1807 (株)佐藤渡辺の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,010	3,025	2,986	3,015	2,800	1,507.50
2023-12-28	2,999	3,015	2,985	3,010	2,800	1,505
2023-12-27	2,995	2,998	2,991	2,998	900	1,499
2023-12-26	3,000	3,010	2,955	2,998	4,400	1,499
2023-12-25	3,070	3,070	2,990	2,990	5,300	1,495
2023-12-22	3,030	3,085	2,980	3,010	17,600	1,505
2023-12-21	2,775	3,200	2,758	2,989	41,400	1,494.50
2023-12-20	2,701	2,783	2,701	2,775	1,000	1,387.50
2023-12-19	2,718	2,750	2,718	2,750	200	1,375
2023-12-18	2,667	2,798	2,667	2,798	1,300	1,399
2023-12-15	2,681	2,710	2,665	2,700	800	1,350
2023-12-14	2,700	2,711	2,692	2,700	1,500	1,350
2023-12-13	2,740	2,749	2,706	2,706	300	1,353
2023-12-12	2,716	2,746	2,715	2,715	2,500	1,357.50
2023-12-11	2,730	2,730	2,716	2,716	300	1,358
2023-12-08	2,700	2,700	2,700	2,700	600	1,350
2023-12-07	2,710	2,710	2,710	2,710	100	1,355
2023-12-06	2,750	2,750	2,747	2,747	500	1,373.50
2023-12-05	2,712	2,751	2,710	2,751	700	1,375.50
2023-12-04	2,750	2,750	2,712	2,712	800	1,356
2023-12-01	2,703	2,715	2,700	2,700	1,200	1,350
2023-11-30	2,730	2,740	2,700	2,731	1,000	1,365.50
2023-11-29	2,735	2,735	2,730	2,730	400	1,365
2023-11-28	2,735	2,735	2,700	2,715	1,600	1,357.50
2023-11-27	2,777	2,828	2,740	2,740	3,500	1,370
2023-11-24	2,667	2,750	2,667	2,727	2,500	1,363.50
2023-11-22	2,650	2,667	2,650	2,667	800	1,333.50
2023-11-21	2,650	2,666	2,650	2,650	1,000	1,325
2023-11-20	2,666	2,666	2,650	2,650	600	1,325
2023-11-17	2,651	2,651	2,626	2,649	700	1,324.50
2023-11-16	2,639	2,639	2,610	2,633	500	1,316.50
2023-11-15	2,667	2,667	2,621	2,629	1,700	1,314.50
2023-11-14	2,637	2,680	2,624	2,669	1,200	1,334.50
2023-11-13	2,643	2,644	2,603	2,639	700	1,319.50
2023-11-10	2,621	2,624	2,601	2,616	1,800	1,308
2023-11-09	2,670	2,730	2,599	2,604	5,300	1,302
2023-11-08	2,655	2,655	2,630	2,650	2,200	1,325
2023-11-07	2,629	2,660	2,620	2,660	2,300	1,330
2023-11-06	-	-	-	2,600	-	1,300
2023-11-02	2,600	2,600	2,600	2,600	400	1,300
2023-11-01	2,625	2,634	2,602	2,602	700	1,301
2023-10-31	2,602	2,612	2,600	2,600	400	1,300
2023-10-30	2,656	2,656	2,587	2,608	400	1,304
2023-10-27	2,640	2,650	2,580	2,622	2,200	1,311
2023-10-26	2,662	2,662	2,620	2,635	900	1,317.50
2023-10-25	2,610	2,646	2,610	2,614	1,500	1,307
2023-10-24	2,619	2,623	2,607	2,608	1,700	1,304
2023-10-23	2,687	2,687	2,619	2,619	2,500	1,309.50
2023-10-20	2,616	2,646	2,616	2,646	1,300	1,323
2023-10-19	2,619	2,654	2,619	2,654	1,300	1,327
2023-10-18	2,603	2,670	2,603	2,654	1,900	1,327
2023-10-17	2,612	2,666	2,605	2,643	1,200	1,321.50
2023-10-16	2,630	2,630	2,622	2,630	1,400	1,315
2023-10-13	2,653	2,665	2,635	2,656	1,300	1,328
2023-10-12	2,661	2,673	2,632	2,664	1,600	1,332
2023-10-11	2,697	2,697	2,662	2,689	1,500	1,344.50
2023-10-10	2,698	2,698	2,660	2,660	800	1,330
2023-10-06	2,614	2,665	2,614	2,650	1,200	1,325
2023-10-05	2,561	2,615	2,561	2,615	1,900	1,307.50
2023-10-04	2,571	2,602	2,561	2,602	3,300	1,301
2023-10-03	2,638	2,638	2,580	2,603	2,400	1,301.50
2023-10-02	2,644	2,644	2,618	2,639	1,000	1,319.50
2023-09-29	2,629	2,644	2,618	2,618	1,700	1,309
2023-09-28	2,670	2,712	2,612	2,650	4,100	1,325
2023-09-27	2,748	2,748	2,637	2,670	6,000	1,335
2023-09-26	2,673	2,747	2,670	2,747	4,200	1,373.50
2023-09-25	2,640	2,697	2,640	2,697	3,600	1,348.50
2023-09-22	2,622	2,640	2,600	2,640	3,100	1,320
2023-09-21	2,597	2,626	2,572	2,624	3,300	1,312
2023-09-20	2,555	2,601	2,555	2,572	9,900	1,286
2023-09-19	2,544	2,568	2,539	2,565	13,200	1,282.50
2023-09-15	2,540	2,580	2,536	2,544	8,100	1,272
2023-09-14	2,525	2,535	2,522	2,532	7,100	1,266
2023-09-13	2,514	2,525	2,507	2,522	4,000	1,261
2023-09-12	2,500	2,514	2,500	2,514	1,700	1,257
2023-09-11	2,492	2,505	2,490	2,500	5,000	1,250
2023-09-08	2,488	2,491	2,488	2,491	1,200	1,245.50
2023-09-07	2,485	2,495	2,482	2,494	2,200	1,247
2023-09-06	2,480	2,486	2,480	2,485	3,000	1,242.50
2023-09-05	2,486	2,493	2,480	2,480	5,500	1,240
2023-09-04	2,482	2,498	2,481	2,487	8,100	1,243.50
2023-09-01	2,480	2,490	2,479	2,480	3,900	1,240
2023-08-31	2,480	2,484	2,480	2,481	1,500	1,240.50
2023-08-30	2,475	2,490	2,475	2,477	2,100	1,238.50
2023-08-29	2,473	2,480	2,472	2,475	2,200	1,237.50
2023-08-28	2,467	2,485	2,467	2,472	3,200	1,236
2023-08-25	2,447	2,464	2,447	2,462	3,100	1,231
2023-08-24	2,440	2,460	2,440	2,447	5,900	1,223.50
2023-08-23	2,434	2,450	2,434	2,439	2,500	1,219.50
2023-08-22	2,451	2,459	2,429	2,431	5,400	1,215.50
2023-08-21	2,475	2,475	2,450	2,450	4,800	1,225
2023-08-18	2,484	2,484	2,475	2,475	1,500	1,237.50
2023-08-17	2,501	2,501	2,485	2,485	1,900	1,242.50
2023-08-16	2,510	2,520	2,501	2,501	1,200	1,250.50
2023-08-15	2,530	2,530	2,505	2,514	3,400	1,257
2023-08-14	2,519	2,523	2,503	2,523	4,000	1,261.50
2023-08-10	2,515	2,525	2,515	2,524	2,100	1,262
2023-08-09	2,510	2,530	2,500	2,516	8,200	1,258
2023-08-08	2,530	2,530	2,530	2,530	100	1,265
2023-08-07	2,541	2,550	2,527	2,550	1,400	1,275
2023-08-04	2,550	2,553	2,541	2,541	1,300	1,270.50
2023-08-03	2,570	2,570	2,557	2,557	5,200	1,278.50
2023-08-02	2,560	2,580	2,560	2,580	3,100	1,290
2023-08-01	2,561	2,580	2,561	2,576	3,200	1,288
2023-07-31	2,552	2,595	2,552	2,576	5,500	1,288
2023-07-28	2,571	2,571	2,550	2,554	1,300	1,277
2023-07-27	2,574	2,585	2,574	2,576	3,500	1,288
2023-07-26	2,589	2,595	2,589	2,595	700	1,297.50
2023-07-25	2,590	2,605	2,576	2,591	5,800	1,295.50
2023-07-24	2,581	2,590	2,581	2,590	1,700	1,295
2023-07-21	2,583	2,583	2,581	2,581	300	1,290.50
2023-07-20	2,591	2,592	2,569	2,592	1,500	1,296
2023-07-19	2,628	2,628	2,583	2,586	700	1,293
2023-07-18	2,604	2,604	2,580	2,580	700	1,290
2023-07-14	2,581	2,602	2,581	2,602	200	1,301
2023-07-13	2,629	2,629	2,566	2,566	2,200	1,283
2023-07-12	2,630	2,630	2,629	2,629	1,100	1,314.50
2023-07-11	2,632	2,641	2,632	2,640	1,300	1,320
2023-07-10	2,631	2,631	2,630	2,631	1,500	1,315.50
2023-07-07	2,626	2,632	2,604	2,632	300	1,316
2023-07-06	2,625	2,625	2,584	2,612	1,900	1,306
2023-07-05	2,589	2,607	2,589	2,607	900	1,303.50
2023-07-04	2,581	2,581	2,576	2,576	900	1,288
2023-07-03	2,580	2,583	2,580	2,581	1,100	1,290.50
2023-06-30	2,560	2,616	2,560	2,580	4,000	1,290
2023-06-29	2,573	2,574	2,542	2,561	2,000	1,280.50
2023-06-28	2,545	2,556	2,538	2,545	2,500	1,272.50
2023-06-27	2,560	2,560	2,533	2,536	1,000	1,268
2023-06-26	2,543	2,543	2,537	2,540	900	1,270
2023-06-23	2,545	2,546	2,544	2,546	1,800	1,273
2023-06-22	2,560	2,567	2,534	2,544	1,700	1,272
2023-06-21	2,533	2,549	2,533	2,544	2,000	1,272
2023-06-20	2,530	2,552	2,529	2,529	1,600	1,264.50
2023-06-19	2,545	2,556	2,545	2,556	800	1,278
2023-06-16	2,550	2,550	2,525	2,548	300	1,274
2023-06-15	2,538	2,551	2,538	2,540	4,900	1,270
2023-06-14	2,550	2,554	2,532	2,554	4,100	1,277
2023-06-13	2,550	2,566	2,550	2,550	1,200	1,275
2023-06-12	2,585	2,615	2,545	2,555	900	1,277.50
2023-06-09	2,550	2,580	2,550	2,580	800	1,290
2023-06-08	2,537	2,562	2,528	2,550	1,700	1,275
2023-06-07	2,589	2,589	2,537	2,537	1,100	1,268.50
2023-06-06	2,504	2,504	2,502	2,502	200	1,251
2023-06-05	2,481	2,521	2,474	2,519	1,900	1,259.50
2023-06-02	2,488	2,502	2,464	2,498	800	1,249
2023-06-01	2,503	2,503	2,460	2,488	1,800	1,244
2023-05-31	2,506	2,506	2,461	2,461	3,000	1,230.50
2023-05-30	2,537	2,544	2,461	2,506	1,700	1,253
2023-05-29	2,537	2,537	2,537	2,537	100	1,268.50
2023-05-26	2,495	2,504	2,486	2,487	1,000	1,243.50
2023-05-25	2,500	2,525	2,483	2,483	800	1,241.50
2023-05-24	2,481	2,501	2,481	2,500	1,200	1,250
2023-05-23	2,520	2,520	2,493	2,500	2,100	1,250
2023-05-22	2,548	2,548	2,503	2,510	300	1,255
2023-05-19	2,503	2,548	2,503	2,548	700	1,274
2023-05-18	2,585	2,585	2,501	2,501	2,000	1,250.50
2023-05-17	2,580	2,580	2,533	2,566	2,000	1,283
2023-05-16	2,614	2,638	2,526	2,586	4,200	1,293
2023-05-15	2,540	2,564	2,537	2,564	2,800	1,282
2023-05-12	2,490	2,532	2,460	2,530	2,000	1,265
2023-05-11	2,454	2,518	2,426	2,481	14,700	1,240.50
2023-05-10	2,466	2,466	2,454	2,454	2,000	1,227
2023-05-09	2,450	2,465	2,450	2,465	1,400	1,232.50
2023-05-08	2,442	2,450	2,442	2,449	600	1,224.50
2023-05-02	2,461	2,492	2,425	2,492	1,000	1,246
2023-05-01	2,450	2,511	2,450	2,461	1,000	1,230.50
2023-04-28	2,515	2,515	2,474	2,474	200	1,237
2023-04-27	2,489	2,489	2,489	2,489	100	1,244.50
2023-04-26	2,489	2,489	2,489	2,489	100	1,244.50
2023-04-25	2,514	2,514	2,489	2,489	900	1,244.50
2023-04-24	2,568	2,568	2,488	2,514	400	1,257
2023-04-21	2,480	2,482	2,468	2,468	400	1,234
2023-04-20	2,520	2,520	2,462	2,462	1,200	1,231
2023-04-19	2,458	2,511	2,454	2,511	300	1,255.50
2023-04-18	2,508	2,508	2,508	2,508	100	1,254
2023-04-17	-	-	-	2,504	-	1,252
2023-04-14	2,503	2,504	2,503	2,504	200	1,252
2023-04-13	-	-	-	2,506	-	1,253
2023-04-12	2,415	2,506	2,415	2,506	400	1,253
2023-04-11	-	-	-	2,432	-	1,216
2023-04-10	2,422	2,432	2,422	2,432	400	1,216
2023-04-07	-	-	-	2,472	-	1,236
2023-04-06	-	-	-	2,472	-	1,236
2023-04-05	2,472	2,472	2,472	2,472	100	1,236
2023-04-04	2,440	2,449	2,440	2,449	1,400	1,224.50
2023-04-03	2,427	2,440	2,382	2,440	6,600	1,220
2023-03-31	2,451	2,500	2,451	2,451	5,100	1,225.50
2023-03-30	2,448	2,474	2,420	2,450	93,400	1,225
2023-03-29	2,555	2,648	2,555	2,648	400	1,324
2023-03-28	2,551	2,551	2,551	2,551	200	1,275.50
2023-03-27	2,601	2,601	2,601	2,601	300	1,300.50
2023-03-24	2,650	2,670	2,650	2,670	500	1,335
2023-03-23	2,659	2,659	2,650	2,650	500	1,325
2023-03-22	2,638	2,638	2,638	2,638	100	1,319
2023-03-20	2,670	2,670	2,600	2,650	1,100	1,325
2023-03-17	2,650	2,721	2,650	2,720	700	1,360
2023-03-16	2,761	2,761	2,700	2,700	1,100	1,350
2023-03-15	2,695	2,708	2,617	2,661	3,100	1,330.50
2023-03-14	2,610	2,695	2,610	2,695	2,000	1,347.50
2023-03-13	2,550	2,560	2,550	2,560	200	1,280
2023-03-10	2,588	2,590	2,587	2,590	300	1,295
2023-03-09	2,508	2,580	2,508	2,580	300	1,290
2023-03-08	2,508	2,508	2,508	2,508	200	1,254
2023-03-07	2,459	2,468	2,459	2,468	300	1,234
2023-03-06	2,430	2,459	2,430	2,459	300	1,229.50
2023-03-03	2,404	2,445	2,404	2,430	600	1,215
2023-03-02	2,442	2,459	2,393	2,454	2,600	1,227
2023-03-01	2,439	2,441	2,439	2,441	400	1,220.50
2023-02-28	2,397	2,439	2,397	2,439	700	1,219.50
2023-02-27	2,370	2,398	2,348	2,348	700	1,174
2023-02-24	2,315	2,315	2,315	2,315	100	1,157.50
2023-02-22	2,261	2,270	2,261	2,270	600	1,135
2023-02-21	2,280	2,280	2,280	2,280	100	1,140
2023-02-20	2,253	2,286	2,253	2,278	1,100	1,139
2023-02-17	2,282	2,282	2,282	2,282	100	1,141
2023-02-16	2,290	2,290	2,240	2,240	200	1,120
2023-02-15	2,240	2,240	2,240	2,240	200	1,120
2023-02-14	2,299	2,299	2,230	2,230	5,900	1,115
2023-02-13	2,202	2,215	2,199	2,214	5,700	1,107
2023-02-10	2,236	2,255	2,200	2,200	1,200	1,100
2023-02-09	2,160	2,214	2,153	2,186	2,100	1,093
2023-02-08	2,210	2,210	2,210	2,210	100	1,105
2023-02-07	2,200	2,200	2,200	2,200	100	1,100
2023-02-06	-	-	-	2,222	-	1,111
2023-02-03	-	-	-	2,222	-	1,111
2023-02-02	2,277	2,277	2,222	2,222	400	1,111
2023-02-01	2,276	2,276	2,276	2,276	100	1,138
2023-01-31	-	-	-	2,276	-	1,138
2023-01-30	-	-	-	2,276	-	1,138
2023-01-27	2,326	2,326	2,276	2,276	300	1,138
2023-01-26	2,212	2,226	2,212	2,226	400	1,113
2023-01-25	2,262	2,262	2,262	2,262	600	1,131
2023-01-24	-	-	-	2,262	-	1,131
2023-01-23	2,262	2,262	2,262	2,262	100	1,131
2023-01-20	-	-	-	2,180	-	1,090
2023-01-19	-	-	-	2,180	-	1,090
2023-01-18	2,195	2,195	2,180	2,180	200	1,090
2023-01-17	-	-	-	2,234	-	1,117
2023-01-16	2,170	2,255	2,170	2,234	500	1,117
2023-01-13	2,160	2,175	2,160	2,161	2,800	1,080.50
2023-01-12	2,166	2,189	2,156	2,160	1,900	1,080
2023-01-11	2,165	2,173	2,165	2,166	900	1,083
2023-01-10	-	-	-	2,161	-	1,080.50
2023-01-06	2,165	2,186	2,161	2,161	2,400	1,080.50
2023-01-05	2,181	2,181	2,171	2,171	2,100	1,085.50
2023-01-04	2,192	2,200	2,181	2,181	700	1,090.50

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 [2023年度]

1807 (株)佐藤渡辺の時系列データ [2023年度]