1807 (株)佐藤渡辺 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 2,237 | 2,237 | 2,237 | 2,237 | 100 | 2,237 |
2020-12-29 | 2,203 | 2,203 | 2,203 | 2,203 | 200 | 2,203 |
2020-12-28 | 2,259 | 2,259 | 2,203 | 2,203 | 800 | 2,203 |
2020-12-25 | 2,206 | 2,213 | 2,206 | 2,209 | 300 | 2,209 |
2020-12-24 | 2,172 | 2,185 | 2,150 | 2,185 | 700 | 2,185 |
2020-12-23 | 2,160 | 2,177 | 2,151 | 2,151 | 500 | 2,151 |
2020-12-22 | 2,280 | 2,282 | 2,210 | 2,210 | 700 | 2,210 |
2020-12-21 | 2,244 | 2,281 | 2,244 | 2,281 | 300 | 2,281 |
2020-12-18 | 2,249 | 2,268 | 2,232 | 2,244 | 800 | 2,244 |
2020-12-17 | 2,251 | 2,264 | 2,251 | 2,252 | 2,100 | 2,252 |
2020-12-16 | - | - | - | 2,250 | - | 2,250 |
2020-12-15 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
2020-12-14 | 2,255 | 2,255 | 2,255 | 2,255 | 100 | 2,255 |
2020-12-11 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
2020-12-10 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
2020-12-09 | 2,197 | 2,222 | 2,197 | 2,219 | 700 | 2,219 |
2020-12-08 | 2,178 | 2,180 | 2,151 | 2,180 | 1,300 | 2,180 |
2020-12-07 | 2,178 | 2,178 | 2,178 | 2,178 | 200 | 2,178 |
2020-12-04 | 2,150 | 2,157 | 2,150 | 2,157 | 600 | 2,157 |
2020-12-03 | 2,161 | 2,161 | 2,161 | 2,161 | 100 | 2,161 |
2020-12-02 | 2,197 | 2,197 | 2,160 | 2,163 | 600 | 2,163 |
2020-12-01 | - | - | - | 2,116 | - | 2,116 |
2020-11-30 | - | - | - | 2,116 | - | 2,116 |
2020-11-27 | 2,116 | 2,116 | 2,116 | 2,116 | 100 | 2,116 |
2020-11-26 | - | - | - | 2,149 | - | 2,149 |
2020-11-25 | 2,149 | 2,149 | 2,149 | 2,149 | 400 | 2,149 |
2020-11-24 | 2,140 | 2,149 | 2,140 | 2,149 | 500 | 2,149 |
2020-11-20 | 2,120 | 2,140 | 2,090 | 2,140 | 500 | 2,140 |
2020-11-19 | 2,120 | 2,120 | 2,120 | 2,120 | 100 | 2,120 |
2020-11-18 | 2,120 | 2,128 | 2,120 | 2,120 | 2,400 | 2,120 |
2020-11-17 | 2,101 | 2,113 | 2,101 | 2,113 | 700 | 2,113 |
2020-11-16 | 2,088 | 2,138 | 2,088 | 2,138 | 600 | 2,138 |
2020-11-13 | - | - | - | 2,138 | - | 2,138 |
2020-11-12 | 2,101 | 2,212 | 2,101 | 2,138 | 2,200 | 2,138 |
2020-11-11 | 2,065 | 2,138 | 2,060 | 2,104 | 4,000 | 2,104 |
2020-11-10 | 2,031 | 2,045 | 2,031 | 2,037 | 500 | 2,037 |
2020-11-09 | 2,031 | 2,057 | 2,020 | 2,031 | 500 | 2,031 |
2020-11-06 | 2,031 | 2,031 | 2,031 | 2,031 | 200 | 2,031 |
2020-11-05 | 2,031 | 2,031 | 2,031 | 2,031 | 500 | 2,031 |
2020-11-04 | 2,032 | 2,070 | 2,031 | 2,031 | 700 | 2,031 |
2020-11-02 | 2,020 | 2,050 | 2,020 | 2,025 | 2,500 | 2,025 |
2020-10-30 | 2,030 | 2,087 | 2,000 | 2,020 | 12,500 | 2,020 |
2020-10-29 | 2,000 | 2,036 | 2,000 | 2,020 | 900 | 2,020 |
2020-10-28 | 2,031 | 2,042 | 2,031 | 2,036 | 2,000 | 2,036 |
2020-10-27 | 2,050 | 2,067 | 2,029 | 2,030 | 6,200 | 2,030 |
2020-10-26 | 2,095 | 2,095 | 2,079 | 2,087 | 500 | 2,087 |
2020-10-23 | 2,040 | 2,096 | 2,040 | 2,096 | 1,600 | 2,096 |
2020-10-22 | 2,050 | 2,050 | 2,020 | 2,037 | 4,200 | 2,037 |
2020-10-21 | 2,034 | 2,034 | 2,034 | 2,034 | 100 | 2,034 |
2020-10-20 | - | - | - | 2,034 | - | 2,034 |
2020-10-19 | 2,065 | 2,065 | 2,032 | 2,034 | 800 | 2,034 |
2020-10-16 | 2,027 | 2,048 | 2,027 | 2,048 | 300 | 2,048 |
2020-10-15 | 2,040 | 2,062 | 2,031 | 2,031 | 800 | 2,031 |
2020-10-14 | 2,071 | 2,071 | 2,027 | 2,046 | 3,700 | 2,046 |
2020-10-13 | 2,072 | 2,079 | 2,071 | 2,071 | 1,500 | 2,071 |
2020-10-12 | 2,071 | 2,072 | 2,071 | 2,072 | 200 | 2,072 |
2020-10-09 | - | - | - | 2,079 | - | 2,079 |
2020-10-08 | 2,069 | 2,079 | 2,069 | 2,079 | 400 | 2,079 |
2020-10-07 | 2,060 | 2,069 | 2,057 | 2,069 | 1,300 | 2,069 |
2020-10-06 | 2,005 | 2,048 | 2,005 | 2,048 | 700 | 2,048 |
2020-10-05 | 2,011 | 2,025 | 1,987 | 1,991 | 2,600 | 1,991 |
2020-10-02 | 2,090 | 2,090 | 1,978 | 2,018 | 1,200 | 2,018 |
2020-09-30 | - | - | - | 2,070 | - | 2,070 |
2020-09-29 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
2020-09-28 | 2,025 | 2,073 | 2,025 | 2,043 | 89,400 | 2,043 |
2020-09-25 | 2,016 | 2,025 | 2,015 | 2,025 | 1,200 | 2,025 |
2020-09-24 | 2,015 | 2,015 | 2,015 | 2,015 | 300 | 2,015 |
2020-09-23 | 2,040 | 2,040 | 2,040 | 2,040 | 300 | 2,040 |
2020-09-18 | 2,040 | 2,040 | 2,039 | 2,040 | 300 | 2,040 |
2020-09-17 | 2,012 | 2,037 | 2,012 | 2,037 | 200 | 2,037 |
2020-09-16 | 2,033 | 2,050 | 2,002 | 2,002 | 2,900 | 2,002 |
2020-09-15 | 2,046 | 2,083 | 2,046 | 2,083 | 200 | 2,083 |
2020-09-14 | 2,045 | 2,091 | 2,045 | 2,091 | 400 | 2,091 |
2020-09-11 | 2,106 | 2,106 | 2,038 | 2,045 | 900 | 2,045 |
2020-09-10 | 2,070 | 2,077 | 2,056 | 2,056 | 1,800 | 2,056 |
2020-09-09 | 2,083 | 2,127 | 2,053 | 2,063 | 700 | 2,063 |
2020-09-08 | 2,107 | 2,107 | 2,085 | 2,085 | 300 | 2,085 |
2020-09-07 | 2,100 | 2,108 | 2,100 | 2,108 | 200 | 2,108 |
2020-09-04 | 2,097 | 2,105 | 2,097 | 2,100 | 6,300 | 2,100 |
2020-09-03 | 2,126 | 2,126 | 2,050 | 2,050 | 500 | 2,050 |
2020-09-02 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
2020-09-01 | 2,155 | 2,155 | 2,140 | 2,140 | 300 | 2,140 |
2020-08-31 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 2,140 |
2020-08-28 | 2,055 | 2,105 | 2,055 | 2,105 | 200 | 2,105 |
2020-08-27 | 2,045 | 2,155 | 2,045 | 2,155 | 1,000 | 2,155 |
2020-08-26 | - | - | - | 2,089 | - | 2,089 |
2020-08-25 | 2,089 | 2,089 | 2,089 | 2,089 | 300 | 2,089 |
2020-08-24 | 2,089 | 2,089 | 2,089 | 2,089 | 100 | 2,089 |
2020-08-21 | 2,157 | 2,157 | 2,107 | 2,107 | 300 | 2,107 |
2020-08-20 | - | - | - | 2,151 | - | 2,151 |
2020-08-19 | - | - | - | 2,151 | - | 2,151 |
2020-08-18 | - | - | - | 2,151 | - | 2,151 |
2020-08-17 | - | - | - | 2,151 | - | 2,151 |
2020-08-14 | 2,090 | 2,151 | 2,090 | 2,151 | 400 | 2,151 |
2020-08-13 | 2,045 | 2,140 | 2,045 | 2,140 | 500 | 2,140 |
2020-08-12 | 2,057 | 2,105 | 2,022 | 2,030 | 600 | 2,030 |
2020-08-11 | 2,086 | 2,086 | 2,044 | 2,044 | 500 | 2,044 |
2020-08-07 | 2,165 | 2,165 | 2,080 | 2,080 | 500 | 2,080 |
2020-08-06 | 2,105 | 2,168 | 2,105 | 2,136 | 2,200 | 2,136 |
2020-08-05 | 2,132 | 2,132 | 2,073 | 2,073 | 300 | 2,073 |
2020-08-04 | 2,150 | 2,150 | 2,100 | 2,140 | 500 | 2,140 |
2020-08-03 | 2,085 | 2,150 | 2,085 | 2,150 | 900 | 2,150 |
2020-07-31 | 2,116 | 2,116 | 2,050 | 2,080 | 700 | 2,080 |
2020-07-30 | 2,106 | 2,106 | 2,055 | 2,100 | 1,000 | 2,100 |
2020-07-29 | 2,110 | 2,110 | 2,050 | 2,109 | 900 | 2,109 |
2020-07-28 | 2,110 | 2,110 | 2,102 | 2,110 | 700 | 2,110 |
2020-07-27 | 2,130 | 2,130 | 2,020 | 2,110 | 3,300 | 2,110 |
2020-07-22 | 2,069 | 2,081 | 2,069 | 2,070 | 1,200 | 2,070 |
2020-07-21 | 2,033 | 2,069 | 2,033 | 2,069 | 600 | 2,069 |
2020-07-20 | 2,027 | 2,033 | 2,015 | 2,033 | 900 | 2,033 |
2020-07-17 | - | - | - | 2,027 | - | 2,027 |
2020-07-16 | - | - | - | 2,027 | - | 2,027 |
2020-07-15 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
2020-07-14 | - | - | - | 2,023 | - | 2,023 |
2020-07-13 | - | - | - | 2,023 | - | 2,023 |
2020-07-10 | - | - | - | 2,023 | - | 2,023 |
2020-07-09 | 2,024 | 2,024 | 2,023 | 2,023 | 200 | 2,023 |
2020-07-08 | - | - | - | 2,011 | - | 2,011 |
2020-07-07 | 1,990 | 2,011 | 1,990 | 2,011 | 300 | 2,011 |
2020-07-06 | 2,020 | 2,020 | 2,010 | 2,010 | 500 | 2,010 |
2020-07-03 | 1,935 | 1,940 | 1,935 | 1,940 | 400 | 1,940 |
2020-07-02 | 1,995 | 1,995 | 1,975 | 1,975 | 800 | 1,975 |
2020-07-01 | 1,975 | 2,011 | 1,975 | 1,995 | 1,000 | 1,995 |
2020-06-30 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
2020-06-29 | 2,040 | 2,040 | 1,992 | 1,992 | 500 | 1,992 |
2020-06-26 | 2,026 | 2,026 | 2,026 | 2,026 | 100 | 2,026 |
2020-06-25 | 2,057 | 2,060 | 2,056 | 2,056 | 800 | 2,056 |
2020-06-24 | 2,060 | 2,074 | 2,056 | 2,056 | 1,500 | 2,056 |
2020-06-23 | 2,060 | 2,067 | 2,060 | 2,060 | 600 | 2,060 |
2020-06-22 | 2,029 | 2,046 | 2,029 | 2,046 | 200 | 2,046 |
2020-06-19 | - | - | - | 2,079 | - | 2,079 |
2020-06-18 | - | - | - | 2,079 | - | 2,079 |
2020-06-17 | 2,079 | 2,079 | 2,079 | 2,079 | 200 | 2,079 |
2020-06-16 | 2,000 | 2,000 | 1,989 | 1,989 | 600 | 1,989 |
2020-06-15 | 2,000 | 2,004 | 2,000 | 2,000 | 1,100 | 2,000 |
2020-06-12 | 2,045 | 2,045 | 2,045 | 2,045 | 600 | 2,045 |
2020-06-11 | 2,051 | 2,051 | 2,051 | 2,051 | 300 | 2,051 |
2020-06-10 | 2,051 | 2,063 | 2,051 | 2,063 | 1,000 | 2,063 |
2020-06-09 | 2,051 | 2,052 | 2,051 | 2,051 | 3,300 | 2,051 |
2020-06-08 | 2,047 | 2,082 | 2,047 | 2,051 | 600 | 2,051 |
2020-06-05 | 2,019 | 2,047 | 1,993 | 2,047 | 2,200 | 2,047 |
2020-06-04 | 2,123 | 2,123 | 2,023 | 2,047 | 1,800 | 2,047 |
2020-06-03 | 2,057 | 2,077 | 2,057 | 2,073 | 1,700 | 2,073 |
2020-06-02 | 2,070 | 2,112 | 2,070 | 2,107 | 1,700 | 2,107 |
2020-06-01 | 2,100 | 2,100 | 1,910 | 2,070 | 5,600 | 2,070 |
2020-05-29 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
2020-05-28 | 2,109 | 2,109 | 2,109 | 2,109 | 100 | 2,109 |
2020-05-27 | 2,106 | 2,106 | 2,106 | 2,106 | 300 | 2,106 |
2020-05-26 | 2,075 | 2,075 | 2,061 | 2,070 | 1,200 | 2,070 |
2020-05-25 | 1,973 | 2,001 | 1,973 | 1,993 | 1,600 | 1,993 |
2020-05-22 | 1,922 | 1,922 | 1,922 | 1,922 | 200 | 1,922 |
2020-05-21 | 1,876 | 1,935 | 1,876 | 1,911 | 1,600 | 1,911 |
2020-05-20 | - | - | - | 1,916 | - | 1,916 |
2020-05-19 | 1,916 | 1,916 | 1,916 | 1,916 | 100 | 1,916 |
2020-05-18 | - | - | - | 1,916 | - | 1,916 |
2020-05-15 | 1,970 | 1,970 | 1,915 | 1,916 | 1,300 | 1,916 |
2020-05-14 | 1,925 | 1,988 | 1,924 | 1,959 | 1,500 | 1,959 |
2020-05-13 | - | - | - | 1,885 | - | 1,885 |
2020-05-12 | 1,856 | 1,885 | 1,856 | 1,885 | 400 | 1,885 |
2020-05-11 | 1,756 | 1,832 | 1,756 | 1,832 | 700 | 1,832 |
2020-05-08 | 1,650 | 1,782 | 1,650 | 1,782 | 1,600 | 1,782 |
2020-05-07 | 1,699 | 1,730 | 1,699 | 1,730 | 700 | 1,730 |
2020-05-01 | 1,675 | 1,675 | 1,659 | 1,659 | 200 | 1,659 |
2020-04-30 | 1,691 | 1,691 | 1,691 | 1,691 | 300 | 1,691 |
2020-04-28 | 1,646 | 1,668 | 1,643 | 1,668 | 1,600 | 1,668 |
2020-04-27 | 1,583 | 1,604 | 1,583 | 1,601 | 900 | 1,601 |
2020-04-24 | 1,589 | 1,589 | 1,571 | 1,571 | 400 | 1,571 |
2020-04-23 | - | - | - | 1,590 | - | 1,590 |
2020-04-22 | - | - | - | 1,590 | - | 1,590 |
2020-04-21 | - | - | - | 1,590 | - | 1,590 |
2020-04-20 | - | - | - | 1,590 | - | 1,590 |
2020-04-17 | - | - | - | 1,590 | - | 1,590 |
2020-04-16 | - | - | - | 1,590 | - | 1,590 |
2020-04-15 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
2020-04-14 | 1,501 | 1,579 | 1,501 | 1,550 | 2,200 | 1,550 |
2020-04-13 | 1,545 | 1,545 | 1,533 | 1,533 | 300 | 1,533 |
2020-04-10 | 1,579 | 1,579 | 1,559 | 1,559 | 200 | 1,559 |
2020-04-09 | 1,579 | 1,579 | 1,579 | 1,579 | 1,600 | 1,579 |
2020-04-08 | 1,578 | 1,579 | 1,541 | 1,579 | 500 | 1,579 |
2020-04-07 | - | - | - | 1,579 | - | 1,579 |
2020-04-06 | - | - | - | 1,579 | - | 1,579 |
2020-04-03 | 1,553 | 1,597 | 1,553 | 1,579 | 900 | 1,579 |
2020-04-02 | 1,593 | 1,593 | 1,593 | 1,593 | 300 | 1,593 |
2020-04-01 | 1,586 | 1,592 | 1,586 | 1,592 | 900 | 1,592 |
2020-03-31 | - | - | - | 1,696 | - | 1,696 |
2020-03-30 | - | - | - | 1,696 | - | 1,696 |
2020-03-27 | - | - | - | 1,696 | - | 1,696 |
2020-03-26 | 1,696 | 1,696 | 1,696 | 1,696 | 300 | 1,696 |
2020-03-25 | 1,600 | 1,656 | 1,600 | 1,656 | 600 | 1,656 |
2020-03-24 | 1,501 | 1,602 | 1,501 | 1,576 | 800 | 1,576 |
2020-03-23 | 1,481 | 1,481 | 1,435 | 1,470 | 1,400 | 1,470 |
2020-03-19 | - | - | - | 1,633 | - | 1,633 |
2020-03-18 | 1,649 | 1,649 | 1,633 | 1,633 | 800 | 1,633 |
2020-03-17 | 1,406 | 1,491 | 1,406 | 1,491 | 1,600 | 1,491 |
2020-03-16 | 1,516 | 1,516 | 1,506 | 1,506 | 400 | 1,506 |
2020-03-13 | 1,650 | 1,650 | 1,536 | 1,536 | 1,200 | 1,536 |
2020-03-12 | 1,704 | 1,704 | 1,668 | 1,668 | 900 | 1,668 |
2020-03-11 | 1,737 | 1,738 | 1,713 | 1,713 | 900 | 1,713 |
2020-03-10 | 1,778 | 1,778 | 1,652 | 1,739 | 3,000 | 1,739 |
2020-03-09 | 1,855 | 1,855 | 1,780 | 1,780 | 800 | 1,780 |
2020-03-06 | 1,920 | 1,920 | 1,904 | 1,915 | 600 | 1,915 |
2020-03-05 | - | - | - | 1,932 | - | 1,932 |
2020-03-04 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
2020-03-03 | 2,065 | 2,065 | 1,941 | 1,941 | 1,000 | 1,941 |
2020-03-02 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
2020-02-28 | 2,066 | 2,066 | 1,975 | 1,975 | 600 | 1,975 |
2020-02-27 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
2020-02-26 | 2,200 | 2,200 | 2,194 | 2,194 | 300 | 2,194 |
2020-02-25 | 2,261 | 2,261 | 2,250 | 2,250 | 600 | 2,250 |
2020-02-21 | 2,255 | 2,261 | 2,253 | 2,261 | 400 | 2,261 |
2020-02-20 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
2020-02-19 | 2,239 | 2,239 | 2,239 | 2,239 | 300 | 2,239 |
2020-02-18 | 2,267 | 2,268 | 2,239 | 2,239 | 700 | 2,239 |
2020-02-17 | 2,250 | 2,264 | 2,250 | 2,263 | 600 | 2,263 |
2020-02-14 | 2,370 | 2,378 | 2,248 | 2,248 | 600 | 2,248 |
2020-02-13 | 2,393 | 2,400 | 2,368 | 2,368 | 4,600 | 2,368 |
2020-02-12 | 2,390 | 2,390 | 2,367 | 2,367 | 300 | 2,367 |
2020-02-10 | 2,389 | 2,389 | 2,389 | 2,389 | 100 | 2,389 |
2020-02-07 | 2,375 | 2,375 | 2,339 | 2,339 | 1,700 | 2,339 |
2020-02-06 | 2,338 | 2,338 | 2,299 | 2,334 | 1,000 | 2,334 |
2020-02-05 | 2,204 | 2,380 | 2,130 | 2,288 | 5,800 | 2,288 |
2020-02-04 | 2,299 | 2,299 | 2,238 | 2,254 | 1,200 | 2,254 |
2020-02-03 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | 2,299 |
2020-01-31 | 2,292 | 2,300 | 2,292 | 2,300 | 400 | 2,300 |
2020-01-30 | 2,380 | 2,380 | 2,275 | 2,295 | 1,500 | 2,295 |
2020-01-29 | 2,318 | 2,330 | 2,318 | 2,330 | 300 | 2,330 |
2020-01-28 | 2,270 | 2,270 | 2,270 | 2,270 | 500 | 2,270 |
2020-01-27 | 2,396 | 2,396 | 2,334 | 2,366 | 600 | 2,366 |
2020-01-24 | 2,372 | 2,372 | 2,372 | 2,372 | 100 | 2,372 |
2020-01-23 | 2,302 | 2,366 | 2,302 | 2,366 | 900 | 2,366 |
2020-01-22 | 2,258 | 2,402 | 2,258 | 2,402 | 2,000 | 2,402 |
2020-01-21 | 2,280 | 2,280 | 2,277 | 2,280 | 1,600 | 2,280 |
2020-01-20 | 2,256 | 2,280 | 2,252 | 2,280 | 2,100 | 2,280 |
2020-01-17 | - | - | - | 2,269 | - | 2,269 |
2020-01-16 | - | - | - | 2,269 | - | 2,269 |
2020-01-15 | 2,269 | 2,269 | 2,268 | 2,269 | 700 | 2,269 |
2020-01-14 | 2,267 | 2,267 | 2,267 | 2,267 | 100 | 2,267 |
2020-01-10 | 2,267 | 2,267 | 2,267 | 2,267 | 400 | 2,267 |
2020-01-09 | 2,252 | 2,280 | 2,252 | 2,267 | 400 | 2,267 |
2020-01-08 | 2,231 | 2,252 | 2,231 | 2,251 | 400 | 2,251 |
2020-01-07 | 2,280 | 2,286 | 2,280 | 2,281 | 800 | 2,281 |
2020-01-06 | 2,267 | 2,267 | 2,252 | 2,252 | 600 | 2,252 |
分割・併合履歴 : [2017-09-27]1株→0.2株