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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,918 | 1,929 | 1,913 | 1,916 | 1,300 |
| 2026/01/29 | 1,915 | 1,939 | 1,915 | 1,922 | 1,300 |
| 2026/01/28 | 1,928 | 1,930 | 1,922 | 1,922 | 500 |
| 2026/01/27 | 1,946 | 1,946 | 1,927 | 1,927 | 800 |
| 2026/01/26 | 1,945 | 1,945 | 1,930 | 1,935 | 2,400 |
| 2026/01/23 | 1,915 | 1,929 | 1,915 | 1,928 | 1,600 |
| 2026/01/22 | 1,918 | 1,925 | 1,912 | 1,914 | 1,100 |
| 2026/01/21 | 1,919 | 1,937 | 1,902 | 1,930 | 2,400 |
| 2026/01/20 | 1,940 | 1,940 | 1,928 | 1,928 | 500 |
| 2026/01/19 | 1,940 | 1,940 | 1,920 | 1,925 | 3,100 |
| 2026/01/16 | 1,934 | 1,934 | 1,925 | 1,931 | 1,200 |
| 2026/01/15 | 1,925 | 1,934 | 1,910 | 1,934 | 2,400 |
| 2026/01/14 | 1,910 | 1,924 | 1,909 | 1,924 | 1,600 |
| 2026/01/13 | 1,950 | 1,950 | 1,909 | 1,911 | 4,400 |
| 2026/01/09 | 1,917 | 1,923 | 1,917 | 1,918 | 900 |
| 2026/01/08 | 1,900 | 1,919 | 1,900 | 1,918 | 2,800 |
| 2026/01/07 | 1,904 | 1,905 | 1,893 | 1,893 | 5,100 |
| 2026/01/06 | 1,910 | 1,910 | 1,895 | 1,905 | 2,300 |
| 2026/01/05 | 1,894 | 1,923 | 1,894 | 1,900 | 5,000 |
| 2025/12/30 | 1,881 | 1,893 | 1,880 | 1,888 | 2,200 |
| 2025/12/29 | 1,880 | 1,885 | 1,863 | 1,881 | 1,700 |
| 2025/12/26 | 1,885 | 1,885 | 1,848 | 1,873 | 6,900 |
| 2025/12/25 | 1,824 | 1,847 | 1,824 | 1,845 | 6,100 |
| 2025/12/24 | 1,825 | 1,825 | 1,821 | 1,824 | 3,800 |
| 2025/12/23 | 1,820 | 1,825 | 1,820 | 1,825 | 400 |
| 2025/12/22 | 1,837 | 1,837 | 1,812 | 1,820 | 3,800 |
| 2025/12/19 | 1,818 | 1,828 | 1,810 | 1,813 | 4,100 |
| 2025/12/18 | 1,816 | 1,817 | 1,814 | 1,817 | 1,300 |
| 2025/12/17 | 1,787 | 1,808 | 1,785 | 1,808 | 1,300 |
| 2025/12/16 | 1,802 | 1,805 | 1,790 | 1,790 | 4,200 |
| 2025/12/15 | 1,785 | 1,802 | 1,781 | 1,800 | 3,700 |
| 2025/12/12 | 1,764 | 1,790 | 1,745 | 1,785 | 3,700 |
| 2025/12/11 | 1,788 | 1,790 | 1,764 | 1,764 | 4,000 |
| 2025/12/10 | 1,757 | 1,774 | 1,757 | 1,774 | 2,200 |
| 2025/12/09 | 1,752 | 1,756 | 1,752 | 1,756 | 700 |
| 2025/12/08 | 1,746 | 1,761 | 1,746 | 1,761 | 900 |
| 2025/12/05 | 1,746 | 1,748 | 1,741 | 1,746 | 1,600 |
| 2025/12/04 | 1,751 | 1,759 | 1,751 | 1,752 | 1,900 |
| 2025/12/03 | 1,753 | 1,753 | 1,740 | 1,751 | 2,400 |
| 2025/12/02 | 1,756 | 1,760 | 1,751 | 1,759 | 1,000 |
| 2025/12/01 | 1,767 | 1,768 | 1,750 | 1,756 | 3,700 |
| 2025/11/28 | 1,763 | 1,768 | 1,743 | 1,767 | 2,000 |
| 2025/11/27 | 1,753 | 1,763 | 1,727 | 1,763 | 2,100 |
| 2025/11/26 | 1,711 | 1,734 | 1,711 | 1,734 | 2,100 |
| 2025/11/25 | 1,721 | 1,730 | 1,699 | 1,730 | 4,700 |
| 2025/11/21 | 1,692 | 1,715 | 1,692 | 1,709 | 4,300 |
| 2025/11/20 | 1,701 | 1,715 | 1,694 | 1,700 | 3,100 |
| 2025/11/19 | 1,720 | 1,727 | 1,692 | 1,704 | 2,900 |
| 2025/11/18 | 1,737 | 1,750 | 1,720 | 1,720 | 3,900 |
| 2025/11/17 | 1,730 | 1,746 | 1,730 | 1,737 | 1,800 |
| 2025/11/14 | 1,725 | 1,748 | 1,725 | 1,732 | 700 |
| 2025/11/13 | 1,720 | 1,753 | 1,720 | 1,723 | 1,600 |
| 2025/11/12 | 1,721 | 1,738 | 1,720 | 1,738 | 1,100 |
| 2025/11/11 | 1,715 | 1,719 | 1,715 | 1,716 | 1,900 |
| 2025/11/10 | 1,708 | 1,755 | 1,708 | 1,720 | 12,500 |
| 2025/11/07 | 1,697 | 1,713 | 1,697 | 1,703 | 1,900 |
| 2025/11/06 | 1,691 | 1,693 | 1,685 | 1,693 | 1,200 |
| 2025/11/05 | 1,686 | 1,692 | 1,685 | 1,692 | 2,000 |
| 2025/11/04 | 1,686 | 1,699 | 1,685 | 1,695 | 1,600 |
| 2025/10/31 | 1,686 | 1,687 | 1,686 | 1,687 | 200 |
| 2025/10/30 | 1,690 | 1,703 | 1,685 | 1,703 | 2,200 |
| 2025/10/29 | 1,684 | 1,702 | 1,684 | 1,700 | 1,700 |
| 2025/10/28 | 1,688 | 1,705 | 1,680 | 1,684 | 21,200 |
| 2025/10/27 | 1,721 | 1,733 | 1,718 | 1,733 | 3,500 |
| 2025/10/24 | 1,735 | 1,736 | 1,718 | 1,719 | 4,800 |
| 2025/10/23 | 1,731 | 1,740 | 1,731 | 1,734 | 1,700 |
| 2025/10/22 | 1,738 | 1,738 | 1,721 | 1,722 | 1,200 |
| 2025/10/21 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2025/10/20 | 1,730 | 1,730 | 1,715 | 1,715 | 300 |
| 2025/10/17 | 1,726 | 1,726 | 1,720 | 1,726 | 400 |
| 2025/10/16 | 1,718 | 1,734 | 1,718 | 1,726 | 1,600 |
| 2025/10/15 | 1,710 | 1,736 | 1,697 | 1,708 | 3,800 |
| 2025/10/14 | 1,702 | 1,718 | 1,697 | 1,697 | 3,100 |
| 2025/10/10 | 1,721 | 1,730 | 1,714 | 1,720 | 4,500 |
| 2025/10/09 | 1,733 | 1,737 | 1,725 | 1,725 | 900 |
| 2025/10/08 | 1,715 | 1,749 | 1,715 | 1,733 | 6,100 |
| 2025/10/07 | 1,744 | 1,760 | 1,736 | 1,736 | 1,000 |
| 2025/10/06 | 1,733 | 1,763 | 1,733 | 1,741 | 2,200 |
| 2025/10/03 | 1,703 | 1,790 | 1,703 | 1,721 | 2,500 |
| 2025/10/02 | 1,696 | 1,724 | 1,696 | 1,724 | 1,600 |
| 2025/10/01 | 1,711 | 1,732 | 1,688 | 1,696 | 6,100 |
| 2025/09/30 | 1,750 | 1,750 | 1,719 | 1,738 | 3,600 |
| 2025/09/29 | 1,762 | 1,781 | 1,752 | 1,752 | 195,000 |
| 2025/09/26 | 1,795 | 1,795 | 1,766 | 1,770 | 4,800 |
| 2025/09/25 | 1,763 | 1,774 | 1,762 | 1,774 | 1,600 |
| 2025/09/24 | 1,754 | 1,762 | 1,754 | 1,762 | 1,100 |
| 2025/09/22 | 1,768 | 1,768 | 1,767 | 1,767 | 900 |
| 2025/09/19 | 1,770 | 1,771 | 1,750 | 1,754 | 5,500 |
| 2025/09/18 | 1,762 | 1,770 | 1,762 | 1,770 | 1,500 |
| 2025/09/17 | 1,789 | 1,789 | 1,762 | 1,762 | 1,700 |
| 2025/09/16 | 1,791 | 1,798 | 1,773 | 1,789 | 1,600 |
| 2025/09/12 | 1,782 | 1,792 | 1,782 | 1,792 | 400 |
| 2025/09/11 | 1,780 | 1,790 | 1,771 | 1,790 | 600 |
| 2025/09/10 | 1,798 | 1,799 | 1,783 | 1,783 | 1,900 |
| 2025/09/09 | 1,796 | 1,799 | 1,788 | 1,788 | 1,600 |
| 2025/09/08 | 1,789 | 1,796 | 1,789 | 1,796 | 1,700 |
| 2025/09/05 | 1,775 | 1,788 | 1,775 | 1,788 | 4,100 |
| 2025/09/04 | 1,784 | 1,784 | 1,737 | 1,772 | 4,100 |
| 2025/09/03 | 1,762 | 1,788 | 1,761 | 1,788 | 1,300 |
| 2025/09/02 | 1,780 | 1,780 | 1,766 | 1,766 | 900 |
| 2025/09/01 | 1,773 | 1,773 | 1,767 | 1,767 | 300 |
| 2025/08/29 | 1,767 | 1,784 | 1,767 | 1,773 | 600 |
| 2025/08/28 | 1,781 | 1,781 | 1,768 | 1,768 | 800 |
| 2025/08/27 | 1,775 | 1,787 | 1,775 | 1,776 | 1,800 |
| 2025/08/26 | 1,783 | 1,783 | 1,777 | 1,780 | 1,900 |
| 2025/08/25 | 1,770 | 1,780 | 1,770 | 1,779 | 3,500 |
| 2025/08/22 | 1,760 | 1,779 | 1,760 | 1,770 | 3,000 |
| 2025/08/21 | 1,750 | 1,761 | 1,750 | 1,755 | 2,500 |
| 2025/08/20 | 1,749 | 1,750 | 1,742 | 1,750 | 1,100 |
| 2025/08/19 | 1,731 | 1,749 | 1,731 | 1,749 | 1,100 |
| 2025/08/18 | 1,739 | 1,747 | 1,739 | 1,742 | 2,600 |
| 2025/08/15 | 1,739 | 1,760 | 1,732 | 1,738 | 5,300 |
| 2025/08/14 | 1,761 | 1,761 | 1,738 | 1,739 | 6,200 |
| 2025/08/13 | 1,742 | 1,743 | 1,721 | 1,739 | 3,600 |
| 2025/08/12 | 1,750 | 1,770 | 1,710 | 1,742 | 13,800 |
| 2025/08/08 | 1,720 | 1,800 | 1,709 | 1,773 | 7,200 |
| 2025/08/07 | 1,723 | 1,761 | 1,703 | 1,720 | 17,500 |
| 2025/08/06 | 1,709 | 1,715 | 1,706 | 1,715 | 7,300 |
| 2025/08/05 | 1,700 | 1,706 | 1,700 | 1,701 | 1,500 |
| 2025/08/04 | 1,690 | 1,700 | 1,681 | 1,700 | 2,200 |
| 2025/08/01 | 1,701 | 1,703 | 1,700 | 1,700 | 1,000 |
| 2025/07/31 | 1,683 | 1,710 | 1,683 | 1,701 | 1,500 |
| 2025/07/30 | 1,678 | 1,691 | 1,678 | 1,681 | 2,300 |
| 2025/07/29 | 1,673 | 1,680 | 1,670 | 1,678 | 2,600 |
| 2025/07/28 | 1,720 | 1,720 | 1,682 | 1,682 | 10,400 |
| 2025/07/25 | 1,672 | 1,678 | 1,672 | 1,672 | 6,700 |
| 2025/07/24 | 1,674 | 1,674 | 1,663 | 1,672 | 5,100 |
| 2025/07/23 | 1,664 | 1,678 | 1,655 | 1,655 | 4,100 |
| 2025/07/22 | 1,652 | 1,660 | 1,652 | 1,652 | 1,800 |
| 2025/07/18 | 1,672 | 1,672 | 1,651 | 1,651 | 1,400 |
| 2025/07/17 | 1,669 | 1,683 | 1,659 | 1,660 | 2,900 |
| 2025/07/16 | 1,659 | 1,660 | 1,658 | 1,660 | 300 |
| 2025/07/15 | 1,665 | 1,669 | 1,650 | 1,650 | 1,700 |
| 2025/07/14 | 1,662 | 1,665 | 1,652 | 1,652 | 7,600 |
| 2025/07/11 | 1,679 | 1,700 | 1,662 | 1,662 | 5,300 |
| 2025/07/10 | 1,663 | 1,678 | 1,663 | 1,678 | 300 |
| 2025/07/09 | 1,682 | 1,682 | 1,663 | 1,667 | 800 |
| 2025/07/08 | 1,661 | 1,674 | 1,661 | 1,674 | 1,300 |
| 2025/07/07 | 1,671 | 1,674 | 1,652 | 1,670 | 1,000 |
| 2025/07/04 | 1,656 | 1,671 | 1,646 | 1,671 | 300 |
| 2025/07/03 | 1,666 | 1,693 | 1,666 | 1,676 | 1,300 |
| 2025/07/02 | 1,649 | 1,699 | 1,642 | 1,680 | 3,700 |
| 2025/07/01 | 1,650 | 1,653 | 1,642 | 1,649 | 1,100 |
| 2025/06/30 | 1,673 | 1,675 | 1,672 | 1,672 | 2,800 |
| 2025/06/27 | 1,661 | 1,672 | 1,661 | 1,672 | 800 |
| 2025/06/26 | 1,696 | 1,696 | 1,669 | 1,672 | 3,900 |
| 2025/06/25 | 1,660 | 1,678 | 1,660 | 1,678 | 2,000 |
| 2025/06/24 | 1,645 | 1,660 | 1,645 | 1,660 | 1,000 |
| 2025/06/23 | 1,634 | 1,657 | 1,634 | 1,641 | 2,700 |
| 2025/06/20 | 1,674 | 1,674 | 1,650 | 1,674 | 400 |
| 2025/06/19 | 1,671 | 1,674 | 1,660 | 1,674 | 400 |
| 2025/06/18 | 1,669 | 1,675 | 1,665 | 1,671 | 900 |
| 2025/06/17 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2025/06/16 | 1,680 | 1,680 | 1,679 | 1,679 | 200 |
| 2025/06/13 | 1,667 | 1,667 | 1,660 | 1,660 | 400 |
| 2025/06/12 | 1,680 | 1,683 | 1,666 | 1,683 | 700 |
| 2025/06/11 | 1,698 | 1,699 | 1,680 | 1,685 | 3,500 |
| 2025/06/10 | 1,657 | 1,690 | 1,657 | 1,682 | 1,500 |
| 2025/06/09 | 1,651 | 1,677 | 1,651 | 1,654 | 1,400 |
| 2025/06/06 | 1,641 | 1,641 | 1,630 | 1,632 | 700 |
| 2025/06/05 | 1,648 | 1,649 | 1,631 | 1,632 | 1,000 |
| 2025/06/04 | 1,645 | 1,645 | 1,630 | 1,640 | 2,200 |
| 2025/06/03 | 1,656 | 1,658 | 1,631 | 1,658 | 1,500 |
| 2025/06/02 | 1,652 | 1,677 | 1,652 | 1,656 | 800 |
| 2025/05/30 | 1,651 | 1,672 | 1,650 | 1,652 | 1,500 |
| 2025/05/29 | 1,667 | 1,685 | 1,656 | 1,656 | 1,400 |
| 2025/05/28 | 1,635 | 1,667 | 1,635 | 1,667 | 500 |
| 2025/05/27 | 1,706 | 1,706 | 1,621 | 1,631 | 4,000 |
| 2025/05/26 | 1,728 | 1,729 | 1,689 | 1,706 | 2,800 |
| 2025/05/23 | 1,668 | 1,688 | 1,668 | 1,688 | 5,000 |
| 2025/05/22 | 1,780 | 1,799 | 1,640 | 1,668 | 214,400 |
| 2025/05/21 | 1,584 | 1,584 | 1,580 | 1,580 | 500 |
| 2025/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2025/05/19 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2025/05/16 | 1,588 | 1,594 | 1,585 | 1,585 | 800 |
| 2025/05/15 | 1,600 | 1,614 | 1,534 | 1,609 | 4,300 |
| 2025/05/14 | 1,617 | 1,617 | 1,600 | 1,600 | 1,000 |
| 2025/05/13 | 1,655 | 1,655 | 1,626 | 1,629 | 1,900 |
| 2025/05/12 | 1,608 | 1,659 | 1,608 | 1,626 | 5,000 |
| 2025/05/09 | 1,600 | 1,615 | 1,596 | 1,615 | 1,500 |
| 2025/05/08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,200 |
| 2025/05/07 | 1,570 | 1,600 | 1,562 | 1,598 | 600 |
| 2025/05/02 | 1,585 | 1,585 | 1,570 | 1,570 | 800 |
| 2025/05/01 | 1,582 | 1,585 | 1,577 | 1,585 | 500 |
| 2025/04/30 | 1,578 | 1,578 | 1,562 | 1,576 | 800 |
| 2025/04/28 | 1,564 | 1,578 | 1,555 | 1,557 | 6,800 |
| 2025/04/25 | 1,566 | 1,589 | 1,566 | 1,576 | 6,200 |
| 2025/04/24 | 1,600 | 1,693 | 1,561 | 1,564 | 8,300 |
| 2025/04/23 | 1,578 | 1,578 | 1,577 | 1,577 | 300 |
| 2025/04/22 | 1,579 | 1,579 | 1,549 | 1,551 | 2,700 |
| 2025/04/21 | 1,573 | 1,573 | 1,510 | 1,560 | 4,600 |
| 2025/04/18 | 1,540 | 1,574 | 1,537 | 1,573 | 1,100 |
| 2025/04/17 | 1,543 | 1,574 | 1,540 | 1,574 | 1,200 |
| 2025/04/16 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2025/04/15 | 1,580 | 1,580 | 1,570 | 1,570 | 600 |
| 2025/04/14 | 1,517 | 1,587 | 1,517 | 1,581 | 4,000 |
| 2025/04/11 | 1,508 | 1,520 | 1,500 | 1,515 | 1,200 |
| 2025/04/10 | 1,566 | 1,589 | 1,451 | 1,510 | 7,700 |
| 2025/04/09 | 1,470 | 1,529 | 1,436 | 1,526 | 1,800 |
| 2025/04/08 | 1,525 | 1,525 | 1,498 | 1,510 | 1,000 |