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
2022-12-302,1952,1952,1882,1952,2002,195
2022-12-292,1842,2452,1842,1997002,199
2022-12-282,1922,2002,1872,1954,0002,195
2022-12-272,2422,2422,1922,1923002,192
2022-12-262,2352,2352,2352,2354002,235
2022-12-232,1802,1902,1802,1856002,185
2022-12-222,1662,1802,1662,1804002,180
2022-12-212,1702,1992,1652,1701,6002,170
2022-12-202,1812,1812,1702,1708002,170
2022-12-192,1782,2012,1782,2011,1002,201
2022-12-162,2002,2002,1552,1781,3002,178
2022-12-152,2072,2362,1992,2004,3002,200
2022-12-14---2,247-2,247
2022-12-13---2,247-2,247
2022-12-122,2472,2472,2472,2471002,247
2022-12-092,2502,2602,2482,2601,2002,260
2022-12-082,2502,2502,2502,2504002,250
2022-12-072,2502,2502,2502,2504002,250
2022-12-062,2502,2792,2502,2508002,250
2022-12-052,2562,2562,2482,2503,0002,250
2022-12-022,3062,3062,2572,2602,3002,260
2022-12-012,3352,3352,3062,3064,5002,306
2022-11-30---2,453-2,453
2022-11-29---2,453-2,453
2022-11-282,5032,5032,4532,4535002,453
2022-11-252,4032,4032,4032,4031002,403
2022-11-24---2,353-2,353
2022-11-222,3172,3532,3172,3533002,353
2022-11-21---2,350-2,350
2022-11-18---2,350-2,350
2022-11-172,4002,4002,3502,3505002,350
2022-11-162,3662,4002,3662,4006002,400
2022-11-152,3392,3512,3392,3508002,350
2022-11-142,3392,3892,3392,3895002,389
2022-11-112,3102,4392,3102,4396002,439
2022-11-102,3102,3102,3102,3102002,310
2022-11-092,4842,4842,4592,4601,1002,460
2022-11-082,4592,4652,4592,4654002,465
2022-11-072,4802,4802,4592,4595002,459
2022-11-042,4592,4592,4592,4591002,459
2022-11-022,5102,5102,5092,5104002,510
2022-11-012,5402,5402,5402,5401002,540
2022-10-312,5092,5452,5092,5455002,545
2022-10-28---2,609-2,609
2022-10-27---2,609-2,609
2022-10-262,6092,6092,6092,6093002,609
2022-10-252,5112,5112,5112,5111002,511
2022-10-24---2,508-2,508
2022-10-212,5082,5082,5082,5081002,508
2022-10-20---2,501-2,501
2022-10-19---2,501-2,501
2022-10-18---2,501-2,501
2022-10-172,5012,5012,5012,5011002,501
2022-10-142,5022,5022,5022,5021002,502
2022-10-132,4612,5012,4612,5013002,501
2022-10-122,5002,5002,4572,4573002,457
2022-10-112,6072,6072,5082,5082002,508
2022-10-07---2,610-2,610
2022-10-06---2,610-2,610
2022-10-05---2,610-2,610
2022-10-042,6102,6102,6102,6101002,610
2022-10-03---2,612-2,612
2022-09-302,6002,6492,6002,6125002,612
2022-09-29---2,605-2,605
2022-09-282,6052,6052,6052,6053002,605
2022-09-27---2,610-2,610
2022-09-262,6102,6102,6032,6105002,610
2022-09-222,6102,6122,6002,6006002,600
2022-09-212,6102,6102,6102,6102002,610
2022-09-20---2,600-2,600
2022-09-16---2,600-2,600
2022-09-152,6002,6002,6002,6003,0002,600
2022-09-14---2,600-2,600
2022-09-13---2,600-2,600
2022-09-12---2,600-2,600
2022-09-09---2,600-2,600
2022-09-08---2,600-2,600
2022-09-07---2,600-2,600
2022-09-06---2,600-2,600
2022-09-052,6002,6002,6002,6002002,600
2022-09-022,6082,6082,6082,6081002,608
2022-09-012,6032,6082,6032,6082002,608
2022-08-31---2,640-2,640
2022-08-30---2,640-2,640
2022-08-29---2,640-2,640
2022-08-262,6402,6402,6402,6406002,640
2022-08-252,6062,6062,6062,6061002,606
2022-08-24---2,606-2,606
2022-08-23---2,606-2,606
2022-08-22---2,606-2,606
2022-08-19---2,606-2,606
2022-08-18---2,606-2,606
2022-08-172,6062,6062,6062,6061002,606
2022-08-16---2,621-2,621
2022-08-15---2,621-2,621
2022-08-12---2,621-2,621
2022-08-10---2,621-2,621
2022-08-09---2,621-2,621
2022-08-082,6212,6212,6212,6211002,621
2022-08-05---2,723-2,723
2022-08-04---2,723-2,723
2022-08-03---2,723-2,723
2022-08-022,7232,7232,7232,7231002,723
2022-08-01---2,673-2,673
2022-07-29---2,673-2,673
2022-07-28---2,673-2,673
2022-07-272,6732,6732,6732,6731002,673
2022-07-262,6442,6442,6442,6441002,644
2022-07-252,7192,7192,6102,6444,7002,644
2022-07-22---2,718-2,718
2022-07-212,6022,7522,6022,7189002,718
2022-07-202,6462,6462,6462,6461002,646
2022-07-19---2,596-2,596
2022-07-152,5992,6012,5562,5969002,596
2022-07-14---2,599-2,599
2022-07-13---2,599-2,599
2022-07-12---2,599-2,599
2022-07-11---2,599-2,599
2022-07-082,5992,5992,5992,5991002,599
2022-07-07---2,599-2,599
2022-07-06---2,599-2,599
2022-07-052,5992,5992,5992,5991002,599
2022-07-042,6992,6992,6992,6991002,699
2022-07-012,5992,5992,5992,5992002,599
2022-06-30---2,599-2,599
2022-06-292,5492,5992,5492,5992002,599
2022-06-282,4822,5442,4822,5411,0002,541
2022-06-272,4822,4822,4822,4822002,482
2022-06-242,4002,4512,4002,4181,7002,418
2022-06-232,4262,4262,4002,4001,4002,400
2022-06-222,5502,5502,4492,4491,4002,449
2022-06-212,5702,5752,5702,5752002,575
2022-06-202,5742,5742,5702,5706002,570
2022-06-17---2,600-2,600
2022-06-16---2,600-2,600
2022-06-152,6002,6002,6002,6003002,600
2022-06-14---2,596-2,596
2022-06-13---2,596-2,596
2022-06-10---2,596-2,596
2022-06-092,6252,6252,5962,5962002,596
2022-06-08---2,672-2,672
2022-06-072,6722,6722,6722,6721002,672
2022-06-06---2,640-2,640
2022-06-03---2,640-2,640
2022-06-022,6402,6402,6402,6401002,640
2022-06-01---2,640-2,640
2022-05-31---2,640-2,640
2022-05-30---2,640-2,640
2022-05-272,6262,6402,6262,6402002,640
2022-05-262,6752,6752,6262,6264002,626
2022-05-252,6252,6252,6252,6253002,625
2022-05-242,6502,6502,6252,6251,2002,625
2022-05-23---2,664-2,664
2022-05-20---2,664-2,664
2022-05-19---2,664-2,664
2022-05-182,6512,6712,6512,6649002,664
2022-05-17---2,720-2,720
2022-05-16---2,720-2,720
2022-05-13---2,720-2,720
2022-05-12---2,720-2,720
2022-05-11---2,720-2,720
2022-05-102,8262,8262,7202,7201,4002,720
2022-05-092,6762,6762,6762,6761002,676
2022-05-062,7012,7012,7012,7012002,701
2022-05-022,7902,7902,7012,7016002,701
2022-04-282,7002,7202,7002,7201,7002,720
2022-04-27---2,732-2,732
2022-04-26---2,732-2,732
2022-04-252,7402,7402,7322,7322,7002,732
2022-04-22---2,739-2,739
2022-04-21---2,739-2,739
2022-04-202,7042,7392,7042,7393002,739
2022-04-192,6632,7572,6632,7541,5002,754
2022-04-182,6962,6962,6772,6775002,677
2022-04-152,6982,6982,6952,6979002,697
2022-04-142,6722,7002,6702,6792,1002,679
2022-04-132,6702,6802,6662,6701,4002,670
2022-04-122,6682,6712,6622,6709002,670
2022-04-112,7052,7052,6352,6621,3002,662
2022-04-082,8002,8002,7282,7555002,755
2022-04-072,8192,8212,8002,8002,0002,800
2022-04-062,8722,8722,8692,8693002,869
2022-04-052,8942,8982,8882,8886002,888
2022-04-042,9002,9002,9002,9008002,900
2022-04-012,8802,9002,8802,9004002,900
2022-03-312,8402,9012,8402,88097,2002,880
2022-03-303,0103,0103,0103,0101003,010
2022-03-29---3,110-3,110
2022-03-283,1503,1503,1103,1103003,110
2022-03-253,1053,1503,1053,1502003,150
2022-03-24---3,095-3,095
2022-03-233,0353,0953,0303,0953003,095
2022-03-22---3,070-3,070
2022-03-18---3,070-3,070
2022-03-173,0703,0703,0703,0701003,070
2022-03-16---3,005-3,005
2022-03-15---3,005-3,005
2022-03-14---3,005-3,005
2022-03-11---3,005-3,005
2022-03-103,0053,0053,0053,0051003,005
2022-03-093,0503,0603,0453,0605003,060
2022-03-083,1803,1803,0553,0551,0003,055
2022-03-073,2003,2003,1803,1801,0003,180
2022-03-043,1903,2303,1903,2002,4003,200
2022-03-033,1653,1653,1653,1651003,165
2022-03-023,2353,2353,2353,2351003,235
2022-03-01---3,165-3,165
2022-02-283,1603,1653,1603,1651,0003,165
2022-02-253,1353,1603,1353,1603003,160
2022-02-24---3,130-3,130
2022-02-223,1303,1303,1303,1301003,130
2022-02-213,1303,1303,1303,1307003,130
2022-02-18---3,110-3,110
2022-02-17---3,110-3,110
2022-02-16---3,110-3,110
2022-02-15---3,110-3,110
2022-02-143,0853,1103,0853,1102003,110
2022-02-103,1553,1553,0153,0854003,085
2022-02-092,9342,9632,9342,9636002,963
2022-02-08---3,070-3,070
2022-02-073,0503,0903,0503,0701,0003,070
2022-02-04---3,190-3,190
2022-02-03---3,190-3,190
2022-02-023,1903,1903,1903,1901003,190
2022-02-01---3,200-3,200
2022-01-31---3,200-3,200
2022-01-28---3,200-3,200
2022-01-27---3,200-3,200
2022-01-263,2003,2003,2003,2001003,200
2022-01-253,1053,1053,1053,1051003,105
2022-01-24---3,105-3,105
2022-01-21---3,105-3,105
2022-01-20---3,105-3,105
2022-01-193,1053,1053,1053,1051,3003,105
2022-01-183,1053,1053,1053,1051003,105
2022-01-173,0803,1053,0803,1052003,105
2022-01-14---3,150-3,150
2022-01-13---3,150-3,150
2022-01-12---3,150-3,150
2022-01-11---3,150-3,150
2022-01-073,1503,1503,1503,1501003,150
2022-01-063,1753,1753,1753,1751003,175
2022-01-053,2453,2453,1753,2453003,245
2022-01-04---3,245-3,245

分割・併合履歴 ： [2017-09-27]1株→0.2株