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	3,015
2023-12-28	2,999	3,015	2,985	3,010	2,800	3,010
2023-12-27	2,995	2,998	2,991	2,998	900	2,998
2023-12-26	3,000	3,010	2,955	2,998	4,400	2,998
2023-12-25	3,070	3,070	2,990	2,990	5,300	2,990
2023-12-22	3,030	3,085	2,980	3,010	17,600	3,010
2023-12-21	2,775	3,200	2,758	2,989	41,400	2,989
2023-12-20	2,701	2,783	2,701	2,775	1,000	2,775
2023-12-19	2,718	2,750	2,718	2,750	200	2,750
2023-12-18	2,667	2,798	2,667	2,798	1,300	2,798
2023-12-15	2,681	2,710	2,665	2,700	800	2,700
2023-12-14	2,700	2,711	2,692	2,700	1,500	2,700
2023-12-13	2,740	2,749	2,706	2,706	300	2,706
2023-12-12	2,716	2,746	2,715	2,715	2,500	2,715
2023-12-11	2,730	2,730	2,716	2,716	300	2,716
2023-12-08	2,700	2,700	2,700	2,700	600	2,700
2023-12-07	2,710	2,710	2,710	2,710	100	2,710
2023-12-06	2,750	2,750	2,747	2,747	500	2,747
2023-12-05	2,712	2,751	2,710	2,751	700	2,751
2023-12-04	2,750	2,750	2,712	2,712	800	2,712
2023-12-01	2,703	2,715	2,700	2,700	1,200	2,700
2023-11-30	2,730	2,740	2,700	2,731	1,000	2,731
2023-11-29	2,735	2,735	2,730	2,730	400	2,730
2023-11-28	2,735	2,735	2,700	2,715	1,600	2,715
2023-11-27	2,777	2,828	2,740	2,740	3,500	2,740
2023-11-24	2,667	2,750	2,667	2,727	2,500	2,727
2023-11-22	2,650	2,667	2,650	2,667	800	2,667
2023-11-21	2,650	2,666	2,650	2,650	1,000	2,650
2023-11-20	2,666	2,666	2,650	2,650	600	2,650
2023-11-17	2,651	2,651	2,626	2,649	700	2,649
2023-11-16	2,639	2,639	2,610	2,633	500	2,633
2023-11-15	2,667	2,667	2,621	2,629	1,700	2,629
2023-11-14	2,637	2,680	2,624	2,669	1,200	2,669
2023-11-13	2,643	2,644	2,603	2,639	700	2,639
2023-11-10	2,621	2,624	2,601	2,616	1,800	2,616
2023-11-09	2,670	2,730	2,599	2,604	5,300	2,604
2023-11-08	2,655	2,655	2,630	2,650	2,200	2,650
2023-11-07	2,629	2,660	2,620	2,660	2,300	2,660
2023-11-06	-	-	-	2,600	-	2,600
2023-11-02	2,600	2,600	2,600	2,600	400	2,600
2023-11-01	2,625	2,634	2,602	2,602	700	2,602
2023-10-31	2,602	2,612	2,600	2,600	400	2,600
2023-10-30	2,656	2,656	2,587	2,608	400	2,608
2023-10-27	2,640	2,650	2,580	2,622	2,200	2,622
2023-10-26	2,662	2,662	2,620	2,635	900	2,635
2023-10-25	2,610	2,646	2,610	2,614	1,500	2,614
2023-10-24	2,619	2,623	2,607	2,608	1,700	2,608
2023-10-23	2,687	2,687	2,619	2,619	2,500	2,619
2023-10-20	2,616	2,646	2,616	2,646	1,300	2,646
2023-10-19	2,619	2,654	2,619	2,654	1,300	2,654
2023-10-18	2,603	2,670	2,603	2,654	1,900	2,654
2023-10-17	2,612	2,666	2,605	2,643	1,200	2,643
2023-10-16	2,630	2,630	2,622	2,630	1,400	2,630
2023-10-13	2,653	2,665	2,635	2,656	1,300	2,656
2023-10-12	2,661	2,673	2,632	2,664	1,600	2,664
2023-10-11	2,697	2,697	2,662	2,689	1,500	2,689
2023-10-10	2,698	2,698	2,660	2,660	800	2,660
2023-10-06	2,614	2,665	2,614	2,650	1,200	2,650
2023-10-05	2,561	2,615	2,561	2,615	1,900	2,615
2023-10-04	2,571	2,602	2,561	2,602	3,300	2,602
2023-10-03	2,638	2,638	2,580	2,603	2,400	2,603
2023-10-02	2,644	2,644	2,618	2,639	1,000	2,639
2023-09-29	2,629	2,644	2,618	2,618	1,700	2,618
2023-09-28	2,670	2,712	2,612	2,650	4,100	2,650
2023-09-27	2,748	2,748	2,637	2,670	6,000	2,670
2023-09-26	2,673	2,747	2,670	2,747	4,200	2,747
2023-09-25	2,640	2,697	2,640	2,697	3,600	2,697
2023-09-22	2,622	2,640	2,600	2,640	3,100	2,640
2023-09-21	2,597	2,626	2,572	2,624	3,300	2,624
2023-09-20	2,555	2,601	2,555	2,572	9,900	2,572
2023-09-19	2,544	2,568	2,539	2,565	13,200	2,565
2023-09-15	2,540	2,580	2,536	2,544	8,100	2,544
2023-09-14	2,525	2,535	2,522	2,532	7,100	2,532
2023-09-13	2,514	2,525	2,507	2,522	4,000	2,522
2023-09-12	2,500	2,514	2,500	2,514	1,700	2,514
2023-09-11	2,492	2,505	2,490	2,500	5,000	2,500
2023-09-08	2,488	2,491	2,488	2,491	1,200	2,491
2023-09-07	2,485	2,495	2,482	2,494	2,200	2,494
2023-09-06	2,480	2,486	2,480	2,485	3,000	2,485
2023-09-05	2,486	2,493	2,480	2,480	5,500	2,480
2023-09-04	2,482	2,498	2,481	2,487	8,100	2,487
2023-09-01	2,480	2,490	2,479	2,480	3,900	2,480
2023-08-31	2,480	2,484	2,480	2,481	1,500	2,481
2023-08-30	2,475	2,490	2,475	2,477	2,100	2,477
2023-08-29	2,473	2,480	2,472	2,475	2,200	2,475
2023-08-28	2,467	2,485	2,467	2,472	3,200	2,472
2023-08-25	2,447	2,464	2,447	2,462	3,100	2,462
2023-08-24	2,440	2,460	2,440	2,447	5,900	2,447
2023-08-23	2,434	2,450	2,434	2,439	2,500	2,439
2023-08-22	2,451	2,459	2,429	2,431	5,400	2,431
2023-08-21	2,475	2,475	2,450	2,450	4,800	2,450
2023-08-18	2,484	2,484	2,475	2,475	1,500	2,475
2023-08-17	2,501	2,501	2,485	2,485	1,900	2,485
2023-08-16	2,510	2,520	2,501	2,501	1,200	2,501
2023-08-15	2,530	2,530	2,505	2,514	3,400	2,514
2023-08-14	2,519	2,523	2,503	2,523	4,000	2,523
2023-08-10	2,515	2,525	2,515	2,524	2,100	2,524
2023-08-09	2,510	2,530	2,500	2,516	8,200	2,516
2023-08-08	2,530	2,530	2,530	2,530	100	2,530
2023-08-07	2,541	2,550	2,527	2,550	1,400	2,550
2023-08-04	2,550	2,553	2,541	2,541	1,300	2,541
2023-08-03	2,570	2,570	2,557	2,557	5,200	2,557
2023-08-02	2,560	2,580	2,560	2,580	3,100	2,580
2023-08-01	2,561	2,580	2,561	2,576	3,200	2,576
2023-07-31	2,552	2,595	2,552	2,576	5,500	2,576
2023-07-28	2,571	2,571	2,550	2,554	1,300	2,554
2023-07-27	2,574	2,585	2,574	2,576	3,500	2,576
2023-07-26	2,589	2,595	2,589	2,595	700	2,595
2023-07-25	2,590	2,605	2,576	2,591	5,800	2,591
2023-07-24	2,581	2,590	2,581	2,590	1,700	2,590
2023-07-21	2,583	2,583	2,581	2,581	300	2,581
2023-07-20	2,591	2,592	2,569	2,592	1,500	2,592
2023-07-19	2,628	2,628	2,583	2,586	700	2,586
2023-07-18	2,604	2,604	2,580	2,580	700	2,580
2023-07-14	2,581	2,602	2,581	2,602	200	2,602
2023-07-13	2,629	2,629	2,566	2,566	2,200	2,566
2023-07-12	2,630	2,630	2,629	2,629	1,100	2,629
2023-07-11	2,632	2,641	2,632	2,640	1,300	2,640
2023-07-10	2,631	2,631	2,630	2,631	1,500	2,631
2023-07-07	2,626	2,632	2,604	2,632	300	2,632
2023-07-06	2,625	2,625	2,584	2,612	1,900	2,612
2023-07-05	2,589	2,607	2,589	2,607	900	2,607
2023-07-04	2,581	2,581	2,576	2,576	900	2,576
2023-07-03	2,580	2,583	2,580	2,581	1,100	2,581
2023-06-30	2,560	2,616	2,560	2,580	4,000	2,580
2023-06-29	2,573	2,574	2,542	2,561	2,000	2,561
2023-06-28	2,545	2,556	2,538	2,545	2,500	2,545
2023-06-27	2,560	2,560	2,533	2,536	1,000	2,536
2023-06-26	2,543	2,543	2,537	2,540	900	2,540
2023-06-23	2,545	2,546	2,544	2,546	1,800	2,546
2023-06-22	2,560	2,567	2,534	2,544	1,700	2,544
2023-06-21	2,533	2,549	2,533	2,544	2,000	2,544
2023-06-20	2,530	2,552	2,529	2,529	1,600	2,529
2023-06-19	2,545	2,556	2,545	2,556	800	2,556
2023-06-16	2,550	2,550	2,525	2,548	300	2,548
2023-06-15	2,538	2,551	2,538	2,540	4,900	2,540
2023-06-14	2,550	2,554	2,532	2,554	4,100	2,554
2023-06-13	2,550	2,566	2,550	2,550	1,200	2,550
2023-06-12	2,585	2,615	2,545	2,555	900	2,555
2023-06-09	2,550	2,580	2,550	2,580	800	2,580
2023-06-08	2,537	2,562	2,528	2,550	1,700	2,550
2023-06-07	2,589	2,589	2,537	2,537	1,100	2,537
2023-06-06	2,504	2,504	2,502	2,502	200	2,502
2023-06-05	2,481	2,521	2,474	2,519	1,900	2,519
2023-06-02	2,488	2,502	2,464	2,498	800	2,498
2023-06-01	2,503	2,503	2,460	2,488	1,800	2,488
2023-05-31	2,506	2,506	2,461	2,461	3,000	2,461
2023-05-30	2,537	2,544	2,461	2,506	1,700	2,506
2023-05-29	2,537	2,537	2,537	2,537	100	2,537
2023-05-26	2,495	2,504	2,486	2,487	1,000	2,487
2023-05-25	2,500	2,525	2,483	2,483	800	2,483
2023-05-24	2,481	2,501	2,481	2,500	1,200	2,500
2023-05-23	2,520	2,520	2,493	2,500	2,100	2,500
2023-05-22	2,548	2,548	2,503	2,510	300	2,510
2023-05-19	2,503	2,548	2,503	2,548	700	2,548
2023-05-18	2,585	2,585	2,501	2,501	2,000	2,501
2023-05-17	2,580	2,580	2,533	2,566	2,000	2,566
2023-05-16	2,614	2,638	2,526	2,586	4,200	2,586
2023-05-15	2,540	2,564	2,537	2,564	2,800	2,564
2023-05-12	2,490	2,532	2,460	2,530	2,000	2,530
2023-05-11	2,454	2,518	2,426	2,481	14,700	2,481
2023-05-10	2,466	2,466	2,454	2,454	2,000	2,454
2023-05-09	2,450	2,465	2,450	2,465	1,400	2,465
2023-05-08	2,442	2,450	2,442	2,449	600	2,449
2023-05-02	2,461	2,492	2,425	2,492	1,000	2,492
2023-05-01	2,450	2,511	2,450	2,461	1,000	2,461
2023-04-28	2,515	2,515	2,474	2,474	200	2,474
2023-04-27	2,489	2,489	2,489	2,489	100	2,489
2023-04-26	2,489	2,489	2,489	2,489	100	2,489
2023-04-25	2,514	2,514	2,489	2,489	900	2,489
2023-04-24	2,568	2,568	2,488	2,514	400	2,514
2023-04-21	2,480	2,482	2,468	2,468	400	2,468
2023-04-20	2,520	2,520	2,462	2,462	1,200	2,462
2023-04-19	2,458	2,511	2,454	2,511	300	2,511
2023-04-18	2,508	2,508	2,508	2,508	100	2,508
2023-04-17	-	-	-	2,504	-	2,504
2023-04-14	2,503	2,504	2,503	2,504	200	2,504
2023-04-13	-	-	-	2,506	-	2,506
2023-04-12	2,415	2,506	2,415	2,506	400	2,506
2023-04-11	-	-	-	2,432	-	2,432
2023-04-10	2,422	2,432	2,422	2,432	400	2,432
2023-04-07	-	-	-	2,472	-	2,472
2023-04-06	-	-	-	2,472	-	2,472
2023-04-05	2,472	2,472	2,472	2,472	100	2,472
2023-04-04	2,440	2,449	2,440	2,449	1,400	2,449
2023-04-03	2,427	2,440	2,382	2,440	6,600	2,440
2023-03-31	2,451	2,500	2,451	2,451	5,100	2,451
2023-03-30	2,448	2,474	2,420	2,450	93,400	2,450
2023-03-29	2,555	2,648	2,555	2,648	400	2,648
2023-03-28	2,551	2,551	2,551	2,551	200	2,551
2023-03-27	2,601	2,601	2,601	2,601	300	2,601
2023-03-24	2,650	2,670	2,650	2,670	500	2,670
2023-03-23	2,659	2,659	2,650	2,650	500	2,650
2023-03-22	2,638	2,638	2,638	2,638	100	2,638
2023-03-20	2,670	2,670	2,600	2,650	1,100	2,650
2023-03-17	2,650	2,721	2,650	2,720	700	2,720
2023-03-16	2,761	2,761	2,700	2,700	1,100	2,700
2023-03-15	2,695	2,708	2,617	2,661	3,100	2,661
2023-03-14	2,610	2,695	2,610	2,695	2,000	2,695
2023-03-13	2,550	2,560	2,550	2,560	200	2,560
2023-03-10	2,588	2,590	2,587	2,590	300	2,590
2023-03-09	2,508	2,580	2,508	2,580	300	2,580
2023-03-08	2,508	2,508	2,508	2,508	200	2,508
2023-03-07	2,459	2,468	2,459	2,468	300	2,468
2023-03-06	2,430	2,459	2,430	2,459	300	2,459
2023-03-03	2,404	2,445	2,404	2,430	600	2,430
2023-03-02	2,442	2,459	2,393	2,454	2,600	2,454
2023-03-01	2,439	2,441	2,439	2,441	400	2,441
2023-02-28	2,397	2,439	2,397	2,439	700	2,439
2023-02-27	2,370	2,398	2,348	2,348	700	2,348
2023-02-24	2,315	2,315	2,315	2,315	100	2,315
2023-02-22	2,261	2,270	2,261	2,270	600	2,270
2023-02-21	2,280	2,280	2,280	2,280	100	2,280
2023-02-20	2,253	2,286	2,253	2,278	1,100	2,278
2023-02-17	2,282	2,282	2,282	2,282	100	2,282
2023-02-16	2,290	2,290	2,240	2,240	200	2,240
2023-02-15	2,240	2,240	2,240	2,240	200	2,240
2023-02-14	2,299	2,299	2,230	2,230	5,900	2,230
2023-02-13	2,202	2,215	2,199	2,214	5,700	2,214
2023-02-10	2,236	2,255	2,200	2,200	1,200	2,200
2023-02-09	2,160	2,214	2,153	2,186	2,100	2,186
2023-02-08	2,210	2,210	2,210	2,210	100	2,210
2023-02-07	2,200	2,200	2,200	2,200	100	2,200
2023-02-06	-	-	-	2,222	-	2,222
2023-02-03	-	-	-	2,222	-	2,222
2023-02-02	2,277	2,277	2,222	2,222	400	2,222
2023-02-01	2,276	2,276	2,276	2,276	100	2,276
2023-01-31	-	-	-	2,276	-	2,276
2023-01-30	-	-	-	2,276	-	2,276
2023-01-27	2,326	2,326	2,276	2,276	300	2,276
2023-01-26	2,212	2,226	2,212	2,226	400	2,226
2023-01-25	2,262	2,262	2,262	2,262	600	2,262
2023-01-24	-	-	-	2,262	-	2,262
2023-01-23	2,262	2,262	2,262	2,262	100	2,262
2023-01-20	-	-	-	2,180	-	2,180
2023-01-19	-	-	-	2,180	-	2,180
2023-01-18	2,195	2,195	2,180	2,180	200	2,180
2023-01-17	-	-	-	2,234	-	2,234
2023-01-16	2,170	2,255	2,170	2,234	500	2,234
2023-01-13	2,160	2,175	2,160	2,161	2,800	2,161
2023-01-12	2,166	2,189	2,156	2,160	1,900	2,160
2023-01-11	2,165	2,173	2,165	2,166	900	2,166
2023-01-10	-	-	-	2,161	-	2,161
2023-01-06	2,165	2,186	2,161	2,161	2,400	2,161
2023-01-05	2,181	2,181	2,171	2,171	2,100	2,171
2023-01-04	2,192	2,200	2,181	2,181	700	2,181

分割・併合履歴： [2017-09-27]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29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]