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	1,118.50
2020-12-29	2,203	2,203	2,203	2,203	200	1,101.50
2020-12-28	2,259	2,259	2,203	2,203	800	1,101.50
2020-12-25	2,206	2,213	2,206	2,209	300	1,104.50
2020-12-24	2,172	2,185	2,150	2,185	700	1,092.50
2020-12-23	2,160	2,177	2,151	2,151	500	1,075.50
2020-12-22	2,280	2,282	2,210	2,210	700	1,105
2020-12-21	2,244	2,281	2,244	2,281	300	1,140.50
2020-12-18	2,249	2,268	2,232	2,244	800	1,122
2020-12-17	2,251	2,264	2,251	2,252	2,100	1,126
2020-12-16	-	-	-	2,250	-	1,125
2020-12-15	2,250	2,250	2,250	2,250	100	1,125
2020-12-14	2,255	2,255	2,255	2,255	100	1,127.50
2020-12-11	2,222	2,222	2,222	2,222	100	1,111
2020-12-10	2,220	2,220	2,220	2,220	100	1,110
2020-12-09	2,197	2,222	2,197	2,219	700	1,109.50
2020-12-08	2,178	2,180	2,151	2,180	1,300	1,090
2020-12-07	2,178	2,178	2,178	2,178	200	1,089
2020-12-04	2,150	2,157	2,150	2,157	600	1,078.50
2020-12-03	2,161	2,161	2,161	2,161	100	1,080.50
2020-12-02	2,197	2,197	2,160	2,163	600	1,081.50
2020-12-01	-	-	-	2,116	-	1,058
2020-11-30	-	-	-	2,116	-	1,058
2020-11-27	2,116	2,116	2,116	2,116	100	1,058
2020-11-26	-	-	-	2,149	-	1,074.50
2020-11-25	2,149	2,149	2,149	2,149	400	1,074.50
2020-11-24	2,140	2,149	2,140	2,149	500	1,074.50
2020-11-20	2,120	2,140	2,090	2,140	500	1,070
2020-11-19	2,120	2,120	2,120	2,120	100	1,060
2020-11-18	2,120	2,128	2,120	2,120	2,400	1,060
2020-11-17	2,101	2,113	2,101	2,113	700	1,056.50
2020-11-16	2,088	2,138	2,088	2,138	600	1,069
2020-11-13	-	-	-	2,138	-	1,069
2020-11-12	2,101	2,212	2,101	2,138	2,200	1,069
2020-11-11	2,065	2,138	2,060	2,104	4,000	1,052
2020-11-10	2,031	2,045	2,031	2,037	500	1,018.50
2020-11-09	2,031	2,057	2,020	2,031	500	1,015.50
2020-11-06	2,031	2,031	2,031	2,031	200	1,015.50
2020-11-05	2,031	2,031	2,031	2,031	500	1,015.50
2020-11-04	2,032	2,070	2,031	2,031	700	1,015.50
2020-11-02	2,020	2,050	2,020	2,025	2,500	1,012.50
2020-10-30	2,030	2,087	2,000	2,020	12,500	1,010
2020-10-29	2,000	2,036	2,000	2,020	900	1,010
2020-10-28	2,031	2,042	2,031	2,036	2,000	1,018
2020-10-27	2,050	2,067	2,029	2,030	6,200	1,015
2020-10-26	2,095	2,095	2,079	2,087	500	1,043.50
2020-10-23	2,040	2,096	2,040	2,096	1,600	1,048
2020-10-22	2,050	2,050	2,020	2,037	4,200	1,018.50
2020-10-21	2,034	2,034	2,034	2,034	100	1,017
2020-10-20	-	-	-	2,034	-	1,017
2020-10-19	2,065	2,065	2,032	2,034	800	1,017
2020-10-16	2,027	2,048	2,027	2,048	300	1,024
2020-10-15	2,040	2,062	2,031	2,031	800	1,015.50
2020-10-14	2,071	2,071	2,027	2,046	3,700	1,023
2020-10-13	2,072	2,079	2,071	2,071	1,500	1,035.50
2020-10-12	2,071	2,072	2,071	2,072	200	1,036
2020-10-09	-	-	-	2,079	-	1,039.50
2020-10-08	2,069	2,079	2,069	2,079	400	1,039.50
2020-10-07	2,060	2,069	2,057	2,069	1,300	1,034.50
2020-10-06	2,005	2,048	2,005	2,048	700	1,024
2020-10-05	2,011	2,025	1,987	1,991	2,600	995.50
2020-10-02	2,090	2,090	1,978	2,018	1,200	1,009
2020-09-30	-	-	-	2,070	-	1,035
2020-09-29	2,070	2,070	2,070	2,070	100	1,035
2020-09-28	2,025	2,073	2,025	2,043	89,400	1,021.50
2020-09-25	2,016	2,025	2,015	2,025	1,200	1,012.50
2020-09-24	2,015	2,015	2,015	2,015	300	1,007.50
2020-09-23	2,040	2,040	2,040	2,040	300	1,020
2020-09-18	2,040	2,040	2,039	2,040	300	1,020
2020-09-17	2,012	2,037	2,012	2,037	200	1,018.50
2020-09-16	2,033	2,050	2,002	2,002	2,900	1,001
2020-09-15	2,046	2,083	2,046	2,083	200	1,041.50
2020-09-14	2,045	2,091	2,045	2,091	400	1,045.50
2020-09-11	2,106	2,106	2,038	2,045	900	1,022.50
2020-09-10	2,070	2,077	2,056	2,056	1,800	1,028
2020-09-09	2,083	2,127	2,053	2,063	700	1,031.50
2020-09-08	2,107	2,107	2,085	2,085	300	1,042.50
2020-09-07	2,100	2,108	2,100	2,108	200	1,054
2020-09-04	2,097	2,105	2,097	2,100	6,300	1,050
2020-09-03	2,126	2,126	2,050	2,050	500	1,025
2020-09-02	2,140	2,140	2,140	2,140	200	1,070
2020-09-01	2,155	2,155	2,140	2,140	300	1,070
2020-08-31	2,140	2,140	2,140	2,140	100	1,070
2020-08-28	2,055	2,105	2,055	2,105	200	1,052.50
2020-08-27	2,045	2,155	2,045	2,155	1,000	1,077.50
2020-08-26	-	-	-	2,089	-	1,044.50
2020-08-25	2,089	2,089	2,089	2,089	300	1,044.50
2020-08-24	2,089	2,089	2,089	2,089	100	1,044.50
2020-08-21	2,157	2,157	2,107	2,107	300	1,053.50
2020-08-20	-	-	-	2,151	-	1,075.50
2020-08-19	-	-	-	2,151	-	1,075.50
2020-08-18	-	-	-	2,151	-	1,075.50
2020-08-17	-	-	-	2,151	-	1,075.50
2020-08-14	2,090	2,151	2,090	2,151	400	1,075.50
2020-08-13	2,045	2,140	2,045	2,140	500	1,070
2020-08-12	2,057	2,105	2,022	2,030	600	1,015
2020-08-11	2,086	2,086	2,044	2,044	500	1,022
2020-08-07	2,165	2,165	2,080	2,080	500	1,040
2020-08-06	2,105	2,168	2,105	2,136	2,200	1,068
2020-08-05	2,132	2,132	2,073	2,073	300	1,036.50
2020-08-04	2,150	2,150	2,100	2,140	500	1,070
2020-08-03	2,085	2,150	2,085	2,150	900	1,075
2020-07-31	2,116	2,116	2,050	2,080	700	1,040
2020-07-30	2,106	2,106	2,055	2,100	1,000	1,050
2020-07-29	2,110	2,110	2,050	2,109	900	1,054.50
2020-07-28	2,110	2,110	2,102	2,110	700	1,055
2020-07-27	2,130	2,130	2,020	2,110	3,300	1,055
2020-07-22	2,069	2,081	2,069	2,070	1,200	1,035
2020-07-21	2,033	2,069	2,033	2,069	600	1,034.50
2020-07-20	2,027	2,033	2,015	2,033	900	1,016.50
2020-07-17	-	-	-	2,027	-	1,013.50
2020-07-16	-	-	-	2,027	-	1,013.50
2020-07-15	2,027	2,027	2,027	2,027	100	1,013.50
2020-07-14	-	-	-	2,023	-	1,011.50
2020-07-13	-	-	-	2,023	-	1,011.50
2020-07-10	-	-	-	2,023	-	1,011.50
2020-07-09	2,024	2,024	2,023	2,023	200	1,011.50
2020-07-08	-	-	-	2,011	-	1,005.50
2020-07-07	1,990	2,011	1,990	2,011	300	1,005.50
2020-07-06	2,020	2,020	2,010	2,010	500	1,005
2020-07-03	1,935	1,940	1,935	1,940	400	970
2020-07-02	1,995	1,995	1,975	1,975	800	987.50
2020-07-01	1,975	2,011	1,975	1,995	1,000	997.50
2020-06-30	1,990	1,990	1,990	1,990	100	995
2020-06-29	2,040	2,040	1,992	1,992	500	996
2020-06-26	2,026	2,026	2,026	2,026	100	1,013
2020-06-25	2,057	2,060	2,056	2,056	800	1,028
2020-06-24	2,060	2,074	2,056	2,056	1,500	1,028
2020-06-23	2,060	2,067	2,060	2,060	600	1,030
2020-06-22	2,029	2,046	2,029	2,046	200	1,023
2020-06-19	-	-	-	2,079	-	1,039.50
2020-06-18	-	-	-	2,079	-	1,039.50
2020-06-17	2,079	2,079	2,079	2,079	200	1,039.50
2020-06-16	2,000	2,000	1,989	1,989	600	994.50
2020-06-15	2,000	2,004	2,000	2,000	1,100	1,000
2020-06-12	2,045	2,045	2,045	2,045	600	1,022.50
2020-06-11	2,051	2,051	2,051	2,051	300	1,025.50
2020-06-10	2,051	2,063	2,051	2,063	1,000	1,031.50
2020-06-09	2,051	2,052	2,051	2,051	3,300	1,025.50
2020-06-08	2,047	2,082	2,047	2,051	600	1,025.50
2020-06-05	2,019	2,047	1,993	2,047	2,200	1,023.50
2020-06-04	2,123	2,123	2,023	2,047	1,800	1,023.50
2020-06-03	2,057	2,077	2,057	2,073	1,700	1,036.50
2020-06-02	2,070	2,112	2,070	2,107	1,700	1,053.50
2020-06-01	2,100	2,100	1,910	2,070	5,600	1,035
2020-05-29	2,110	2,110	2,110	2,110	100	1,055
2020-05-28	2,109	2,109	2,109	2,109	100	1,054.50
2020-05-27	2,106	2,106	2,106	2,106	300	1,053
2020-05-26	2,075	2,075	2,061	2,070	1,200	1,035
2020-05-25	1,973	2,001	1,973	1,993	1,600	996.50
2020-05-22	1,922	1,922	1,922	1,922	200	961
2020-05-21	1,876	1,935	1,876	1,911	1,600	955.50
2020-05-20	-	-	-	1,916	-	958
2020-05-19	1,916	1,916	1,916	1,916	100	958
2020-05-18	-	-	-	1,916	-	958
2020-05-15	1,970	1,970	1,915	1,916	1,300	958
2020-05-14	1,925	1,988	1,924	1,959	1,500	979.50
2020-05-13	-	-	-	1,885	-	942.50
2020-05-12	1,856	1,885	1,856	1,885	400	942.50
2020-05-11	1,756	1,832	1,756	1,832	700	916
2020-05-08	1,650	1,782	1,650	1,782	1,600	891
2020-05-07	1,699	1,730	1,699	1,730	700	865
2020-05-01	1,675	1,675	1,659	1,659	200	829.50
2020-04-30	1,691	1,691	1,691	1,691	300	845.50
2020-04-28	1,646	1,668	1,643	1,668	1,600	834
2020-04-27	1,583	1,604	1,583	1,601	900	800.50
2020-04-24	1,589	1,589	1,571	1,571	400	785.50
2020-04-23	-	-	-	1,590	-	795
2020-04-22	-	-	-	1,590	-	795
2020-04-21	-	-	-	1,590	-	795
2020-04-20	-	-	-	1,590	-	795
2020-04-17	-	-	-	1,590	-	795
2020-04-16	-	-	-	1,590	-	795
2020-04-15	1,590	1,590	1,590	1,590	100	795
2020-04-14	1,501	1,579	1,501	1,550	2,200	775
2020-04-13	1,545	1,545	1,533	1,533	300	766.50
2020-04-10	1,579	1,579	1,559	1,559	200	779.50
2020-04-09	1,579	1,579	1,579	1,579	1,600	789.50
2020-04-08	1,578	1,579	1,541	1,579	500	789.50
2020-04-07	-	-	-	1,579	-	789.50
2020-04-06	-	-	-	1,579	-	789.50
2020-04-03	1,553	1,597	1,553	1,579	900	789.50
2020-04-02	1,593	1,593	1,593	1,593	300	796.50
2020-04-01	1,586	1,592	1,586	1,592	900	796
2020-03-31	-	-	-	1,696	-	848
2020-03-30	-	-	-	1,696	-	848
2020-03-27	-	-	-	1,696	-	848
2020-03-26	1,696	1,696	1,696	1,696	300	848
2020-03-25	1,600	1,656	1,600	1,656	600	828
2020-03-24	1,501	1,602	1,501	1,576	800	788
2020-03-23	1,481	1,481	1,435	1,470	1,400	735
2020-03-19	-	-	-	1,633	-	816.50
2020-03-18	1,649	1,649	1,633	1,633	800	816.50
2020-03-17	1,406	1,491	1,406	1,491	1,600	745.50
2020-03-16	1,516	1,516	1,506	1,506	400	753
2020-03-13	1,650	1,650	1,536	1,536	1,200	768
2020-03-12	1,704	1,704	1,668	1,668	900	834
2020-03-11	1,737	1,738	1,713	1,713	900	856.50
2020-03-10	1,778	1,778	1,652	1,739	3,000	869.50
2020-03-09	1,855	1,855	1,780	1,780	800	890
2020-03-06	1,920	1,920	1,904	1,915	600	957.50
2020-03-05	-	-	-	1,932	-	966
2020-03-04	1,932	1,932	1,932	1,932	100	966
2020-03-03	2,065	2,065	1,941	1,941	1,000	970.50
2020-03-02	1,975	1,975	1,975	1,975	200	987.50
2020-02-28	2,066	2,066	1,975	1,975	600	987.50
2020-02-27	2,094	2,094	2,094	2,094	100	1,047
2020-02-26	2,200	2,200	2,194	2,194	300	1,097
2020-02-25	2,261	2,261	2,250	2,250	600	1,125
2020-02-21	2,255	2,261	2,253	2,261	400	1,130.50
2020-02-20	2,250	2,250	2,250	2,250	600	1,125
2020-02-19	2,239	2,239	2,239	2,239	300	1,119.50
2020-02-18	2,267	2,268	2,239	2,239	700	1,119.50
2020-02-17	2,250	2,264	2,250	2,263	600	1,131.50
2020-02-14	2,370	2,378	2,248	2,248	600	1,124
2020-02-13	2,393	2,400	2,368	2,368	4,600	1,184
2020-02-12	2,390	2,390	2,367	2,367	300	1,183.50
2020-02-10	2,389	2,389	2,389	2,389	100	1,194.50
2020-02-07	2,375	2,375	2,339	2,339	1,700	1,169.50
2020-02-06	2,338	2,338	2,299	2,334	1,000	1,167
2020-02-05	2,204	2,380	2,130	2,288	5,800	1,144
2020-02-04	2,299	2,299	2,238	2,254	1,200	1,127
2020-02-03	2,299	2,299	2,299	2,299	100	1,149.50
2020-01-31	2,292	2,300	2,292	2,300	400	1,150
2020-01-30	2,380	2,380	2,275	2,295	1,500	1,147.50
2020-01-29	2,318	2,330	2,318	2,330	300	1,165
2020-01-28	2,270	2,270	2,270	2,270	500	1,135
2020-01-27	2,396	2,396	2,334	2,366	600	1,183
2020-01-24	2,372	2,372	2,372	2,372	100	1,186
2020-01-23	2,302	2,366	2,302	2,366	900	1,183
2020-01-22	2,258	2,402	2,258	2,402	2,000	1,201
2020-01-21	2,280	2,280	2,277	2,280	1,600	1,140
2020-01-20	2,256	2,280	2,252	2,280	2,100	1,140
2020-01-17	-	-	-	2,269	-	1,134.50
2020-01-16	-	-	-	2,269	-	1,134.50
2020-01-15	2,269	2,269	2,268	2,269	700	1,134.50
2020-01-14	2,267	2,267	2,267	2,267	100	1,133.50
2020-01-10	2,267	2,267	2,267	2,267	400	1,133.50
2020-01-09	2,252	2,280	2,252	2,267	400	1,133.50
2020-01-08	2,231	2,252	2,231	2,251	400	1,125.50
2020-01-07	2,280	2,286	2,280	2,281	800	1,140.50
2020-01-06	2,267	2,267	2,252	2,252	600	1,126

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 [2020年度]

1807 (株)佐藤渡辺の時系列データ [2020年度]