1. HOME >
  2. 株価時系列 >
  3. 1807 >
  4. 2019年

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
2019-12-302,2672,2672,2672,2671001,133.50
2019-12-272,2832,2832,2752,2801,2001,140
2019-12-262,2782,2782,2522,2527001,126
2019-12-252,2502,2522,2502,2522001,126
2019-12-242,2802,2802,2472,2471,2001,123.50
2019-12-232,2802,2802,2302,2801,0001,140
2019-12-202,2602,2732,2502,2732,6001,136.50
2019-12-192,2512,2602,2452,2454,1001,122.50
2019-12-182,2022,2222,2022,2221,5001,111
2019-12-172,1252,1552,1252,1559001,077.50
2019-12-162,1502,1502,1502,1501001,075
2019-12-132,2002,2002,1922,2003001,100
2019-12-122,1892,2032,1892,2001,5001,100
2019-12-112,1592,1912,0572,1852,8001,092.50
2019-12-102,1112,1402,1112,1405001,070
2019-12-092,0512,1012,0512,1011,6001,050.50
2019-12-061,9712,0501,9712,0501,2001,025
2019-12-051,9451,9701,9401,9703,000985
2019-12-041,9391,9451,9391,945200972.50
2019-12-031,9671,9671,9391,939500969.50
2019-12-021,9571,9711,9571,9711,500985.50
2019-11-29---1,997-998.50
2019-11-28---1,997-998.50
2019-11-271,9572,0041,9571,997500998.50
2019-11-262,0002,0141,9461,9771,100988.50
2019-11-251,9691,9701,9691,970200985
2019-11-22---1,929-964.50
2019-11-211,9701,9701,9291,9291,100964.50
2019-11-201,9751,9751,9751,975100987.50
2019-11-191,9761,9801,9761,980200990
2019-11-18---1,976-988
2019-11-151,9091,9761,9091,976700988
2019-11-141,9371,9601,9371,949900974.50
2019-11-13---1,977-988.50
2019-11-121,9771,9771,9771,977100988.50
2019-11-112,0102,0491,9802,0272,4001,013.50
2019-11-081,9591,9761,9591,976900988
2019-11-071,9401,9401,9401,940100970
2019-11-061,9211,9281,9151,928700964
2019-11-051,9641,9641,9391,939600969.50
2019-11-011,9021,9021,9021,902600951
2019-10-311,9001,9001,9001,900100950
2019-10-301,9651,9651,8821,882700941
2019-10-29---1,937-968.50
2019-10-281,9421,9421,9111,937500968.50
2019-10-25---1,862-931
2019-10-241,8621,8621,8621,862400931
2019-10-231,8681,8681,8681,868100934
2019-10-21---1,867-933.50
2019-10-181,8661,8671,8661,867500933.50
2019-10-171,8911,8911,8911,891100945.50
2019-10-161,8591,8951,8591,895300947.50
2019-10-151,8521,8521,8521,852200926
2019-10-111,8401,8401,8011,839800919.50
2019-10-101,8191,8191,8131,8131,700906.50
2019-10-091,8031,8041,8011,801700900.50
2019-10-081,8021,8021,8021,802100901
2019-10-07---1,802-901
2019-10-04---1,802-901
2019-10-031,8021,8021,8021,8021,400901
2019-10-021,8051,8421,8001,8172,700908.50
2019-10-011,8151,8451,8151,845700922.50
2019-09-301,8001,8001,8001,8002,100900
2019-09-271,8291,8291,8251,8251,000912.50
2019-09-26---1,883-941.50
2019-09-251,8831,8831,8831,883200941.50
2019-09-241,8831,8831,8831,883300941.50
2019-09-201,8431,8431,8431,843100921.50
2019-09-191,8311,8311,8001,81572,100907.50
2019-09-181,8671,8671,8301,830500915
2019-09-17---1,867-933.50
2019-09-13---1,867-933.50
2019-09-121,8671,8671,8671,867100933.50
2019-09-11---1,862-931
2019-09-101,8591,8621,8591,862400931
2019-09-091,8301,8301,8301,830700915
2019-09-061,8191,8421,8191,830600915
2019-09-051,8411,8591,8411,859600929.50
2019-09-041,8541,8541,8541,854100927
2019-09-031,8941,8941,8941,894200947
2019-09-02---1,854-927
2019-08-30---1,854-927
2019-08-29---1,854-927
2019-08-28---1,854-927
2019-08-271,8711,8711,8541,854200927
2019-08-261,9351,9351,9111,911200955.50
2019-08-231,9501,9501,9411,941400970.50
2019-08-221,9411,9411,9411,941100970.50
2019-08-211,9411,9411,9411,941100970.50
2019-08-20---1,941-970.50
2019-08-191,9411,9411,9411,941100970.50
2019-08-16---1,935-967.50
2019-08-151,9571,9571,9171,935300967.50
2019-08-141,9571,9571,9571,957300978.50
2019-08-131,8541,8771,8541,877500938.50
2019-08-09---1,894-947
2019-08-08---1,894-947
2019-08-07---1,894-947
2019-08-061,9121,9121,8941,894200947
2019-08-051,9141,9141,9141,914100957
2019-08-021,9931,9931,9541,954300977
2019-08-01---1,981-990.50
2019-07-31---1,981-990.50
2019-07-301,9811,9811,9811,981200990.50
2019-07-29---2,031-1,015.50
2019-07-262,1352,1382,0312,0314,0001,015.50
2019-07-251,9951,9951,9951,995100997.50
2019-07-24---1,960-980
2019-07-23---1,960-980
2019-07-221,9601,9601,9601,960200980
2019-07-191,9491,9601,9491,960200980
2019-07-182,0292,0291,9891,989300994.50
2019-07-17---1,952-976
2019-07-16---1,952-976
2019-07-121,9521,9521,9521,952100976
2019-07-111,9351,9611,9351,9445,900972
2019-07-10---1,936-968
2019-07-091,9361,9361,9361,936100968
2019-07-08---1,939-969.50
2019-07-051,9391,9391,9391,939500969.50
2019-07-041,9351,9541,9351,938900969
2019-07-031,9451,9451,9451,945100972.50
2019-07-021,8892,0681,8891,9714,200985.50
2019-07-011,9641,9641,9401,940300970
2019-06-281,9001,9001,8861,886400943
2019-06-27---1,916-958
2019-06-261,9161,9161,9161,916200958
2019-06-25---1,876-938
2019-06-24---1,876-938
2019-06-211,9001,9001,8761,876300938
2019-06-20---1,888-944
2019-06-191,8711,8881,8711,888200944
2019-06-181,8701,8701,8701,870100935
2019-06-171,8691,8691,8691,869100934.50
2019-06-141,8681,8681,8681,868100934
2019-06-13---1,871-935.50
2019-06-12---1,871-935.50
2019-06-11---1,871-935.50
2019-06-101,8611,8711,8611,871600935.50
2019-06-071,8501,8511,8501,851300925.50
2019-06-061,8461,8501,8461,850200925
2019-06-051,8351,8401,8351,840300920
2019-06-041,8301,8311,8251,825700912.50
2019-06-031,8301,8301,8301,830300915
2019-05-31---1,870-935
2019-05-301,8801,8801,8701,870500935
2019-05-291,8701,8801,8701,880800940
2019-05-281,9141,9141,9141,914200957
2019-05-271,9241,9241,9241,924200962
2019-05-241,9001,9001,9001,900200950
2019-05-231,9001,9101,9001,9005,000950
2019-05-221,9421,9821,9421,942300971
2019-05-211,9141,9601,9071,9401,500970
2019-05-201,9611,9611,9211,954800977
2019-05-171,9502,0011,9501,9611,400980.50
2019-05-16---2,000-1,000
2019-05-152,0482,0982,0002,0005,9001,000
2019-05-142,1542,1552,1542,1558001,077.50
2019-05-132,0302,1312,0302,1302,7001,065
2019-05-102,0302,0302,0302,0303001,015
2019-05-092,0742,0742,0492,0498001,024.50
2019-05-082,1242,1242,1242,1242001,062
2019-05-072,0782,1182,0742,0747001,037
2019-04-262,1442,1782,1442,1783001,089
2019-04-252,0752,0942,0752,0942,8001,047
2019-04-242,0722,0722,0722,0721001,036
2019-04-232,0702,0702,0702,0704001,035
2019-04-222,0922,0962,0922,0958001,047.50
2019-04-192,1112,1152,1112,1153001,057.50
2019-04-182,1322,1322,1322,1322001,066
2019-04-172,1252,1492,1252,1492,1001,074.50
2019-04-162,1802,1812,1372,1752,2001,087.50
2019-04-152,1752,1802,1742,1801,3001,090
2019-04-122,1522,1602,1502,1604001,080
2019-04-112,1602,1602,1512,1514001,075.50
2019-04-102,1592,1592,1592,1592001,079.50
2019-04-092,1512,1512,1512,1511001,075.50
2019-04-082,2012,2012,1512,1515001,075.50
2019-04-052,2002,2002,2002,2002001,100
2019-04-042,1992,1992,1992,1991001,099.50
2019-04-032,1992,1992,1992,1991001,099.50
2019-04-022,2492,2492,2492,2492001,124.50
2019-04-012,2012,2012,2012,2011001,100.50
2019-03-292,1742,2002,1732,20056,0001,100
2019-03-282,0912,1242,0912,1242001,062
2019-03-272,0712,1212,0712,1214001,060.50
2019-03-262,1312,1562,1312,1562001,078
2019-03-252,1262,1562,1022,1561,6001,078
2019-03-222,1952,2542,1702,1704,1001,085
2019-03-202,1802,1852,1802,1855001,092.50
2019-03-192,1782,1852,1782,1854001,092.50
2019-03-182,1702,1812,1702,1811,0001,090.50
2019-03-152,1292,1802,1102,1801,1001,090
2019-03-142,1422,1422,1012,1015001,050.50
2019-03-132,0922,0922,0922,0921001,046
2019-03-122,1302,1312,0942,1261,9001,063
2019-03-112,0842,1302,0842,1303001,065
2019-03-082,1342,1342,1342,1341001,067
2019-03-072,0832,1342,0832,1347001,067
2019-03-06---2,133-1,066.50
2019-03-052,0912,1512,0902,1331,5001,066.50
2019-03-042,1102,1102,1102,1102001,055
2019-03-012,0602,0602,0602,0601001,030
2019-02-28---2,049-1,024.50
2019-02-272,0112,0692,0112,0491,8001,024.50
2019-02-262,1192,1192,0312,0818001,040.50
2019-02-252,0302,0802,0302,0802001,040
2019-02-22---2,030-1,015
2019-02-21---2,030-1,015
2019-02-202,1022,1022,0302,0301,3001,015
2019-02-192,1022,1022,1022,1021001,051
2019-02-182,1022,1022,1022,1021001,051
2019-02-152,0542,0542,0542,0541001,027
2019-02-142,0522,1022,0522,0534001,026.50
2019-02-132,1002,1022,1002,1027001,051
2019-02-121,9802,0601,9802,0601,6001,030
2019-02-081,9501,9501,9501,950500975
2019-02-072,0002,0002,0002,0001001,000
2019-02-062,0002,0102,0002,0001,0001,000
2019-02-052,0002,0002,0002,0001001,000
2019-02-042,0192,0192,0192,0192001,009.50
2019-02-011,9502,0001,9502,0002001,000
2019-01-312,0002,0002,0002,0007001,000
2019-01-30---2,027-1,013.50
2019-01-29---2,027-1,013.50
2019-01-282,0272,0272,0272,0272001,013.50
2019-01-25---1,947-973.50
2019-01-241,9471,9471,9471,947100973.50
2019-01-23---1,947-973.50
2019-01-22---1,947-973.50
2019-01-21---1,947-973.50
2019-01-181,9471,9471,9471,947200973.50
2019-01-171,9381,9481,9381,9471,300973.50
2019-01-161,8641,8641,8641,864200932
2019-01-15---1,944-972
2019-01-11---1,944-972
2019-01-10---1,944-972
2019-01-091,9441,9441,9441,944500972
2019-01-081,9461,9461,9451,945400972.50
2019-01-071,9461,9461,9461,946300973
2019-01-041,8701,8991,8701,899600949.50

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