1. HOME >
  2. 株価時系列 >
  3. 1807 >
  4. 2022年

1807 (株)佐藤渡辺 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,1952,1952,1882,1952,2001,097.50
2022-12-292,1842,2452,1842,1997001,099.50
2022-12-282,1922,2002,1872,1954,0001,097.50
2022-12-272,2422,2422,1922,1923001,096
2022-12-262,2352,2352,2352,2354001,117.50
2022-12-232,1802,1902,1802,1856001,092.50
2022-12-222,1662,1802,1662,1804001,090
2022-12-212,1702,1992,1652,1701,6001,085
2022-12-202,1812,1812,1702,1708001,085
2022-12-192,1782,2012,1782,2011,1001,100.50
2022-12-162,2002,2002,1552,1781,3001,089
2022-12-152,2072,2362,1992,2004,3001,100
2022-12-14---2,247-1,123.50
2022-12-13---2,247-1,123.50
2022-12-122,2472,2472,2472,2471001,123.50
2022-12-092,2502,2602,2482,2601,2001,130
2022-12-082,2502,2502,2502,2504001,125
2022-12-072,2502,2502,2502,2504001,125
2022-12-062,2502,2792,2502,2508001,125
2022-12-052,2562,2562,2482,2503,0001,125
2022-12-022,3062,3062,2572,2602,3001,130
2022-12-012,3352,3352,3062,3064,5001,153
2022-11-30---2,453-1,226.50
2022-11-29---2,453-1,226.50
2022-11-282,5032,5032,4532,4535001,226.50
2022-11-252,4032,4032,4032,4031001,201.50
2022-11-24---2,353-1,176.50
2022-11-222,3172,3532,3172,3533001,176.50
2022-11-21---2,350-1,175
2022-11-18---2,350-1,175
2022-11-172,4002,4002,3502,3505001,175
2022-11-162,3662,4002,3662,4006001,200
2022-11-152,3392,3512,3392,3508001,175
2022-11-142,3392,3892,3392,3895001,194.50
2022-11-112,3102,4392,3102,4396001,219.50
2022-11-102,3102,3102,3102,3102001,155
2022-11-092,4842,4842,4592,4601,1001,230
2022-11-082,4592,4652,4592,4654001,232.50
2022-11-072,4802,4802,4592,4595001,229.50
2022-11-042,4592,4592,4592,4591001,229.50
2022-11-022,5102,5102,5092,5104001,255
2022-11-012,5402,5402,5402,5401001,270
2022-10-312,5092,5452,5092,5455001,272.50
2022-10-28---2,609-1,304.50
2022-10-27---2,609-1,304.50
2022-10-262,6092,6092,6092,6093001,304.50
2022-10-252,5112,5112,5112,5111001,255.50
2022-10-24---2,508-1,254
2022-10-212,5082,5082,5082,5081001,254
2022-10-20---2,501-1,250.50
2022-10-19---2,501-1,250.50
2022-10-18---2,501-1,250.50
2022-10-172,5012,5012,5012,5011001,250.50
2022-10-142,5022,5022,5022,5021001,251
2022-10-132,4612,5012,4612,5013001,250.50
2022-10-122,5002,5002,4572,4573001,228.50
2022-10-112,6072,6072,5082,5082001,254
2022-10-07---2,610-1,305
2022-10-06---2,610-1,305
2022-10-05---2,610-1,305
2022-10-042,6102,6102,6102,6101001,305
2022-10-03---2,612-1,306
2022-09-302,6002,6492,6002,6125001,306
2022-09-29---2,605-1,302.50
2022-09-282,6052,6052,6052,6053001,302.50
2022-09-27---2,610-1,305
2022-09-262,6102,6102,6032,6105001,305
2022-09-222,6102,6122,6002,6006001,300
2022-09-212,6102,6102,6102,6102001,305
2022-09-20---2,600-1,300
2022-09-16---2,600-1,300
2022-09-152,6002,6002,6002,6003,0001,300
2022-09-14---2,600-1,300
2022-09-13---2,600-1,300
2022-09-12---2,600-1,300
2022-09-09---2,600-1,300
2022-09-08---2,600-1,300
2022-09-07---2,600-1,300
2022-09-06---2,600-1,300
2022-09-052,6002,6002,6002,6002001,300
2022-09-022,6082,6082,6082,6081001,304
2022-09-012,6032,6082,6032,6082001,304
2022-08-31---2,640-1,320
2022-08-30---2,640-1,320
2022-08-29---2,640-1,320
2022-08-262,6402,6402,6402,6406001,320
2022-08-252,6062,6062,6062,6061001,303
2022-08-24---2,606-1,303
2022-08-23---2,606-1,303
2022-08-22---2,606-1,303
2022-08-19---2,606-1,303
2022-08-18---2,606-1,303
2022-08-172,6062,6062,6062,6061001,303
2022-08-16---2,621-1,310.50
2022-08-15---2,621-1,310.50
2022-08-12---2,621-1,310.50
2022-08-10---2,621-1,310.50
2022-08-09---2,621-1,310.50
2022-08-082,6212,6212,6212,6211001,310.50
2022-08-05---2,723-1,361.50
2022-08-04---2,723-1,361.50
2022-08-03---2,723-1,361.50
2022-08-022,7232,7232,7232,7231001,361.50
2022-08-01---2,673-1,336.50
2022-07-29---2,673-1,336.50
2022-07-28---2,673-1,336.50
2022-07-272,6732,6732,6732,6731001,336.50
2022-07-262,6442,6442,6442,6441001,322
2022-07-252,7192,7192,6102,6444,7001,322
2022-07-22---2,718-1,359
2022-07-212,6022,7522,6022,7189001,359
2022-07-202,6462,6462,6462,6461001,323
2022-07-19---2,596-1,298
2022-07-152,5992,6012,5562,5969001,298
2022-07-14---2,599-1,299.50
2022-07-13---2,599-1,299.50
2022-07-12---2,599-1,299.50
2022-07-11---2,599-1,299.50
2022-07-082,5992,5992,5992,5991001,299.50
2022-07-07---2,599-1,299.50
2022-07-06---2,599-1,299.50
2022-07-052,5992,5992,5992,5991001,299.50
2022-07-042,6992,6992,6992,6991001,349.50
2022-07-012,5992,5992,5992,5992001,299.50
2022-06-30---2,599-1,299.50
2022-06-292,5492,5992,5492,5992001,299.50
2022-06-282,4822,5442,4822,5411,0001,270.50
2022-06-272,4822,4822,4822,4822001,241
2022-06-242,4002,4512,4002,4181,7001,209
2022-06-232,4262,4262,4002,4001,4001,200
2022-06-222,5502,5502,4492,4491,4001,224.50
2022-06-212,5702,5752,5702,5752001,287.50
2022-06-202,5742,5742,5702,5706001,285
2022-06-17---2,600-1,300
2022-06-16---2,600-1,300
2022-06-152,6002,6002,6002,6003001,300
2022-06-14---2,596-1,298
2022-06-13---2,596-1,298
2022-06-10---2,596-1,298
2022-06-092,6252,6252,5962,5962001,298
2022-06-08---2,672-1,336
2022-06-072,6722,6722,6722,6721001,336
2022-06-06---2,640-1,320
2022-06-03---2,640-1,320
2022-06-022,6402,6402,6402,6401001,320
2022-06-01---2,640-1,320
2022-05-31---2,640-1,320
2022-05-30---2,640-1,320
2022-05-272,6262,6402,6262,6402001,320
2022-05-262,6752,6752,6262,6264001,313
2022-05-252,6252,6252,6252,6253001,312.50
2022-05-242,6502,6502,6252,6251,2001,312.50
2022-05-23---2,664-1,332
2022-05-20---2,664-1,332
2022-05-19---2,664-1,332
2022-05-182,6512,6712,6512,6649001,332
2022-05-17---2,720-1,360
2022-05-16---2,720-1,360
2022-05-13---2,720-1,360
2022-05-12---2,720-1,360
2022-05-11---2,720-1,360
2022-05-102,8262,8262,7202,7201,4001,360
2022-05-092,6762,6762,6762,6761001,338
2022-05-062,7012,7012,7012,7012001,350.50
2022-05-022,7902,7902,7012,7016001,350.50
2022-04-282,7002,7202,7002,7201,7001,360
2022-04-27---2,732-1,366
2022-04-26---2,732-1,366
2022-04-252,7402,7402,7322,7322,7001,366
2022-04-22---2,739-1,369.50
2022-04-21---2,739-1,369.50
2022-04-202,7042,7392,7042,7393001,369.50
2022-04-192,6632,7572,6632,7541,5001,377
2022-04-182,6962,6962,6772,6775001,338.50
2022-04-152,6982,6982,6952,6979001,348.50
2022-04-142,6722,7002,6702,6792,1001,339.50
2022-04-132,6702,6802,6662,6701,4001,335
2022-04-122,6682,6712,6622,6709001,335
2022-04-112,7052,7052,6352,6621,3001,331
2022-04-082,8002,8002,7282,7555001,377.50
2022-04-072,8192,8212,8002,8002,0001,400
2022-04-062,8722,8722,8692,8693001,434.50
2022-04-052,8942,8982,8882,8886001,444
2022-04-042,9002,9002,9002,9008001,450
2022-04-012,8802,9002,8802,9004001,450
2022-03-312,8402,9012,8402,88097,2001,440
2022-03-303,0103,0103,0103,0101001,505
2022-03-29---3,110-1,555
2022-03-283,1503,1503,1103,1103001,555
2022-03-253,1053,1503,1053,1502001,575
2022-03-24---3,095-1,547.50
2022-03-233,0353,0953,0303,0953001,547.50
2022-03-22---3,070-1,535
2022-03-18---3,070-1,535
2022-03-173,0703,0703,0703,0701001,535
2022-03-16---3,005-1,502.50
2022-03-15---3,005-1,502.50
2022-03-14---3,005-1,502.50
2022-03-11---3,005-1,502.50
2022-03-103,0053,0053,0053,0051001,502.50
2022-03-093,0503,0603,0453,0605001,530
2022-03-083,1803,1803,0553,0551,0001,527.50
2022-03-073,2003,2003,1803,1801,0001,590
2022-03-043,1903,2303,1903,2002,4001,600
2022-03-033,1653,1653,1653,1651001,582.50
2022-03-023,2353,2353,2353,2351001,617.50
2022-03-01---3,165-1,582.50
2022-02-283,1603,1653,1603,1651,0001,582.50
2022-02-253,1353,1603,1353,1603001,580
2022-02-24---3,130-1,565
2022-02-223,1303,1303,1303,1301001,565
2022-02-213,1303,1303,1303,1307001,565
2022-02-18---3,110-1,555
2022-02-17---3,110-1,555
2022-02-16---3,110-1,555
2022-02-15---3,110-1,555
2022-02-143,0853,1103,0853,1102001,555
2022-02-103,1553,1553,0153,0854001,542.50
2022-02-092,9342,9632,9342,9636001,481.50
2022-02-08---3,070-1,535
2022-02-073,0503,0903,0503,0701,0001,535
2022-02-04---3,190-1,595
2022-02-03---3,190-1,595
2022-02-023,1903,1903,1903,1901001,595
2022-02-01---3,200-1,600
2022-01-31---3,200-1,600
2022-01-28---3,200-1,600
2022-01-27---3,200-1,600
2022-01-263,2003,2003,2003,2001001,600
2022-01-253,1053,1053,1053,1051001,552.50
2022-01-24---3,105-1,552.50
2022-01-21---3,105-1,552.50
2022-01-20---3,105-1,552.50
2022-01-193,1053,1053,1053,1051,3001,552.50
2022-01-183,1053,1053,1053,1051001,552.50
2022-01-173,0803,1053,0803,1052001,552.50
2022-01-14---3,150-1,575
2022-01-13---3,150-1,575
2022-01-12---3,150-1,575
2022-01-11---3,150-1,575
2022-01-073,1503,1503,1503,1501001,575
2022-01-063,1753,1753,1753,1751001,587.50
2022-01-053,2453,2453,1753,2453001,622.50
2022-01-04---3,245-1,622.50

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