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	-	915
2018-12-27	1,790	1,830	1,790	1,830	700	915
2018-12-26	1,677	1,705	1,650	1,665	800	832.50
2018-12-25	1,701	1,770	1,701	1,707	2,100	853.50
2018-12-21	1,880	1,880	1,880	1,880	300	940
2018-12-20	1,930	1,930	1,915	1,915	400	957.50
2018-12-19	1,916	1,916	1,916	1,916	100	958
2018-12-18	1,930	1,930	1,915	1,915	400	957.50
2018-12-17	1,934	1,934	1,930	1,930	600	965
2018-12-14	1,923	1,934	1,923	1,934	400	967
2018-12-13	1,900	1,940	1,900	1,940	1,100	970
2018-12-12	1,912	1,912	1,911	1,911	300	955.50
2018-12-11	1,911	1,911	1,911	1,911	100	955.50
2018-12-10	1,912	1,912	1,910	1,910	400	955
2018-12-07	-	-	-	1,952	-	976
2018-12-06	-	-	-	1,952	-	976
2018-12-05	1,952	1,952	1,952	1,952	100	976
2018-12-04	1,985	1,985	1,952	1,952	1,500	976
2018-12-03	1,950	1,950	1,950	1,950	1,900	975
2018-11-30	1,917	1,920	1,900	1,900	800	950
2018-11-29	-	-	-	1,957	-	978.50
2018-11-28	2,007	2,007	1,957	1,957	300	978.50
2018-11-27	2,008	2,008	2,008	2,008	200	1,004
2018-11-26	2,009	2,009	2,009	2,009	300	1,004.50
2018-11-22	-	-	-	1,901	-	950.50
2018-11-21	1,901	1,901	1,901	1,901	300	950.50
2018-11-20	1,950	1,950	1,934	1,934	200	967
2018-11-19	1,949	1,950	1,949	1,949	700	974.50
2018-11-16	1,951	1,951	1,951	1,951	100	975.50
2018-11-15	1,960	1,960	1,924	1,924	200	962
2018-11-14	-	-	-	2,010	-	1,005
2018-11-13	1,989	2,019	1,983	2,010	900	1,005
2018-11-12	1,915	2,027	1,914	2,023	1,700	1,011.50
2018-11-09	1,910	1,950	1,910	1,950	500	975
2018-11-08	1,950	1,950	1,950	1,950	100	975
2018-11-07	1,921	1,921	1,921	1,921	100	960.50
2018-11-06	-	-	-	1,902	-	951
2018-11-05	1,902	1,902	1,902	1,902	100	951
2018-11-02	1,909	1,910	1,902	1,902	400	951
2018-11-01	1,886	1,892	1,869	1,869	1,400	934.50
2018-10-31	-	-	-	1,819	-	909.50
2018-10-30	1,893	1,893	1,819	1,819	1,200	909.50
2018-10-29	1,923	1,927	1,895	1,895	600	947.50
2018-10-26	1,950	1,957	1,920	1,922	1,500	961
2018-10-25	1,983	2,024	1,983	2,000	2,400	1,000
2018-10-24	2,000	2,000	2,000	2,000	400	1,000
2018-10-23	2,001	2,001	2,000	2,000	3,000	1,000
2018-10-22	1,996	1,996	1,996	1,996	600	998
2018-10-19	1,996	1,996	1,996	1,996	900	998
2018-10-18	2,009	2,009	1,997	1,997	400	998.50
2018-10-17	1,996	1,996	1,996	1,996	100	998
2018-10-16	2,000	2,026	2,000	2,026	200	1,013
2018-10-15	2,000	2,000	2,000	2,000	100	1,000
2018-10-12	-	-	-	2,030	-	1,015
2018-10-11	2,000	2,030	1,990	2,030	2,000	1,015
2018-10-10	-	-	-	2,000	-	1,000
2018-10-09	2,020	2,020	2,000	2,000	1,700	1,000
2018-10-05	2,019	2,021	2,019	2,020	1,400	1,010
2018-10-04	2,069	2,069	2,019	2,019	1,000	1,009.50
2018-10-03	2,035	2,039	2,028	2,028	500	1,014
2018-10-02	2,025	2,040	2,019	2,033	4,500	1,016.50
2018-10-01	2,033	2,033	2,030	2,030	300	1,015
2018-09-28	2,026	2,040	2,026	2,034	2,300	1,017
2018-09-27	2,028	2,030	2,020	2,027	9,700	1,013.50
2018-09-26	2,036	2,042	2,028	2,028	600	1,014
2018-09-25	2,060	2,060	2,042	2,042	1,400	1,021
2018-09-21	2,037	2,082	2,037	2,060	2,100	1,030
2018-09-20	2,040	2,090	2,037	2,039	3,200	1,019.50
2018-09-19	2,042	2,052	2,034	2,034	1,200	1,017
2018-09-18	2,040	2,042	2,040	2,042	700	1,021
2018-09-14	2,042	2,052	2,040	2,052	3,700	1,026
2018-09-13	2,055	2,061	2,051	2,052	1,600	1,026
2018-09-12	2,066	2,087	2,061	2,061	1,200	1,030.50
2018-09-11	2,079	2,080	2,065	2,065	700	1,032.50
2018-09-10	2,081	2,081	2,080	2,081	300	1,040.50
2018-09-07	2,101	2,101	2,100	2,101	36,600	1,050.50
2018-09-06	2,100	2,115	2,100	2,115	700	1,057.50
2018-09-05	2,130	2,130	2,130	2,130	200	1,065
2018-09-04	2,180	2,180	2,180	2,180	200	1,090
2018-09-03	-	-	-	2,130	-	1,065
2018-08-31	2,150	2,150	2,130	2,130	600	1,065
2018-08-30	2,160	2,160	2,149	2,149	700	1,074.50
2018-08-29	-	-	-	2,141	-	1,070.50
2018-08-28	2,141	2,141	2,141	2,141	100	1,070.50
2018-08-27	2,153	2,153	2,140	2,140	400	1,070
2018-08-24	-	-	-	2,103	-	1,051.50
2018-08-23	2,103	2,103	2,103	2,103	100	1,051.50
2018-08-22	2,102	2,103	2,099	2,103	900	1,051.50
2018-08-21	2,140	2,141	2,100	2,100	1,300	1,050
2018-08-20	2,118	2,120	2,118	2,119	600	1,059.50
2018-08-17	-	-	-	2,140	-	1,070
2018-08-16	2,144	2,144	2,140	2,140	700	1,070
2018-08-15	-	-	-	2,144	-	1,072
2018-08-14	2,144	2,144	2,144	2,144	100	1,072
2018-08-13	2,110	2,110	2,110	2,110	200	1,055
2018-08-10	2,156	2,156	2,155	2,155	200	1,077.50
2018-08-09	2,104	2,106	2,104	2,106	400	1,053
2018-08-08	2,105	2,150	2,103	2,103	700	1,051.50
2018-08-07	2,103	2,119	2,103	2,105	500	1,052.50
2018-08-06	2,259	2,259	2,135	2,150	1,100	1,075
2018-08-03	2,258	2,258	2,258	2,258	100	1,129
2018-08-02	2,277	2,277	2,258	2,258	300	1,129
2018-08-01	2,257	2,257	2,257	2,257	100	1,128.50
2018-07-31	2,257	2,257	2,257	2,257	100	1,128.50
2018-07-30	2,257	2,257	2,257	2,257	100	1,128.50
2018-07-27	2,256	2,256	2,255	2,256	700	1,128
2018-07-26	2,253	2,274	2,224	2,255	2,300	1,127.50
2018-07-25	2,103	2,103	2,103	2,103	200	1,051.50
2018-07-24	2,099	2,099	2,099	2,099	100	1,049.50
2018-07-23	2,085	2,088	2,082	2,088	600	1,044
2018-07-20	2,102	2,112	2,083	2,083	400	1,041.50
2018-07-19	2,102	2,103	2,063	2,063	1,700	1,031.50
2018-07-18	2,172	2,172	2,072	2,086	3,000	1,043
2018-07-17	2,161	2,164	2,161	2,163	900	1,081.50
2018-07-13	2,071	2,139	2,071	2,139	500	1,069.50
2018-07-12	2,066	2,066	2,066	2,066	100	1,033
2018-07-11	2,094	2,094	2,052	2,052	1,400	1,026
2018-07-10	2,128	2,131	2,128	2,131	500	1,065.50
2018-07-09	2,101	2,146	2,101	2,126	700	1,063
2018-07-06	2,079	2,079	2,079	2,079	200	1,039.50
2018-07-05	2,101	2,101	2,079	2,079	900	1,039.50
2018-07-04	2,101	2,101	2,100	2,100	300	1,050
2018-07-03	2,181	2,181	2,100	2,100	400	1,050
2018-07-02	2,150	2,150	2,090	2,090	900	1,045
2018-06-29	2,150	2,150	2,150	2,150	100	1,075
2018-06-28	2,170	2,170	2,170	2,170	100	1,085
2018-06-27	2,129	2,179	2,129	2,170	300	1,085
2018-06-26	2,095	2,095	2,095	2,095	300	1,047.50
2018-06-25	2,173	2,173	2,100	2,127	1,300	1,063.50
2018-06-22	2,151	2,151	2,123	2,123	900	1,061.50
2018-06-21	2,172	2,172	2,148	2,150	2,300	1,075
2018-06-20	2,295	2,295	2,170	2,172	2,100	1,086
2018-06-19	2,410	2,410	2,295	2,295	1,800	1,147.50
2018-06-18	2,410	2,410	2,410	2,410	200	1,205
2018-06-15	-	-	-	2,410	-	1,205
2018-06-14	2,410	2,410	2,410	2,410	200	1,205
2018-06-13	-	-	-	2,419	-	1,209.50
2018-06-12	-	-	-	2,419	-	1,209.50
2018-06-11	2,442	2,466	2,419	2,419	600	1,209.50
2018-06-08	2,442	2,442	2,392	2,441	700	1,220.50
2018-06-07	2,442	2,442	2,442	2,442	300	1,221
2018-06-06	2,440	2,440	2,440	2,440	100	1,220
2018-06-05	2,478	2,478	2,475	2,478	300	1,239
2018-06-04	2,528	2,528	2,428	2,478	1,000	1,239
2018-06-01	2,500	2,500	2,500	2,500	900	1,250
2018-05-31	2,376	2,376	2,376	2,376	100	1,188
2018-05-30	2,375	2,390	2,374	2,374	400	1,187
2018-05-29	2,460	2,475	2,401	2,475	800	1,237.50
2018-05-28	-	-	-	2,472	-	1,236
2018-05-25	2,472	2,472	2,472	2,472	500	1,236
2018-05-24	2,314	2,480	2,314	2,473	4,400	1,236.50
2018-05-23	2,472	2,479	2,460	2,460	800	1,230
2018-05-22	2,450	2,465	2,450	2,465	1,300	1,232.50
2018-05-21	2,406	2,447	2,401	2,435	1,200	1,217.50
2018-05-18	2,390	2,418	2,375	2,380	1,300	1,190
2018-05-17	2,351	2,423	2,350	2,352	3,800	1,176
2018-05-16	2,328	2,328	2,328	2,328	100	1,164
2018-05-15	2,380	2,380	2,315	2,365	800	1,182.50
2018-05-14	2,303	2,342	2,303	2,342	900	1,171
2018-05-11	2,334	2,340	2,334	2,339	800	1,169.50
2018-05-10	2,277	2,300	2,253	2,300	600	1,150
2018-05-09	2,252	2,277	2,252	2,277	500	1,138.50
2018-05-08	2,269	2,269	2,250	2,250	400	1,125
2018-05-07	2,278	2,278	2,269	2,269	200	1,134.50
2018-05-02	2,285	2,285	2,278	2,278	400	1,139
2018-05-01	2,283	2,306	2,270	2,284	3,600	1,142
2018-04-27	2,361	2,383	2,311	2,383	1,000	1,191.50
2018-04-26	2,367	2,367	2,360	2,360	400	1,180
2018-04-25	2,365	2,365	2,363	2,363	200	1,181.50
2018-04-24	2,333	2,333	2,308	2,333	800	1,166.50
2018-04-23	2,353	2,353	2,353	2,353	900	1,176.50
2018-04-20	2,392	2,392	2,391	2,391	400	1,195.50
2018-04-19	2,392	2,392	2,392	2,392	1,100	1,196
2018-04-18	2,302	2,375	2,302	2,375	700	1,187.50
2018-04-17	2,350	2,350	2,350	2,350	500	1,175
2018-04-12	2,260	2,300	2,259	2,300	3,100	1,150
2018-04-11	2,255	2,259	2,255	2,259	500	1,129.50
2018-04-10	2,183	2,201	2,183	2,200	700	1,100
2018-04-09	2,136	2,201	2,136	2,200	2,000	1,100
2018-04-06	2,102	2,148	2,102	2,147	600	1,073.50
2018-04-05	2,090	2,109	2,090	2,102	2,300	1,051
2018-04-04	2,082	2,082	2,082	2,082	200	1,041
2018-04-03	2,087	2,087	2,082	2,082	800	1,041
2018-03-30	2,101	2,101	2,096	2,096	800	1,048
2018-03-29	2,125	2,184	2,050	2,099	4,100	1,049.50
2018-03-28	2,088	2,125	2,070	2,125	38,000	1,062.50
2018-03-27	2,136	2,170	2,136	2,149	1,300	1,074.50
2018-03-26	2,171	2,271	2,109	2,136	6,800	1,068
2018-03-23	2,210	2,350	2,156	2,171	9,600	1,085.50
2018-03-22	2,500	2,513	2,350	2,360	13,500	1,180
2018-03-20	2,520	2,520	2,513	2,513	300	1,256.50
2018-03-19	2,540	2,540	2,540	2,540	300	1,270
2018-03-16	2,584	2,584	2,512	2,552	3,400	1,276
2018-03-15	2,558	2,587	2,558	2,586	700	1,293
2018-03-14	2,559	2,609	2,559	2,586	300	1,293
2018-03-13	2,600	2,600	2,558	2,558	800	1,279
2018-03-12	2,624	2,624	2,624	2,624	200	1,312
2018-03-09	2,625	2,625	2,600	2,623	500	1,311.50
2018-03-08	2,651	2,653	2,600	2,629	1,100	1,314.50
2018-03-07	2,651	2,651	2,596	2,650	1,000	1,325
2018-03-06	2,593	2,659	2,593	2,650	1,600	1,325
2018-03-05	2,646	2,646	2,525	2,539	6,200	1,269.50
2018-03-02	2,725	2,750	2,608	2,610	2,300	1,305
2018-03-01	2,800	2,803	2,711	2,725	1,400	1,362.50
2018-02-28	2,849	2,900	2,849	2,850	700	1,425
2018-02-27	2,819	2,819	2,819	2,819	200	1,409.50
2018-02-23	2,820	2,820	2,820	2,820	100	1,410
2018-02-22	2,800	2,950	2,700	2,820	3,400	1,410
2018-02-21	2,800	2,800	2,800	2,800	200	1,400
2018-02-20	2,800	2,800	2,800	2,800	800	1,400
2018-02-19	2,793	2,829	2,770	2,801	1,400	1,400.50
2018-02-16	2,657	2,755	2,657	2,755	1,200	1,377.50
2018-02-15	2,689	2,689	2,604	2,607	1,800	1,303.50
2018-02-14	2,700	2,757	2,630	2,680	1,900	1,340
2018-02-13	2,681	2,758	2,652	2,652	2,200	1,326
2018-02-09	2,980	2,980	2,632	2,650	7,000	1,325
2018-02-08	3,090	3,090	3,085	3,085	200	1,542.50
2018-02-07	2,930	3,160	2,930	3,020	1,800	1,510
2018-02-06	2,950	2,976	2,880	2,880	3,000	1,440
2018-02-05	3,260	3,260	3,140	3,140	2,900	1,570
2018-02-02	3,325	3,325	3,290	3,295	1,400	1,647.50
2018-02-01	3,330	3,330	3,160	3,300	4,400	1,650
2018-01-31	3,350	3,370	3,130	3,330	6,900	1,665
2018-01-30	3,330	3,350	3,330	3,350	1,400	1,675
2018-01-29	3,265	3,330	3,265	3,325	2,800	1,662.50
2018-01-26	3,225	3,245	3,225	3,245	400	1,622.50
2018-01-25	3,200	3,230	3,200	3,205	1,600	1,602.50
2018-01-24	3,225	3,225	3,200	3,200	400	1,600
2018-01-23	3,170	3,265	3,145	3,225	4,300	1,612.50
2018-01-22	3,035	3,100	3,035	3,100	3,200	1,550
2018-01-19	3,090	3,090	3,070	3,070	7,300	1,535
2018-01-18	3,035	3,035	3,015	3,015	1,100	1,507.50
2018-01-17	3,015	3,035	2,991	3,035	2,300	1,517.50
2018-01-16	3,070	3,070	3,070	3,070	100	1,535
2018-01-15	3,055	3,110	3,055	3,080	2,300	1,540
2018-01-12	3,070	3,070	3,040	3,055	2,000	1,527.50
2018-01-11	2,998	3,080	2,998	3,040	6,900	1,520
2018-01-10	2,902	2,978	2,902	2,978	6,300	1,489
2018-01-09	2,900	2,933	2,900	2,903	5,200	1,451.50
2018-01-05	2,780	2,865	2,780	2,865	3,800	1,432.50
2018-01-04	2,750	2,780	2,750	2,780	1,400	1,390

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 [2018年度]

1807 (株)佐藤渡辺の時系列データ [2018年度]