1807 (株)佐藤渡辺の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	-	-	-	1,830	-	1,830
2018-12-27	1,790	1,830	1,790	1,830	700	1,830
2018-12-26	1,677	1,705	1,650	1,665	800	1,665
2018-12-25	1,701	1,770	1,701	1,707	2,100	1,707
2018-12-21	1,880	1,880	1,880	1,880	300	1,880
2018-12-20	1,930	1,930	1,915	1,915	400	1,915
2018-12-19	1,916	1,916	1,916	1,916	100	1,916
2018-12-18	1,930	1,930	1,915	1,915	400	1,915
2018-12-17	1,934	1,934	1,930	1,930	600	1,930
2018-12-14	1,923	1,934	1,923	1,934	400	1,934
2018-12-13	1,900	1,940	1,900	1,940	1,100	1,940
2018-12-12	1,912	1,912	1,911	1,911	300	1,911
2018-12-11	1,911	1,911	1,911	1,911	100	1,911
2018-12-10	1,912	1,912	1,910	1,910	400	1,910
2018-12-07	-	-	-	1,952	-	1,952
2018-12-06	-	-	-	1,952	-	1,952
2018-12-05	1,952	1,952	1,952	1,952	100	1,952
2018-12-04	1,985	1,985	1,952	1,952	1,500	1,952
2018-12-03	1,950	1,950	1,950	1,950	1,900	1,950
2018-11-30	1,917	1,920	1,900	1,900	800	1,900
2018-11-29	-	-	-	1,957	-	1,957
2018-11-28	2,007	2,007	1,957	1,957	300	1,957
2018-11-27	2,008	2,008	2,008	2,008	200	2,008
2018-11-26	2,009	2,009	2,009	2,009	300	2,009
2018-11-22	-	-	-	1,901	-	1,901
2018-11-21	1,901	1,901	1,901	1,901	300	1,901
2018-11-20	1,950	1,950	1,934	1,934	200	1,934
2018-11-19	1,949	1,950	1,949	1,949	700	1,949
2018-11-16	1,951	1,951	1,951	1,951	100	1,951
2018-11-15	1,960	1,960	1,924	1,924	200	1,924
2018-11-14	-	-	-	2,010	-	2,010
2018-11-13	1,989	2,019	1,983	2,010	900	2,010
2018-11-12	1,915	2,027	1,914	2,023	1,700	2,023
2018-11-09	1,910	1,950	1,910	1,950	500	1,950
2018-11-08	1,950	1,950	1,950	1,950	100	1,950
2018-11-07	1,921	1,921	1,921	1,921	100	1,921
2018-11-06	-	-	-	1,902	-	1,902
2018-11-05	1,902	1,902	1,902	1,902	100	1,902
2018-11-02	1,909	1,910	1,902	1,902	400	1,902
2018-11-01	1,886	1,892	1,869	1,869	1,400	1,869
2018-10-31	-	-	-	1,819	-	1,819
2018-10-30	1,893	1,893	1,819	1,819	1,200	1,819
2018-10-29	1,923	1,927	1,895	1,895	600	1,895
2018-10-26	1,950	1,957	1,920	1,922	1,500	1,922
2018-10-25	1,983	2,024	1,983	2,000	2,400	2,000
2018-10-24	2,000	2,000	2,000	2,000	400	2,000
2018-10-23	2,001	2,001	2,000	2,000	3,000	2,000
2018-10-22	1,996	1,996	1,996	1,996	600	1,996
2018-10-19	1,996	1,996	1,996	1,996	900	1,996
2018-10-18	2,009	2,009	1,997	1,997	400	1,997
2018-10-17	1,996	1,996	1,996	1,996	100	1,996
2018-10-16	2,000	2,026	2,000	2,026	200	2,026
2018-10-15	2,000	2,000	2,000	2,000	100	2,000
2018-10-12	-	-	-	2,030	-	2,030
2018-10-11	2,000	2,030	1,990	2,030	2,000	2,030
2018-10-10	-	-	-	2,000	-	2,000
2018-10-09	2,020	2,020	2,000	2,000	1,700	2,000
2018-10-05	2,019	2,021	2,019	2,020	1,400	2,020
2018-10-04	2,069	2,069	2,019	2,019	1,000	2,019
2018-10-03	2,035	2,039	2,028	2,028	500	2,028
2018-10-02	2,025	2,040	2,019	2,033	4,500	2,033
2018-10-01	2,033	2,033	2,030	2,030	300	2,030
2018-09-28	2,026	2,040	2,026	2,034	2,300	2,034
2018-09-27	2,028	2,030	2,020	2,027	9,700	2,027
2018-09-26	2,036	2,042	2,028	2,028	600	2,028
2018-09-25	2,060	2,060	2,042	2,042	1,400	2,042
2018-09-21	2,037	2,082	2,037	2,060	2,100	2,060
2018-09-20	2,040	2,090	2,037	2,039	3,200	2,039
2018-09-19	2,042	2,052	2,034	2,034	1,200	2,034
2018-09-18	2,040	2,042	2,040	2,042	700	2,042
2018-09-14	2,042	2,052	2,040	2,052	3,700	2,052
2018-09-13	2,055	2,061	2,051	2,052	1,600	2,052
2018-09-12	2,066	2,087	2,061	2,061	1,200	2,061
2018-09-11	2,079	2,080	2,065	2,065	700	2,065
2018-09-10	2,081	2,081	2,080	2,081	300	2,081
2018-09-07	2,101	2,101	2,100	2,101	36,600	2,101
2018-09-06	2,100	2,115	2,100	2,115	700	2,115
2018-09-05	2,130	2,130	2,130	2,130	200	2,130
2018-09-04	2,180	2,180	2,180	2,180	200	2,180
2018-09-03	-	-	-	2,130	-	2,130
2018-08-31	2,150	2,150	2,130	2,130	600	2,130
2018-08-30	2,160	2,160	2,149	2,149	700	2,149
2018-08-29	-	-	-	2,141	-	2,141
2018-08-28	2,141	2,141	2,141	2,141	100	2,141
2018-08-27	2,153	2,153	2,140	2,140	400	2,140
2018-08-24	-	-	-	2,103	-	2,103
2018-08-23	2,103	2,103	2,103	2,103	100	2,103
2018-08-22	2,102	2,103	2,099	2,103	900	2,103
2018-08-21	2,140	2,141	2,100	2,100	1,300	2,100
2018-08-20	2,118	2,120	2,118	2,119	600	2,119
2018-08-17	-	-	-	2,140	-	2,140
2018-08-16	2,144	2,144	2,140	2,140	700	2,140
2018-08-15	-	-	-	2,144	-	2,144
2018-08-14	2,144	2,144	2,144	2,144	100	2,144
2018-08-13	2,110	2,110	2,110	2,110	200	2,110
2018-08-10	2,156	2,156	2,155	2,155	200	2,155
2018-08-09	2,104	2,106	2,104	2,106	400	2,106
2018-08-08	2,105	2,150	2,103	2,103	700	2,103
2018-08-07	2,103	2,119	2,103	2,105	500	2,105
2018-08-06	2,259	2,259	2,135	2,150	1,100	2,150
2018-08-03	2,258	2,258	2,258	2,258	100	2,258
2018-08-02	2,277	2,277	2,258	2,258	300	2,258
2018-08-01	2,257	2,257	2,257	2,257	100	2,257
2018-07-31	2,257	2,257	2,257	2,257	100	2,257
2018-07-30	2,257	2,257	2,257	2,257	100	2,257
2018-07-27	2,256	2,256	2,255	2,256	700	2,256
2018-07-26	2,253	2,274	2,224	2,255	2,300	2,255
2018-07-25	2,103	2,103	2,103	2,103	200	2,103
2018-07-24	2,099	2,099	2,099	2,099	100	2,099
2018-07-23	2,085	2,088	2,082	2,088	600	2,088
2018-07-20	2,102	2,112	2,083	2,083	400	2,083
2018-07-19	2,102	2,103	2,063	2,063	1,700	2,063
2018-07-18	2,172	2,172	2,072	2,086	3,000	2,086
2018-07-17	2,161	2,164	2,161	2,163	900	2,163
2018-07-13	2,071	2,139	2,071	2,139	500	2,139
2018-07-12	2,066	2,066	2,066	2,066	100	2,066
2018-07-11	2,094	2,094	2,052	2,052	1,400	2,052
2018-07-10	2,128	2,131	2,128	2,131	500	2,131
2018-07-09	2,101	2,146	2,101	2,126	700	2,126
2018-07-06	2,079	2,079	2,079	2,079	200	2,079
2018-07-05	2,101	2,101	2,079	2,079	900	2,079
2018-07-04	2,101	2,101	2,100	2,100	300	2,100
2018-07-03	2,181	2,181	2,100	2,100	400	2,100
2018-07-02	2,150	2,150	2,090	2,090	900	2,090
2018-06-29	2,150	2,150	2,150	2,150	100	2,150
2018-06-28	2,170	2,170	2,170	2,170	100	2,170
2018-06-27	2,129	2,179	2,129	2,170	300	2,170
2018-06-26	2,095	2,095	2,095	2,095	300	2,095
2018-06-25	2,173	2,173	2,100	2,127	1,300	2,127
2018-06-22	2,151	2,151	2,123	2,123	900	2,123
2018-06-21	2,172	2,172	2,148	2,150	2,300	2,150
2018-06-20	2,295	2,295	2,170	2,172	2,100	2,172
2018-06-19	2,410	2,410	2,295	2,295	1,800	2,295
2018-06-18	2,410	2,410	2,410	2,410	200	2,410
2018-06-15	-	-	-	2,410	-	2,410
2018-06-14	2,410	2,410	2,410	2,410	200	2,410
2018-06-13	-	-	-	2,419	-	2,419
2018-06-12	-	-	-	2,419	-	2,419
2018-06-11	2,442	2,466	2,419	2,419	600	2,419
2018-06-08	2,442	2,442	2,392	2,441	700	2,441
2018-06-07	2,442	2,442	2,442	2,442	300	2,442
2018-06-06	2,440	2,440	2,440	2,440	100	2,440
2018-06-05	2,478	2,478	2,475	2,478	300	2,478
2018-06-04	2,528	2,528	2,428	2,478	1,000	2,478
2018-06-01	2,500	2,500	2,500	2,500	900	2,500
2018-05-31	2,376	2,376	2,376	2,376	100	2,376
2018-05-30	2,375	2,390	2,374	2,374	400	2,374
2018-05-29	2,460	2,475	2,401	2,475	800	2,475
2018-05-28	-	-	-	2,472	-	2,472
2018-05-25	2,472	2,472	2,472	2,472	500	2,472
2018-05-24	2,314	2,480	2,314	2,473	4,400	2,473
2018-05-23	2,472	2,479	2,460	2,460	800	2,460
2018-05-22	2,450	2,465	2,450	2,465	1,300	2,465
2018-05-21	2,406	2,447	2,401	2,435	1,200	2,435
2018-05-18	2,390	2,418	2,375	2,380	1,300	2,380
2018-05-17	2,351	2,423	2,350	2,352	3,800	2,352
2018-05-16	2,328	2,328	2,328	2,328	100	2,328
2018-05-15	2,380	2,380	2,315	2,365	800	2,365
2018-05-14	2,303	2,342	2,303	2,342	900	2,342
2018-05-11	2,334	2,340	2,334	2,339	800	2,339
2018-05-10	2,277	2,300	2,253	2,300	600	2,300
2018-05-09	2,252	2,277	2,252	2,277	500	2,277
2018-05-08	2,269	2,269	2,250	2,250	400	2,250
2018-05-07	2,278	2,278	2,269	2,269	200	2,269
2018-05-02	2,285	2,285	2,278	2,278	400	2,278
2018-05-01	2,283	2,306	2,270	2,284	3,600	2,284
2018-04-27	2,361	2,383	2,311	2,383	1,000	2,383
2018-04-26	2,367	2,367	2,360	2,360	400	2,360
2018-04-25	2,365	2,365	2,363	2,363	200	2,363
2018-04-24	2,333	2,333	2,308	2,333	800	2,333
2018-04-23	2,353	2,353	2,353	2,353	900	2,353
2018-04-20	2,392	2,392	2,391	2,391	400	2,391
2018-04-19	2,392	2,392	2,392	2,392	1,100	2,392
2018-04-18	2,302	2,375	2,302	2,375	700	2,375
2018-04-17	2,350	2,350	2,350	2,350	500	2,350
2018-04-12	2,260	2,300	2,259	2,300	3,100	2,300
2018-04-11	2,255	2,259	2,255	2,259	500	2,259
2018-04-10	2,183	2,201	2,183	2,200	700	2,200
2018-04-09	2,136	2,201	2,136	2,200	2,000	2,200
2018-04-06	2,102	2,148	2,102	2,147	600	2,147
2018-04-05	2,090	2,109	2,090	2,102	2,300	2,102
2018-04-04	2,082	2,082	2,082	2,082	200	2,082
2018-04-03	2,087	2,087	2,082	2,082	800	2,082
2018-03-30	2,101	2,101	2,096	2,096	800	2,096
2018-03-29	2,125	2,184	2,050	2,099	4,100	2,099
2018-03-28	2,088	2,125	2,070	2,125	38,000	2,125
2018-03-27	2,136	2,170	2,136	2,149	1,300	2,149
2018-03-26	2,171	2,271	2,109	2,136	6,800	2,136
2018-03-23	2,210	2,350	2,156	2,171	9,600	2,171
2018-03-22	2,500	2,513	2,350	2,360	13,500	2,360
2018-03-20	2,520	2,520	2,513	2,513	300	2,513
2018-03-19	2,540	2,540	2,540	2,540	300	2,540
2018-03-16	2,584	2,584	2,512	2,552	3,400	2,552
2018-03-15	2,558	2,587	2,558	2,586	700	2,586
2018-03-14	2,559	2,609	2,559	2,586	300	2,586
2018-03-13	2,600	2,600	2,558	2,558	800	2,558
2018-03-12	2,624	2,624	2,624	2,624	200	2,624
2018-03-09	2,625	2,625	2,600	2,623	500	2,623
2018-03-08	2,651	2,653	2,600	2,629	1,100	2,629
2018-03-07	2,651	2,651	2,596	2,650	1,000	2,650
2018-03-06	2,593	2,659	2,593	2,650	1,600	2,650
2018-03-05	2,646	2,646	2,525	2,539	6,200	2,539
2018-03-02	2,725	2,750	2,608	2,610	2,300	2,610
2018-03-01	2,800	2,803	2,711	2,725	1,400	2,725
2018-02-28	2,849	2,900	2,849	2,850	700	2,850
2018-02-27	2,819	2,819	2,819	2,819	200	2,819
2018-02-23	2,820	2,820	2,820	2,820	100	2,820
2018-02-22	2,800	2,950	2,700	2,820	3,400	2,820
2018-02-21	2,800	2,800	2,800	2,800	200	2,800
2018-02-20	2,800	2,800	2,800	2,800	800	2,800
2018-02-19	2,793	2,829	2,770	2,801	1,400	2,801
2018-02-16	2,657	2,755	2,657	2,755	1,200	2,755
2018-02-15	2,689	2,689	2,604	2,607	1,800	2,607
2018-02-14	2,700	2,757	2,630	2,680	1,900	2,680
2018-02-13	2,681	2,758	2,652	2,652	2,200	2,652
2018-02-09	2,980	2,980	2,632	2,650	7,000	2,650
2018-02-08	3,090	3,090	3,085	3,085	200	3,085
2018-02-07	2,930	3,160	2,930	3,020	1,800	3,020
2018-02-06	2,950	2,976	2,880	2,880	3,000	2,880
2018-02-05	3,260	3,260	3,140	3,140	2,900	3,140
2018-02-02	3,325	3,325	3,290	3,295	1,400	3,295
2018-02-01	3,330	3,330	3,160	3,300	4,400	3,300
2018-01-31	3,350	3,370	3,130	3,330	6,900	3,330
2018-01-30	3,330	3,350	3,330	3,350	1,400	3,350
2018-01-29	3,265	3,330	3,265	3,325	2,800	3,325
2018-01-26	3,225	3,245	3,225	3,245	400	3,245
2018-01-25	3,200	3,230	3,200	3,205	1,600	3,205
2018-01-24	3,225	3,225	3,200	3,200	400	3,200
2018-01-23	3,170	3,265	3,145	3,225	4,300	3,225
2018-01-22	3,035	3,100	3,035	3,100	3,200	3,100
2018-01-19	3,090	3,090	3,070	3,070	7,300	3,070
2018-01-18	3,035	3,035	3,015	3,015	1,100	3,015
2018-01-17	3,015	3,035	2,991	3,035	2,300	3,035
2018-01-16	3,070	3,070	3,070	3,070	100	3,070
2018-01-15	3,055	3,110	3,055	3,080	2,300	3,080
2018-01-12	3,070	3,070	3,040	3,055	2,000	3,055
2018-01-11	2,998	3,080	2,998	3,040	6,900	3,040
2018-01-10	2,902	2,978	2,902	2,978	6,300	2,978
2018-01-09	2,900	2,933	2,900	2,903	5,200	2,903
2018-01-05	2,780	2,865	2,780	2,865	3,800	2,865
2018-01-04	2,750	2,780	2,750	2,780	1,400	2,780

分割・併合履歴： [2017-09-27]1株→0.2株

1807 (株)佐藤渡辺 の時系列データ [2018年度]

1807 (株)佐藤渡辺の時系列データ [2018年度]