1807 (株)佐藤渡辺の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,750	2,757	2,734	2,745	700	1,372.50
2017-12-28	2,730	2,730	2,707	2,730	600	1,365
2017-12-27	2,721	2,730	2,721	2,730	300	1,365
2017-12-26	2,729	2,730	2,700	2,729	3,500	1,364.50
2017-12-25	2,733	2,733	2,707	2,707	1,100	1,353.50
2017-12-22	2,729	2,735	2,706	2,706	1,800	1,353
2017-12-21	2,700	2,777	2,700	2,729	3,300	1,364.50
2017-12-20	2,700	2,701	2,697	2,701	1,400	1,350.50
2017-12-19	2,702	2,702	2,680	2,700	2,400	1,350
2017-12-18	2,711	2,745	2,711	2,721	3,000	1,360.50
2017-12-15	2,700	2,750	2,700	2,750	400	1,375
2017-12-14	2,772	2,772	2,715	2,715	2,200	1,357.50
2017-12-13	2,680	2,690	2,674	2,674	1,100	1,337
2017-12-12	2,698	2,730	2,698	2,730	2,700	1,365
2017-12-11	2,687	2,687	2,641	2,680	1,300	1,340
2017-12-08	2,699	2,699	2,677	2,677	700	1,338.50
2017-12-07	2,700	2,700	2,677	2,678	1,300	1,339
2017-12-06	2,700	2,700	2,700	2,700	400	1,350
2017-12-05	2,700	2,700	2,700	2,700	700	1,350
2017-12-04	2,700	2,714	2,680	2,680	1,600	1,340
2017-12-01	2,697	2,697	2,670	2,670	200	1,335
2017-11-30	2,681	2,695	2,641	2,681	1,600	1,340.50
2017-11-29	2,631	2,681	2,631	2,681	200	1,340.50
2017-11-28	2,680	2,680	2,630	2,630	1,100	1,315
2017-11-27	2,689	2,689	2,639	2,674	1,700	1,337
2017-11-24	2,630	2,689	2,630	2,689	700	1,344.50
2017-11-22	2,629	2,629	2,629	2,629	100	1,314.50
2017-11-21	2,584	2,610	2,555	2,610	3,700	1,305
2017-11-20	2,549	2,583	2,549	2,583	400	1,291.50
2017-11-17	2,596	2,597	2,596	2,597	700	1,298.50
2017-11-16	2,617	2,617	2,542	2,585	3,400	1,292.50
2017-11-15	2,591	2,614	2,590	2,590	1,800	1,295
2017-11-13	2,602	2,649	2,600	2,600	3,900	1,300
2017-11-10	2,613	2,613	2,600	2,600	1,000	1,300
2017-11-09	2,650	2,688	2,613	2,616	5,200	1,308
2017-11-08	2,662	2,662	2,601	2,650	2,700	1,325
2017-11-07	2,622	2,662	2,601	2,649	2,500	1,324.50
2017-11-06	2,550	2,624	2,550	2,622	2,500	1,311
2017-11-02	2,619	2,620	2,500	2,560	11,400	1,280
2017-11-01	2,562	2,600	2,555	2,600	6,200	1,300
2017-10-31	2,590	2,590	2,552	2,557	1,600	1,278.50
2017-10-30	2,585	2,592	2,550	2,592	1,300	1,296
2017-10-27	2,556	2,575	2,556	2,575	1,700	1,287.50
2017-10-26	2,571	2,580	2,510	2,556	4,000	1,278
2017-10-25	2,585	2,585	2,582	2,584	1,000	1,292
2017-10-24	2,538	2,593	2,538	2,582	1,700	1,291
2017-10-23	2,570	2,570	2,560	2,560	500	1,280
2017-10-20	2,536	2,536	2,535	2,535	400	1,267.50
2017-10-19	2,551	2,570	2,540	2,543	9,600	1,271.50
2017-10-18	2,535	2,567	2,535	2,550	400	1,275
2017-10-17	2,591	2,627	2,520	2,520	1,500	1,260
2017-10-16	2,550	2,650	2,550	2,585	3,900	1,292.50
2017-10-13	2,573	2,600	2,554	2,569	1,700	1,284.50
2017-10-12	2,600	2,600	2,551	2,579	2,300	1,289.50
2017-10-11	2,645	2,645	2,644	2,644	200	1,322
2017-10-10	2,695	2,695	2,644	2,664	900	1,332
2017-10-06	2,635	2,663	2,635	2,663	1,800	1,331.50
2017-10-05	2,600	2,668	2,600	2,635	1,300	1,317.50
2017-10-04	2,598	2,598	2,552	2,563	700	1,281.50
2017-10-03	2,550	2,575	2,550	2,570	2,700	1,285
2017-10-02	2,580	2,580	2,490	2,500	1,400	1,250
2017-09-29	2,526	2,530	2,456	2,530	3,500	1,265
2017-09-28	2,519	2,525	2,519	2,525	200	1,262.50
2017-09-27	2,450	2,750	2,450	2,510	1,900	1,255
2017-09-26	499	499	490	490	3,000	1,225
2017-09-25	494	500	494	497	10,000	1,242.50
2017-09-22	503	503	503	503	1,000	1,257.50
2017-09-21	508	508	501	501	3,000	1,252.50
2017-09-20	500	512	500	511	11,000	1,277.50
2017-09-19	490	498	490	496	14,000	1,240
2017-09-15	490	490	490	490	1,000	1,225
2017-09-14	492	492	490	490	3,000	1,225
2017-09-12	482	487	482	484	30,000	1,210
2017-09-11	489	489	489	489	1,000	1,222.50
2017-09-08	489	489	483	483	4,000	1,207.50
2017-09-07	482	490	482	482	18,000	1,205
2017-09-06	491	491	479	490	18,000	1,225
2017-09-05	520	520	495	495	55,000	1,237.50
2017-09-04	520	520	520	520	1,000	1,300
2017-09-01	500	517	500	510	8,000	1,275
2017-08-31	499	500	496	500	6,000	1,250
2017-08-30	481	500	481	498	12,000	1,245
2017-08-29	480	481	480	481	5,000	1,202.50
2017-08-28	480	480	479	479	2,000	1,197.50
2017-08-25	481	481	472	480	5,000	1,200
2017-08-24	482	482	478	481	15,000	1,202.50
2017-08-23	480	483	480	483	4,000	1,207.50
2017-08-22	478	480	475	480	6,000	1,200
2017-08-21	478	486	478	486	3,000	1,215
2017-08-18	476	476	472	472	4,000	1,180
2017-08-17	480	480	475	479	11,000	1,197.50
2017-08-16	482	482	468	472	64,000	1,180
2017-08-15	489	489	489	489	1,000	1,222.50
2017-08-14	488	495	474	481	46,000	1,202.50
2017-08-10	534	544	525	536	34,000	1,340
2017-08-09	545	545	532	533	13,000	1,332.50
2017-08-08	524	545	521	545	32,000	1,362.50
2017-08-07	518	535	515	534	24,000	1,335
2017-08-04	525	525	510	519	10,000	1,297.50
2017-08-03	544	547	506	525	69,000	1,312.50
2017-08-02	535	544	521	544	49,000	1,360
2017-08-01	553	553	519	535	173,000	1,337.50
2017-07-31	525	561	517	561	553,000	1,402.50
2017-07-28	470	481	470	481	45,000	1,202.50
2017-07-27	474	474	463	470	14,000	1,175
2017-07-26	471	476	471	475	30,000	1,187.50
2017-07-25	461	471	459	471	43,000	1,177.50
2017-07-24	458	461	451	461	19,000	1,152.50
2017-07-21	455	457	455	455	5,000	1,137.50
2017-07-20	455	455	455	455	1,000	1,137.50
2017-07-19	457	458	455	455	7,000	1,137.50
2017-07-18	460	460	450	455	7,000	1,137.50
2017-07-14	450	457	450	457	19,000	1,142.50
2017-07-13	444	450	442	450	22,000	1,125
2017-07-12	440	447	440	442	4,000	1,105
2017-07-11	438	440	438	440	5,000	1,100
2017-07-10	437	444	437	439	10,000	1,097.50
2017-07-07	432	434	432	434	21,000	1,085
2017-07-06	432	435	428	434	14,000	1,085
2017-07-05	437	437	424	431	27,000	1,077.50
2017-07-04	450	450	432	438	26,000	1,095
2017-07-03	450	450	450	450	1,000	1,125
2017-06-30	449	449	442	447	13,000	1,117.50
2017-06-29	455	455	450	450	14,000	1,125
2017-06-28	460	460	451	451	13,000	1,127.50
2017-06-27	463	463	460	460	31,000	1,150
2017-06-26	469	469	461	461	20,000	1,152.50
2017-06-23	457	463	457	463	23,000	1,157.50
2017-06-22	457	457	450	455	24,000	1,137.50
2017-06-21	454	456	451	456	13,000	1,140
2017-06-20	453	454	453	453	7,000	1,132.50
2017-06-19	447	451	447	451	24,000	1,127.50
2017-06-16	449	455	449	450	19,000	1,125
2017-06-15	451	451	446	450	14,000	1,125
2017-06-14	453	453	450	452	23,000	1,130
2017-06-13	454	454	448	454	15,000	1,135
2017-06-12	452	455	450	454	9,000	1,135
2017-06-09	446	453	446	453	19,000	1,132.50
2017-06-08	445	445	440	443	13,000	1,107.50
2017-06-07	442	445	437	445	21,000	1,112.50
2017-06-06	443	449	442	442	44,000	1,105
2017-06-05	451	451	439	450	30,000	1,125
2017-06-02	453	453	446	452	30,000	1,130
2017-06-01	451	453	448	451	32,000	1,127.50
2017-05-31	450	456	450	451	25,000	1,127.50
2017-05-30	445	456	440	454	95,000	1,135
2017-05-29	432	445	432	445	44,000	1,112.50
2017-05-26	429	437	428	433	44,000	1,082.50
2017-05-25	424	430	424	430	29,000	1,075
2017-05-24	419	424	415	424	54,000	1,060
2017-05-23	412	414	411	414	23,000	1,035
2017-05-22	409	417	404	412	68,000	1,030
2017-05-19	406	409	403	409	26,000	1,022.50
2017-05-18	408	410	398	404	81,000	1,010
2017-05-17	384	413	384	413	124,000	1,032.50
2017-05-16	385	389	381	387	58,000	967.50
2017-05-15	389	393	378	385	73,000	962.50
2017-05-12	390	395	383	392	212,000	980
2017-05-11	334	413	329	396	727,000	990
2017-05-10	333	338	333	337	46,000	842.50
2017-05-09	327	329	327	328	12,000	820
2017-05-08	322	324	322	323	21,000	807.50
2017-05-02	323	323	321	322	13,000	805
2017-05-01	320	323	318	323	15,000	807.50
2017-04-28	326	327	320	320	14,000	800
2017-04-27	323	327	321	326	29,000	815
2017-04-26	319	326	319	324	59,000	810
2017-04-25	315	320	314	318	14,000	795
2017-04-24	317	317	315	316	11,000	790
2017-04-21	317	317	314	317	12,000	792.50
2017-04-20	315	317	315	317	6,000	792.50
2017-04-19	314	316	312	315	36,000	787.50
2017-04-18	316	316	314	315	17,000	787.50
2017-04-17	316	316	316	316	1,000	790
2017-04-14	315	318	310	318	35,000	795
2017-04-13	315	317	312	317	5,000	792.50
2017-04-12	316	317	308	317	16,000	792.50
2017-04-11	314	318	313	317	17,000	792.50
2017-04-10	312	313	305	313	54,000	782.50
2017-04-07	310	315	305	310	70,000	775
2017-04-06	323	323	303	311	26,000	777.50
2017-04-05	323	324	318	324	31,000	810
2017-04-04	332	332	318	323	38,000	807.50
2017-04-03	334	337	330	330	69,000	825
2017-03-31	340	340	329	339	66,000	847.50
2017-03-30	338	340	334	340	49,000	850
2017-03-29	336	346	336	342	76,000	855
2017-03-28	336	341	336	341	122,000	852.50
2017-03-27	336	339	331	337	114,000	842.50
2017-03-24	347	347	337	344	119,000	860
2017-03-23	340	347	331	347	599,000	867.50
2017-03-22	295	355	295	337	2,129,000	842.50
2017-03-21	298	300	296	300	47,000	750
2017-03-17	298	298	295	298	10,000	745
2017-03-16	297	299	295	298	12,000	745
2017-03-15	298	300	296	297	44,000	742.50
2017-03-14	300	300	300	300	9,000	750
2017-03-13	300	300	298	300	11,000	750
2017-03-10	299	300	298	300	30,000	750
2017-03-09	298	299	295	299	16,000	747.50
2017-03-08	290	299	290	298	58,000	745
2017-03-07	292	292	289	292	9,000	730
2017-03-06	292	292	290	292	6,000	730
2017-03-03	291	292	290	292	7,000	730
2017-03-02	294	294	293	293	15,000	732.50
2017-03-01	292	292	291	292	9,000	730
2017-02-28	285	291	283	291	17,000	727.50
2017-02-27	284	285	280	285	16,000	712.50
2017-02-24	283	285	282	285	16,000	712.50
2017-02-23	290	290	275	281	143,000	702.50
2017-02-22	290	292	288	288	20,000	720
2017-02-21	291	291	289	289	9,000	722.50
2017-02-20	293	294	291	291	15,000	727.50
2017-02-17	292	294	292	292	16,000	730
2017-02-16	292	293	291	293	5,000	732.50
2017-02-15	290	293	290	293	31,000	732.50
2017-02-14	290	291	290	290	14,000	725
2017-02-13	287	291	287	289	21,000	722.50
2017-02-10	277	290	277	287	123,000	717.50
2017-02-09	278	278	277	277	2,000	692.50
2017-02-08	277	279	277	279	11,000	697.50
2017-02-07	280	280	277	277	5,000	692.50
2017-02-06	282	282	278	278	11,000	695
2017-02-03	279	279	278	278	2,000	695
2017-02-02	278	278	276	276	5,000	690
2017-02-01	278	278	278	278	6,000	695
2017-01-31	280	280	278	278	4,000	695
2017-01-30	279	284	279	281	17,000	702.50
2017-01-27	277	278	273	276	10,000	690
2017-01-26	277	278	275	278	9,000	695
2017-01-25	277	278	274	278	8,000	695
2017-01-24	276	276	271	276	4,000	690
2017-01-23	274	277	274	277	3,000	692.50
2017-01-20	275	276	274	274	3,000	685
2017-01-19	272	275	272	275	10,000	687.50
2017-01-18	273	274	273	274	3,000	685
2017-01-17	277	277	273	273	2,000	682.50
2017-01-16	277	277	277	277	2,000	692.50
2017-01-13	277	277	277	277	1,000	692.50
2017-01-12	276	279	276	279	3,000	697.50
2017-01-11	276	277	274	276	17,000	690
2017-01-10	277	277	276	276	3,000	690
2017-01-06	277	278	276	277	12,000	692.50
2017-01-05	284	284	277	277	19,000	692.50
2017-01-04	275	285	271	285	30,000	712.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1807 (株)佐藤渡辺 の時系列データ [2017年度]

1807 (株)佐藤渡辺の時系列データ [2017年度]