1807 (株)佐藤渡辺の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,267	2,267	2,267	2,267	100	2,267
2019-12-27	2,283	2,283	2,275	2,280	1,200	2,280
2019-12-26	2,278	2,278	2,252	2,252	700	2,252
2019-12-25	2,250	2,252	2,250	2,252	200	2,252
2019-12-24	2,280	2,280	2,247	2,247	1,200	2,247
2019-12-23	2,280	2,280	2,230	2,280	1,000	2,280
2019-12-20	2,260	2,273	2,250	2,273	2,600	2,273
2019-12-19	2,251	2,260	2,245	2,245	4,100	2,245
2019-12-18	2,202	2,222	2,202	2,222	1,500	2,222
2019-12-17	2,125	2,155	2,125	2,155	900	2,155
2019-12-16	2,150	2,150	2,150	2,150	100	2,150
2019-12-13	2,200	2,200	2,192	2,200	300	2,200
2019-12-12	2,189	2,203	2,189	2,200	1,500	2,200
2019-12-11	2,159	2,191	2,057	2,185	2,800	2,185
2019-12-10	2,111	2,140	2,111	2,140	500	2,140
2019-12-09	2,051	2,101	2,051	2,101	1,600	2,101
2019-12-06	1,971	2,050	1,971	2,050	1,200	2,050
2019-12-05	1,945	1,970	1,940	1,970	3,000	1,970
2019-12-04	1,939	1,945	1,939	1,945	200	1,945
2019-12-03	1,967	1,967	1,939	1,939	500	1,939
2019-12-02	1,957	1,971	1,957	1,971	1,500	1,971
2019-11-29	-	-	-	1,997	-	1,997
2019-11-28	-	-	-	1,997	-	1,997
2019-11-27	1,957	2,004	1,957	1,997	500	1,997
2019-11-26	2,000	2,014	1,946	1,977	1,100	1,977
2019-11-25	1,969	1,970	1,969	1,970	200	1,970
2019-11-22	-	-	-	1,929	-	1,929
2019-11-21	1,970	1,970	1,929	1,929	1,100	1,929
2019-11-20	1,975	1,975	1,975	1,975	100	1,975
2019-11-19	1,976	1,980	1,976	1,980	200	1,980
2019-11-18	-	-	-	1,976	-	1,976
2019-11-15	1,909	1,976	1,909	1,976	700	1,976
2019-11-14	1,937	1,960	1,937	1,949	900	1,949
2019-11-13	-	-	-	1,977	-	1,977
2019-11-12	1,977	1,977	1,977	1,977	100	1,977
2019-11-11	2,010	2,049	1,980	2,027	2,400	2,027
2019-11-08	1,959	1,976	1,959	1,976	900	1,976
2019-11-07	1,940	1,940	1,940	1,940	100	1,940
2019-11-06	1,921	1,928	1,915	1,928	700	1,928
2019-11-05	1,964	1,964	1,939	1,939	600	1,939
2019-11-01	1,902	1,902	1,902	1,902	600	1,902
2019-10-31	1,900	1,900	1,900	1,900	100	1,900
2019-10-30	1,965	1,965	1,882	1,882	700	1,882
2019-10-29	-	-	-	1,937	-	1,937
2019-10-28	1,942	1,942	1,911	1,937	500	1,937
2019-10-25	-	-	-	1,862	-	1,862
2019-10-24	1,862	1,862	1,862	1,862	400	1,862
2019-10-23	1,868	1,868	1,868	1,868	100	1,868
2019-10-21	-	-	-	1,867	-	1,867
2019-10-18	1,866	1,867	1,866	1,867	500	1,867
2019-10-17	1,891	1,891	1,891	1,891	100	1,891
2019-10-16	1,859	1,895	1,859	1,895	300	1,895
2019-10-15	1,852	1,852	1,852	1,852	200	1,852
2019-10-11	1,840	1,840	1,801	1,839	800	1,839
2019-10-10	1,819	1,819	1,813	1,813	1,700	1,813
2019-10-09	1,803	1,804	1,801	1,801	700	1,801
2019-10-08	1,802	1,802	1,802	1,802	100	1,802
2019-10-07	-	-	-	1,802	-	1,802
2019-10-04	-	-	-	1,802	-	1,802
2019-10-03	1,802	1,802	1,802	1,802	1,400	1,802
2019-10-02	1,805	1,842	1,800	1,817	2,700	1,817
2019-10-01	1,815	1,845	1,815	1,845	700	1,845
2019-09-30	1,800	1,800	1,800	1,800	2,100	1,800
2019-09-27	1,829	1,829	1,825	1,825	1,000	1,825
2019-09-26	-	-	-	1,883	-	1,883
2019-09-25	1,883	1,883	1,883	1,883	200	1,883
2019-09-24	1,883	1,883	1,883	1,883	300	1,883
2019-09-20	1,843	1,843	1,843	1,843	100	1,843
2019-09-19	1,831	1,831	1,800	1,815	72,100	1,815
2019-09-18	1,867	1,867	1,830	1,830	500	1,830
2019-09-17	-	-	-	1,867	-	1,867
2019-09-13	-	-	-	1,867	-	1,867
2019-09-12	1,867	1,867	1,867	1,867	100	1,867
2019-09-11	-	-	-	1,862	-	1,862
2019-09-10	1,859	1,862	1,859	1,862	400	1,862
2019-09-09	1,830	1,830	1,830	1,830	700	1,830
2019-09-06	1,819	1,842	1,819	1,830	600	1,830
2019-09-05	1,841	1,859	1,841	1,859	600	1,859
2019-09-04	1,854	1,854	1,854	1,854	100	1,854
2019-09-03	1,894	1,894	1,894	1,894	200	1,894
2019-09-02	-	-	-	1,854	-	1,854
2019-08-30	-	-	-	1,854	-	1,854
2019-08-29	-	-	-	1,854	-	1,854
2019-08-28	-	-	-	1,854	-	1,854
2019-08-27	1,871	1,871	1,854	1,854	200	1,854
2019-08-26	1,935	1,935	1,911	1,911	200	1,911
2019-08-23	1,950	1,950	1,941	1,941	400	1,941
2019-08-22	1,941	1,941	1,941	1,941	100	1,941
2019-08-21	1,941	1,941	1,941	1,941	100	1,941
2019-08-20	-	-	-	1,941	-	1,941
2019-08-19	1,941	1,941	1,941	1,941	100	1,941
2019-08-16	-	-	-	1,935	-	1,935
2019-08-15	1,957	1,957	1,917	1,935	300	1,935
2019-08-14	1,957	1,957	1,957	1,957	300	1,957
2019-08-13	1,854	1,877	1,854	1,877	500	1,877
2019-08-09	-	-	-	1,894	-	1,894
2019-08-08	-	-	-	1,894	-	1,894
2019-08-07	-	-	-	1,894	-	1,894
2019-08-06	1,912	1,912	1,894	1,894	200	1,894
2019-08-05	1,914	1,914	1,914	1,914	100	1,914
2019-08-02	1,993	1,993	1,954	1,954	300	1,954
2019-08-01	-	-	-	1,981	-	1,981
2019-07-31	-	-	-	1,981	-	1,981
2019-07-30	1,981	1,981	1,981	1,981	200	1,981
2019-07-29	-	-	-	2,031	-	2,031
2019-07-26	2,135	2,138	2,031	2,031	4,000	2,031
2019-07-25	1,995	1,995	1,995	1,995	100	1,995
2019-07-24	-	-	-	1,960	-	1,960
2019-07-23	-	-	-	1,960	-	1,960
2019-07-22	1,960	1,960	1,960	1,960	200	1,960
2019-07-19	1,949	1,960	1,949	1,960	200	1,960
2019-07-18	2,029	2,029	1,989	1,989	300	1,989
2019-07-17	-	-	-	1,952	-	1,952
2019-07-16	-	-	-	1,952	-	1,952
2019-07-12	1,952	1,952	1,952	1,952	100	1,952
2019-07-11	1,935	1,961	1,935	1,944	5,900	1,944
2019-07-10	-	-	-	1,936	-	1,936
2019-07-09	1,936	1,936	1,936	1,936	100	1,936
2019-07-08	-	-	-	1,939	-	1,939
2019-07-05	1,939	1,939	1,939	1,939	500	1,939
2019-07-04	1,935	1,954	1,935	1,938	900	1,938
2019-07-03	1,945	1,945	1,945	1,945	100	1,945
2019-07-02	1,889	2,068	1,889	1,971	4,200	1,971
2019-07-01	1,964	1,964	1,940	1,940	300	1,940
2019-06-28	1,900	1,900	1,886	1,886	400	1,886
2019-06-27	-	-	-	1,916	-	1,916
2019-06-26	1,916	1,916	1,916	1,916	200	1,916
2019-06-25	-	-	-	1,876	-	1,876
2019-06-24	-	-	-	1,876	-	1,876
2019-06-21	1,900	1,900	1,876	1,876	300	1,876
2019-06-20	-	-	-	1,888	-	1,888
2019-06-19	1,871	1,888	1,871	1,888	200	1,888
2019-06-18	1,870	1,870	1,870	1,870	100	1,870
2019-06-17	1,869	1,869	1,869	1,869	100	1,869
2019-06-14	1,868	1,868	1,868	1,868	100	1,868
2019-06-13	-	-	-	1,871	-	1,871
2019-06-12	-	-	-	1,871	-	1,871
2019-06-11	-	-	-	1,871	-	1,871
2019-06-10	1,861	1,871	1,861	1,871	600	1,871
2019-06-07	1,850	1,851	1,850	1,851	300	1,851
2019-06-06	1,846	1,850	1,846	1,850	200	1,850
2019-06-05	1,835	1,840	1,835	1,840	300	1,840
2019-06-04	1,830	1,831	1,825	1,825	700	1,825
2019-06-03	1,830	1,830	1,830	1,830	300	1,830
2019-05-31	-	-	-	1,870	-	1,870
2019-05-30	1,880	1,880	1,870	1,870	500	1,870
2019-05-29	1,870	1,880	1,870	1,880	800	1,880
2019-05-28	1,914	1,914	1,914	1,914	200	1,914
2019-05-27	1,924	1,924	1,924	1,924	200	1,924
2019-05-24	1,900	1,900	1,900	1,900	200	1,900
2019-05-23	1,900	1,910	1,900	1,900	5,000	1,900
2019-05-22	1,942	1,982	1,942	1,942	300	1,942
2019-05-21	1,914	1,960	1,907	1,940	1,500	1,940
2019-05-20	1,961	1,961	1,921	1,954	800	1,954
2019-05-17	1,950	2,001	1,950	1,961	1,400	1,961
2019-05-16	-	-	-	2,000	-	2,000
2019-05-15	2,048	2,098	2,000	2,000	5,900	2,000
2019-05-14	2,154	2,155	2,154	2,155	800	2,155
2019-05-13	2,030	2,131	2,030	2,130	2,700	2,130
2019-05-10	2,030	2,030	2,030	2,030	300	2,030
2019-05-09	2,074	2,074	2,049	2,049	800	2,049
2019-05-08	2,124	2,124	2,124	2,124	200	2,124
2019-05-07	2,078	2,118	2,074	2,074	700	2,074
2019-04-26	2,144	2,178	2,144	2,178	300	2,178
2019-04-25	2,075	2,094	2,075	2,094	2,800	2,094
2019-04-24	2,072	2,072	2,072	2,072	100	2,072
2019-04-23	2,070	2,070	2,070	2,070	400	2,070
2019-04-22	2,092	2,096	2,092	2,095	800	2,095
2019-04-19	2,111	2,115	2,111	2,115	300	2,115
2019-04-18	2,132	2,132	2,132	2,132	200	2,132
2019-04-17	2,125	2,149	2,125	2,149	2,100	2,149
2019-04-16	2,180	2,181	2,137	2,175	2,200	2,175
2019-04-15	2,175	2,180	2,174	2,180	1,300	2,180
2019-04-12	2,152	2,160	2,150	2,160	400	2,160
2019-04-11	2,160	2,160	2,151	2,151	400	2,151
2019-04-10	2,159	2,159	2,159	2,159	200	2,159
2019-04-09	2,151	2,151	2,151	2,151	100	2,151
2019-04-08	2,201	2,201	2,151	2,151	500	2,151
2019-04-05	2,200	2,200	2,200	2,200	200	2,200
2019-04-04	2,199	2,199	2,199	2,199	100	2,199
2019-04-03	2,199	2,199	2,199	2,199	100	2,199
2019-04-02	2,249	2,249	2,249	2,249	200	2,249
2019-04-01	2,201	2,201	2,201	2,201	100	2,201
2019-03-29	2,174	2,200	2,173	2,200	56,000	2,200
2019-03-28	2,091	2,124	2,091	2,124	200	2,124
2019-03-27	2,071	2,121	2,071	2,121	400	2,121
2019-03-26	2,131	2,156	2,131	2,156	200	2,156
2019-03-25	2,126	2,156	2,102	2,156	1,600	2,156
2019-03-22	2,195	2,254	2,170	2,170	4,100	2,170
2019-03-20	2,180	2,185	2,180	2,185	500	2,185
2019-03-19	2,178	2,185	2,178	2,185	400	2,185
2019-03-18	2,170	2,181	2,170	2,181	1,000	2,181
2019-03-15	2,129	2,180	2,110	2,180	1,100	2,180
2019-03-14	2,142	2,142	2,101	2,101	500	2,101
2019-03-13	2,092	2,092	2,092	2,092	100	2,092
2019-03-12	2,130	2,131	2,094	2,126	1,900	2,126
2019-03-11	2,084	2,130	2,084	2,130	300	2,130
2019-03-08	2,134	2,134	2,134	2,134	100	2,134
2019-03-07	2,083	2,134	2,083	2,134	700	2,134
2019-03-06	-	-	-	2,133	-	2,133
2019-03-05	2,091	2,151	2,090	2,133	1,500	2,133
2019-03-04	2,110	2,110	2,110	2,110	200	2,110
2019-03-01	2,060	2,060	2,060	2,060	100	2,060
2019-02-28	-	-	-	2,049	-	2,049
2019-02-27	2,011	2,069	2,011	2,049	1,800	2,049
2019-02-26	2,119	2,119	2,031	2,081	800	2,081
2019-02-25	2,030	2,080	2,030	2,080	200	2,080
2019-02-22	-	-	-	2,030	-	2,030
2019-02-21	-	-	-	2,030	-	2,030
2019-02-20	2,102	2,102	2,030	2,030	1,300	2,030
2019-02-19	2,102	2,102	2,102	2,102	100	2,102
2019-02-18	2,102	2,102	2,102	2,102	100	2,102
2019-02-15	2,054	2,054	2,054	2,054	100	2,054
2019-02-14	2,052	2,102	2,052	2,053	400	2,053
2019-02-13	2,100	2,102	2,100	2,102	700	2,102
2019-02-12	1,980	2,060	1,980	2,060	1,600	2,060
2019-02-08	1,950	1,950	1,950	1,950	500	1,950
2019-02-07	2,000	2,000	2,000	2,000	100	2,000
2019-02-06	2,000	2,010	2,000	2,000	1,000	2,000
2019-02-05	2,000	2,000	2,000	2,000	100	2,000
2019-02-04	2,019	2,019	2,019	2,019	200	2,019
2019-02-01	1,950	2,000	1,950	2,000	200	2,000
2019-01-31	2,000	2,000	2,000	2,000	700	2,000
2019-01-30	-	-	-	2,027	-	2,027
2019-01-29	-	-	-	2,027	-	2,027
2019-01-28	2,027	2,027	2,027	2,027	200	2,027
2019-01-25	-	-	-	1,947	-	1,947
2019-01-24	1,947	1,947	1,947	1,947	100	1,947
2019-01-23	-	-	-	1,947	-	1,947
2019-01-22	-	-	-	1,947	-	1,947
2019-01-21	-	-	-	1,947	-	1,947
2019-01-18	1,947	1,947	1,947	1,947	200	1,947
2019-01-17	1,938	1,948	1,938	1,947	1,300	1,947
2019-01-16	1,864	1,864	1,864	1,864	200	1,864
2019-01-15	-	-	-	1,944	-	1,944
2019-01-11	-	-	-	1,944	-	1,944
2019-01-10	-	-	-	1,944	-	1,944
2019-01-09	1,944	1,944	1,944	1,944	500	1,944
2019-01-08	1,946	1,946	1,945	1,945	400	1,945
2019-01-07	1,946	1,946	1,946	1,946	300	1,946
2019-01-04	1,870	1,899	1,870	1,899	600	1,899

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 [2019年度]

1807 (株)佐藤渡辺の時系列データ [2019年度]