-0627827827527721,0001,385
2016-12-052782782772772,0001,385
2016-12-0227727927427619,0001,380
2016-12-0127727827427427,0001,370
2016-11-3027928027328076,0001,400
2016-11-29267269265268139,0001,340
2016-11-2826526626526615,0001,330
2016-11-2526026826026535,0001,325
2016-11-2425526025426099,0001,300
2016-11-2225425625225554,0001,275
2016-11-2125425425325338,0001,265
2016-11-1825825825325464,0001,270
2016-11-1725825825225326,0001,265
2016-11-1626026025525517,0001,275
2016-11-1526026225725715,0001,285
2016-11-1425625725625727,0001,285
2016-11-1126026025425610,0001,280
2016-11-1025726225626025,0001,300
2016-11-0925725723924878,0001,240
2016-11-0825625725125711,0001,285
2016-11-072562622562577,0001,285
2016-11-0425625925625713,0001,285
2016-11-0226426725426088,0001,300
2016-11-01250291250270236,0001,350
2016-10-3124724724524633,0001,230
2016-10-2824224524224510,0001,225
2016-10-262442442422424,0001,210
2016-10-25234257234243128,0001,215
2016-10-2123223423223410,0001,170
2016-10-2023123223023272,0001,160
2016-10-192292322292328,0001,160
2016-10-1823023123023112,0001,155
2016-10-1723023022822915,0001,145
2016-10-142322362292308,0001,150
2016-10-1323223523223248,0001,160
2016-10-122322322322321,0001,160
2016-10-1123323723323413,0001,170
2016-10-0723323423323318,0001,165
2016-10-0623023523023023,0001,150
2016-10-0522723022722813,0001,140
2016-10-042332332322324,0001,160
2016-10-0322723022722718,0001,135
2016-09-302302302262304,0001,150
2016-09-292282312282312,0001,155
2016-09-282312322262306,0001,150
2016-09-2723223222623111,0001,155
2016-09-2622423422422712,0001,135
2016-09-2322922922322721,0001,135
2016-09-212302332282288,0001,140
2016-09-1623023323023317,0001,165
2016-09-152302312302309,0001,150
2016-09-142302342302344,0001,170
2016-09-1323423423023113,0001,155
2016-09-122342342342341,0001,170
2016-09-0923723723423412,0001,170
2016-09-082372372372377,0001,185
2016-09-0723523623323310,0001,165
2016-09-0623623823223815,0001,190
2016-09-052352352342344,0001,170
2016-09-0223523523523510,0001,175
2016-09-0123623723023693,0001,180
2016-08-3123923923423615,0001,180
2016-08-302332382332382,0001,190
2016-08-2923523823223323,0001,165
2016-08-2623923923623713,0001,185
2016-08-2523923923723811,0001,190
2016-08-24233274231239545,0001,195
2016-08-232292322292329,0001,160
2016-08-1922823122723117,0001,155
2016-08-182312312312311,0001,155
2016-08-172302302272304,0001,150
2016-08-162302302302301,0001,150
2016-08-152302302302304,0001,150
2016-08-1223123123023033,0001,150
2016-08-1023423523023317,0001,165
2016-08-0923123823123425,0001,170
2016-08-0823323522923113,0001,155
2016-08-052392392332335,0001,165
2016-08-032362362332338,0001,165
2016-08-0224224424224417,0001,220
2016-08-012472472392392,0001,195
2016-07-292432432432433,0001,215
2016-07-282432432432432,0001,215
2016-07-272432432432436,0001,215
2016-07-2624524524324421,0001,220
2016-07-2524024123924121,0001,205
2016-07-2224024023623932,0001,195
2016-07-2122624122624049,0001,200
2016-07-202272272262262,0001,130
2016-07-192262262262265,0001,130
2016-07-152232272232268,0001,130
2016-07-1423023022022721,0001,135
2016-07-132302302252256,0001,125
2016-07-122252292252299,0001,145
2016-07-1122322722322736,0001,135
2016-07-0722322322322318,0001,115
2016-07-062232232232234,0001,115
2016-07-052192242192247,0001,120
2016-07-0421722021721950,0001,095
2016-07-012192202192207,0001,100
2016-06-3021721821721818,0001,090
2016-06-2921621921121923,0001,095
2016-06-2820721720321557,0001,075
2016-06-2721121520921041,0001,050
2016-06-2422522521421413,0001,070
2016-06-232232252222257,0001,125
2016-06-222262262252256,0001,125
2016-06-2122322622022633,0001,130
2016-06-202272272232236,0001,115
2016-06-1722722722122112,0001,105
2016-06-1623123122222223,0001,110
2016-06-152332332312318,0001,155
2016-06-1423123423123115,0001,155
2016-06-1323523523123127,0001,155
2016-06-1023523623323624,0001,180
2016-06-0923723823723717,0001,185
2016-06-0823923923823910,0001,195
2016-06-0723923923723918,0001,195
2016-06-0624224223624064,0001,200
2016-06-0324524524224210,0001,210
2016-06-022472472462466,0001,230
2016-06-0125025024724713,0001,235
2016-05-312492532492515,0001,255
2016-05-302472492472497,0001,245
2016-05-2724524824524724,0001,235
2016-05-262512512472496,0001,245
2016-05-2525225224725018,0001,250
2016-05-242532532532532,0001,265
2016-05-2024825324025350,0001,265
2016-05-1925025124924911,0001,245
2016-05-1825325324725031,0001,250
2016-05-172502532492538,0001,265
2016-05-1624825024625021,0001,250
2016-05-1325325325125110,0001,255
2016-05-1225525825525729,0001,285
2016-05-11273275250257187,0001,285
2016-05-1027227427127420,0001,370
2016-05-0927027427027240,0001,360
2016-05-0627127126726822,0001,340
2016-05-0226927026626717,0001,335
2016-04-28273279270270104,0001,350
2016-04-2728228227227814,0001,390
2016-04-262842852842854,0001,425
2016-04-2528328528228424,0001,420
2016-04-22284284270283105,0001,415
2016-04-2129329328428465,0001,420
2016-04-2029429428728726,0001,435
2016-04-1930030129729727,0001,485
2016-04-1829530629430246,0001,510
2016-04-1530130329129134,0001,455
2016-04-1429429428629315,0001,465
2016-04-132912942912944,0001,470
2016-04-1228229128229111,0001,455
2016-04-1128128127928010,0001,400
2016-04-0826827726827711,0001,385
2016-04-0727227727127324,0001,365
2016-04-0627127326727121,0001,355
2016-04-0528128127127322,0001,365
2016-04-0428328928228414,0001,420
2016-04-0129829828528932,0001,445
2016-03-3130030129829810,0001,490
2016-03-3030630629829927,0001,495
2016-03-2931131130530615,0001,530
2016-03-2831131431031114,0001,555
2016-03-2531531931231471,0001,570
2016-03-24330335308313386,0001,565
2016-03-2328829928829915,0001,495
2016-03-2228829628829617,0001,480
2016-03-182882892812828,0001,410
2016-03-1729129528628616,0001,430
2016-03-1628029228028818,0001,440
2016-03-1528628627828013,0001,400
2016-03-1428328528128516,0001,425
2016-03-112792832792824,0001,410
2016-03-102742762742762,0001,380
2016-03-092752752742742,0001,370
2016-03-082762802762784,0001,390
2016-03-0727528127528118,0001,405
2016-03-04268279268275108,0001,375
2016-03-032832842822844,0001,420
2016-03-0228628928228618,0001,430
2016-03-012742862742863,0001,430
2016-02-2928928927227422,0001,370
2016-02-262882882862865,0001,430
2016-02-252892892882886,0001,440
2016-02-232862892862893,0001,445
2016-02-192862902822895,0001,445
2016-02-182862912862914,0001,455
2016-02-172802852762859,0001,425
2016-02-1628328427128212,0001,410
2016-02-1528429028028314,0001,415
2016-02-1227627926327038,0001,350
2016-02-1027830025830075,0001,500
2016-02-092852872692779,0001,385
2016-02-082802842802847,0001,420
2016-02-0527327527027513,0001,375
2016-02-042752782752756,0001,375
2016-02-032782782762768,0001,380
2016-02-0228428528328513,0001,425
2016-02-012772832772833,0001,415
2016-01-292722762722764,0001,380
2016-01-282662682612688,0001,340
2016-01-272572622532628,0001,310
2016-01-262612612562563,0001,280
2016-01-2525826125826121,0001,305
2016-01-2225326624926623,0001,330
2016-01-212412522412497,0001,245
2016-01-2025825824524923,0001,245
2016-01-192592592582586,0001,290
2016-01-1826426425925919,0001,295
2016-01-1527827926626617,0001,330
2016-01-1427727726627061,0001,350
2016-01-132732782732784,0001,390
2016-01-1227127127027011,0001,350
2016-01-082712772712776,0001,385
2016-01-0727627627127514,0001,375
2016-01-0627628427627817,0001,390
2016-01-0528428428028313,0001,415
2016-01-042852852842844,0001,420

分割・併合履歴 ： [2017-09-27]1株→0.2株