佐藤渡辺(1807)の株価時系列情報
佐藤渡辺(1807)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,789 | 1,790 | 1,787 | 1,788 | 1,600 |
| 2024/07/25 | 1,811 | 1,811 | 1,787 | 1,787 | 10,500 |
| 2024/07/24 | 1,807 | 1,810 | 1,807 | 1,810 | 500 |
| 2024/07/23 | 1,795 | 1,810 | 1,795 | 1,810 | 800 |
| 2024/07/22 | 1,795 | 1,815 | 1,795 | 1,801 | 1,700 |
| 2024/07/19 | 1,817 | 1,819 | 1,795 | 1,795 | 2,100 |
| 2024/07/18 | 1,816 | 1,816 | 1,800 | 1,813 | 1,700 |
| 2024/07/17 | 1,814 | 1,824 | 1,813 | 1,814 | 1,400 |
| 2024/07/16 | 1,811 | 1,827 | 1,810 | 1,824 | 700 |
| 2024/07/12 | 1,805 | 1,826 | 1,803 | 1,820 | 1,100 |
| 2024/07/11 | 1,800 | 1,815 | 1,800 | 1,815 | 200 |
| 2024/07/10 | 1,816 | 1,825 | 1,797 | 1,809 | 700 |
| 2024/07/09 | 1,814 | 1,823 | 1,795 | 1,823 | 3,800 |
| 2024/07/08 | 1,843 | 1,843 | 1,831 | 1,831 | 900 |
| 2024/07/05 | 1,832 | 1,841 | 1,832 | 1,840 | 2,000 |
| 2024/07/04 | 1,822 | 1,830 | 1,819 | 1,830 | 3,200 |
| 2024/07/03 | 1,805 | 1,821 | 1,805 | 1,821 | 1,500 |
| 2024/07/02 | 1,805 | 1,814 | 1,801 | 1,805 | 1,100 |
| 2024/07/01 | 1,815 | 1,820 | 1,796 | 1,800 | 4,100 |
| 2024/06/28 | 1,805 | 1,819 | 1,805 | 1,816 | 700 |
| 2024/06/27 | 1,827 | 1,827 | 1,800 | 1,805 | 1,300 |
| 2024/06/26 | 1,804 | 1,820 | 1,794 | 1,808 | 2,800 |
| 2024/06/25 | 1,807 | 1,807 | 1,794 | 1,799 | 3,800 |
| 2024/06/24 | 1,790 | 1,800 | 1,790 | 1,800 | 700 |
| 2024/06/21 | 1,772 | 1,790 | 1,771 | 1,790 | 2,000 |
| 2024/06/20 | 1,774 | 1,789 | 1,761 | 1,788 | 1,800 |
| 2024/06/19 | 1,760 | 1,774 | 1,758 | 1,770 | 2,700 |
| 2024/06/18 | 1,760 | 1,784 | 1,760 | 1,760 | 600 |
| 2024/06/17 | 1,760 | 1,760 | 1,740 | 1,757 | 1,800 |
| 2024/06/14 | 1,764 | 1,794 | 1,764 | 1,770 | 1,600 |
| 2024/06/13 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2024/06/12 | 1,762 | 1,799 | 1,762 | 1,799 | 400 |
| 2024/06/11 | 1,804 | 1,804 | 1,776 | 1,800 | 3,000 |
| 2024/06/10 | 1,756 | 1,760 | 1,756 | 1,760 | 1,400 |
| 2024/06/07 | 1,759 | 1,790 | 1,750 | 1,756 | 1,900 |
| 2024/06/06 | 1,756 | 1,765 | 1,751 | 1,765 | 2,500 |
| 2024/06/05 | 1,785 | 1,804 | 1,760 | 1,760 | 2,600 |
| 2024/06/04 | 1,806 | 1,825 | 1,781 | 1,785 | 3,400 |
| 2024/06/03 | 1,803 | 1,830 | 1,803 | 1,806 | 183,900 |
| 2024/05/31 | 1,804 | 1,805 | 1,800 | 1,803 | 7,600 |
| 2024/05/30 | 1,738 | 1,779 | 1,724 | 1,779 | 2,500 |
| 2024/05/30 | 1 -> 2.00 分割 | ||||
| 2024/05/29 | 3,620 | 3,640 | 3,520 | 3,555 | 3,000 |
| 2024/05/28 | 3,615 | 3,635 | 3,615 | 3,620 | 1,200 |
| 2024/05/27 | 3,630 | 3,630 | 3,615 | 3,615 | 1,100 |
| 2024/05/24 | 3,635 | 3,675 | 3,630 | 3,630 | 2,500 |
| 2024/05/23 | 3,620 | 3,635 | 3,600 | 3,635 | 400 |
| 2024/05/22 | 3,610 | 3,610 | 3,600 | 3,600 | 600 |
| 2024/05/21 | 3,590 | 3,610 | 3,565 | 3,610 | 1,000 |
| 2024/05/20 | 3,535 | 3,600 | 3,535 | 3,565 | 3,500 |
| 2024/05/17 | 3,485 | 3,540 | 3,485 | 3,530 | 1,600 |
| 2024/05/16 | 3,565 | 3,565 | 3,455 | 3,500 | 3,400 |
| 2024/05/15 | 3,530 | 3,555 | 3,500 | 3,555 | 1,900 |
| 2024/05/14 | 3,630 | 3,665 | 3,500 | 3,515 | 8,300 |
| 2024/05/13 | 3,740 | 3,740 | 3,635 | 3,665 | 2,600 |
| 2024/05/10 | 3,790 | 3,900 | 3,615 | 3,690 | 15,000 |
| 2024/05/09 | 3,780 | 3,805 | 3,765 | 3,780 | 2,800 |
| 2024/05/08 | 3,780 | 3,785 | 3,735 | 3,775 | 2,300 |
| 2024/05/07 | 3,750 | 3,785 | 3,720 | 3,785 | 3,500 |
| 2024/05/02 | 3,685 | 3,720 | 3,685 | 3,700 | 1,800 |
| 2024/05/01 | 3,700 | 3,750 | 3,610 | 3,685 | 7,800 |
| 2024/04/30 | 3,640 | 3,710 | 3,640 | 3,710 | 1,400 |
| 2024/04/26 | 3,680 | 3,680 | 3,635 | 3,635 | 700 |
| 2024/04/25 | 3,610 | 3,650 | 3,610 | 3,615 | 1,900 |
| 2024/04/24 | 3,600 | 3,655 | 3,600 | 3,610 | 2,000 |
| 2024/04/23 | 3,700 | 3,725 | 3,615 | 3,660 | 4,200 |
| 2024/04/22 | 3,600 | 3,650 | 3,600 | 3,650 | 2,300 |
| 2024/04/19 | 3,640 | 3,650 | 3,595 | 3,595 | 2,800 |
| 2024/04/18 | 3,655 | 3,690 | 3,630 | 3,690 | 3,300 |
| 2024/04/17 | 3,740 | 3,740 | 3,655 | 3,680 | 2,100 |
| 2024/04/16 | 3,695 | 3,720 | 3,690 | 3,700 | 900 |
| 2024/04/15 | 3,700 | 3,735 | 3,690 | 3,720 | 3,000 |
| 2024/04/12 | 3,745 | 3,760 | 3,710 | 3,730 | 2,200 |
| 2024/04/11 | 3,760 | 3,775 | 3,745 | 3,760 | 1,000 |
| 2024/04/10 | 3,765 | 3,770 | 3,755 | 3,755 | 1,100 |
| 2024/04/09 | 3,720 | 3,760 | 3,720 | 3,760 | 1,600 |
| 2024/04/08 | 3,720 | 3,720 | 3,710 | 3,720 | 1,600 |
| 2024/04/05 | 3,730 | 3,730 | 3,690 | 3,690 | 1,800 |
| 2024/04/04 | 3,760 | 3,770 | 3,730 | 3,735 | 1,100 |
| 2024/04/03 | 3,735 | 3,780 | 3,735 | 3,760 | 1,700 |
| 2024/04/02 | 3,720 | 3,785 | 3,720 | 3,785 | 1,200 |
| 2024/04/01 | 3,865 | 3,880 | 3,650 | 3,700 | 10,200 |
| 2024/03/29 | 3,835 | 3,850 | 3,815 | 3,850 | 1,900 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,850 | 5,900 |
| 2024/03/27 | 3,965 | 4,040 | 3,965 | 4,000 | 11,500 |
| 2024/03/26 | 4,005 | 4,010 | 3,975 | 3,980 | 3,800 |
| 2024/03/25 | 4,020 | 4,025 | 3,980 | 4,005 | 13,400 |
| 2024/03/22 | 3,835 | 4,080 | 3,735 | 4,010 | 35,600 |
| 2024/03/21 | 3,665 | 3,850 | 3,665 | 3,845 | 9,400 |
| 2024/03/19 | 3,600 | 3,665 | 3,600 | 3,640 | 3,200 |
| 2024/03/18 | 3,650 | 3,650 | 3,540 | 3,600 | 4,800 |
| 2024/03/15 | 3,600 | 3,600 | 3,595 | 3,595 | 1,100 |
| 2024/03/14 | 3,610 | 3,625 | 3,570 | 3,600 | 6,200 |
| 2024/03/13 | 3,620 | 3,620 | 3,570 | 3,605 | 1,000 |
| 2024/03/12 | 3,530 | 3,620 | 3,530 | 3,610 | 1,900 |
| 2024/03/11 | 3,630 | 3,630 | 3,555 | 3,555 | 6,700 |
| 2024/03/08 | 3,580 | 3,630 | 3,565 | 3,630 | 3,400 |
| 2024/03/07 | 3,620 | 3,620 | 3,590 | 3,590 | 1,900 |
| 2024/03/06 | 3,545 | 3,650 | 3,545 | 3,625 | 5,700 |
| 2024/03/05 | 3,575 | 3,590 | 3,545 | 3,590 | 2,900 |
| 2024/03/04 | 3,595 | 3,600 | 3,525 | 3,575 | 1,900 |
| 2024/03/01 | 3,515 | 3,600 | 3,515 | 3,595 | 2,300 |
| 2024/02/29 | 3,605 | 3,605 | 3,540 | 3,550 | 1,900 |
| 2024/02/28 | 3,600 | 3,630 | 3,570 | 3,600 | 3,600 |
| 2024/02/27 | 3,590 | 3,600 | 3,575 | 3,585 | 1,200 |
| 2024/02/26 | 3,670 | 3,670 | 3,540 | 3,560 | 3,000 |
| 2024/02/22 | 3,455 | 3,555 | 3,455 | 3,555 | 5,000 |
| 2024/02/21 | 3,455 | 3,455 | 3,420 | 3,455 | 1,800 |
| 2024/02/20 | 3,425 | 3,425 | 3,380 | 3,395 | 2,300 |
| 2024/02/19 | 3,435 | 3,435 | 3,380 | 3,430 | 7,400 |
| 2024/02/16 | 3,500 | 3,500 | 3,430 | 3,470 | 4,000 |
| 2024/02/15 | 3,500 | 3,500 | 3,450 | 3,500 | 800 |
| 2024/02/14 | 3,455 | 3,490 | 3,445 | 3,490 | 1,600 |
| 2024/02/13 | 3,550 | 3,550 | 3,445 | 3,525 | 7,500 |
| 2024/02/09 | 3,600 | 3,600 | 3,475 | 3,550 | 5,100 |
| 2024/02/08 | 3,595 | 3,600 | 3,550 | 3,600 | 2,700 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,595 | 5,000 |
| 2024/02/06 | 3,530 | 3,540 | 3,500 | 3,525 | 1,500 |
| 2024/02/05 | 3,530 | 3,530 | 3,485 | 3,525 | 3,500 |
| 2024/02/02 | 3,480 | 3,500 | 3,435 | 3,480 | 2,700 |
| 2024/02/01 | 3,475 | 3,475 | 3,450 | 3,450 | 1,100 |
| 2024/01/31 | 3,400 | 3,475 | 3,400 | 3,475 | 3,900 |
| 2024/01/30 | 3,375 | 3,405 | 3,375 | 3,400 | 1,000 |
| 2024/01/29 | 3,370 | 3,395 | 3,370 | 3,375 | 900 |
| 2024/01/26 | 3,400 | 3,405 | 3,380 | 3,380 | 1,200 |
| 2024/01/25 | 3,405 | 3,410 | 3,405 | 3,405 | 1,400 |
| 2024/01/24 | 3,415 | 3,415 | 3,380 | 3,405 | 3,200 |
| 2024/01/23 | 3,410 | 3,415 | 3,400 | 3,410 | 900 |
| 2024/01/22 | 3,390 | 3,410 | 3,380 | 3,400 | 4,600 |
| 2024/01/19 | 3,365 | 3,380 | 3,360 | 3,380 | 5,000 |
| 2024/01/18 | 3,330 | 3,335 | 3,310 | 3,335 | 1,600 |
| 2024/01/17 | 3,300 | 3,340 | 3,295 | 3,295 | 9,200 |
| 2024/01/16 | 3,320 | 3,320 | 3,300 | 3,300 | 2,000 |
| 2024/01/15 | 3,275 | 3,335 | 3,275 | 3,320 | 5,400 |
| 2024/01/12 | 3,345 | 3,365 | 3,265 | 3,275 | 14,400 |
| 2024/01/11 | 3,440 | 3,440 | 3,325 | 3,345 | 8,000 |
| 2024/01/10 | 3,460 | 3,460 | 3,380 | 3,380 | 8,100 |
| 2024/01/09 | 3,270 | 3,470 | 3,250 | 3,450 | 11,400 |
| 2024/01/05 | 3,340 | 3,340 | 3,255 | 3,275 | 7,200 |
| 2024/01/04 | 3,215 | 3,415 | 3,200 | 3,295 | 31,000 |
| 2023/12/29 | 3,010 | 3,025 | 2,986 | 3,015 | 2,800 |
| 2023/12/28 | 2,999 | 3,015 | 2,985 | 3,010 | 2,800 |
| 2023/12/27 | 2,995 | 2,998 | 2,991 | 2,998 | 900 |
| 2023/12/26 | 3,000 | 3,010 | 2,955 | 2,998 | 4,400 |
| 2023/12/25 | 3,070 | 3,070 | 2,990 | 2,990 | 5,300 |
| 2023/12/22 | 3,030 | 3,085 | 2,980 | 3,010 | 17,600 |
| 2023/12/21 | 2,775 | 3,200 | 2,758 | 2,989 | 41,400 |
| 2023/12/20 | 2,701 | 2,783 | 2,701 | 2,775 | 1,000 |
| 2023/12/19 | 2,718 | 2,750 | 2,718 | 2,750 | 200 |
| 2023/12/18 | 2,667 | 2,798 | 2,667 | 2,798 | 1,300 |
| 2023/12/15 | 2,681 | 2,710 | 2,665 | 2,700 | 800 |
| 2023/12/14 | 2,700 | 2,711 | 2,692 | 2,700 | 1,500 |
| 2023/12/13 | 2,740 | 2,749 | 2,706 | 2,706 | 300 |
| 2023/12/12 | 2,716 | 2,746 | 2,715 | 2,715 | 2,500 |
| 2023/12/11 | 2,730 | 2,730 | 2,716 | 2,716 | 300 |
| 2023/12/08 | 2,700 | 2,700 | 2,700 | 2,700 | 600 |
| 2023/12/07 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2023/12/06 | 2,750 | 2,750 | 2,747 | 2,747 | 500 |
| 2023/12/05 | 2,712 | 2,751 | 2,710 | 2,751 | 700 |
| 2023/12/04 | 2,750 | 2,750 | 2,712 | 2,712 | 800 |
| 2023/12/01 | 2,703 | 2,715 | 2,700 | 2,700 | 1,200 |
| 2023/11/30 | 2,730 | 2,740 | 2,700 | 2,731 | 1,000 |
| 2023/11/29 | 2,735 | 2,735 | 2,730 | 2,730 | 400 |
| 2023/11/28 | 2,735 | 2,735 | 2,700 | 2,715 | 1,600 |
| 2023/11/27 | 2,777 | 2,828 | 2,740 | 2,740 | 3,500 |
| 2023/11/24 | 2,667 | 2,750 | 2,667 | 2,727 | 2,500 |
| 2023/11/22 | 2,650 | 2,667 | 2,650 | 2,667 | 800 |
| 2023/11/21 | 2,650 | 2,666 | 2,650 | 2,650 | 1,000 |
| 2023/11/20 | 2,666 | 2,666 | 2,650 | 2,650 | 600 |
| 2023/11/17 | 2,651 | 2,651 | 2,626 | 2,649 | 700 |
| 2023/11/16 | 2,639 | 2,639 | 2,610 | 2,633 | 500 |
| 2023/11/15 | 2,667 | 2,667 | 2,621 | 2,629 | 1,700 |
| 2023/11/14 | 2,637 | 2,680 | 2,624 | 2,669 | 1,200 |
| 2023/11/13 | 2,643 | 2,644 | 2,603 | 2,639 | 700 |
| 2023/11/10 | 2,621 | 2,624 | 2,601 | 2,616 | 1,800 |
| 2023/11/09 | 2,670 | 2,730 | 2,599 | 2,604 | 5,300 |
| 2023/11/08 | 2,655 | 2,655 | 2,630 | 2,650 | 2,200 |
| 2023/11/07 | 2,629 | 2,660 | 2,620 | 2,660 | 2,300 |
| 2023/11/02 | 2,600 | 2,600 | 2,600 | 2,600 | 400 |
| 2023/11/01 | 2,625 | 2,634 | 2,602 | 2,602 | 700 |
| 2023/10/31 | 2,602 | 2,612 | 2,600 | 2,600 | 400 |
| 2023/10/30 | 2,656 | 2,656 | 2,587 | 2,608 | 400 |
| 2023/10/27 | 2,640 | 2,650 | 2,580 | 2,622 | 2,200 |
| 2023/10/26 | 2,662 | 2,662 | 2,620 | 2,635 | 900 |
| 2023/10/25 | 2,610 | 2,646 | 2,610 | 2,614 | 1,500 |
| 2023/10/24 | 2,619 | 2,623 | 2,607 | 2,608 | 1,700 |
| 2023/10/23 | 2,687 | 2,687 | 2,619 | 2,619 | 2,500 |
| 2023/10/20 | 2,616 | 2,646 | 2,616 | 2,646 | 1,300 |
| 2023/10/19 | 2,619 | 2,654 | 2,619 | 2,654 | 1,300 |
| 2023/10/18 | 2,603 | 2,670 | 2,603 | 2,654 | 1,900 |
| 2023/10/17 | 2,612 | 2,666 | 2,605 | 2,643 | 1,200 |
| 2023/10/16 | 2,630 | 2,630 | 2,622 | 2,630 | 1,400 |
| 2023/10/13 | 2,653 | 2,665 | 2,635 | 2,656 | 1,300 |
| 2023/10/12 | 2,661 | 2,673 | 2,632 | 2,664 | 1,600 |
| 2023/10/11 | 2,697 | 2,697 | 2,662 | 2,689 | 1,500 |
| 2023/10/10 | 2,698 | 2,698 | 2,660 | 2,660 | 800 |
| 2023/10/06 | 2,614 | 2,665 | 2,614 | 2,650 | 1,200 |
| 2023/10/05 | 2,561 | 2,615 | 2,561 | 2,615 | 1,900 |
| 2023/10/04 | 2,571 | 2,602 | 2,561 | 2,602 | 3,300 |
| 2023/10/03 | 2,638 | 2,638 | 2,580 | 2,603 | 2,400 |
| 2023/10/02 | 2,644 | 2,644 | 2,618 | 2,639 | 1,000 |