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 |
---|---|---|---|---|---|
2004/12/30 | 140 | 140 | 140 | 140 | 1,000 |
2004/12/29 | 137 | 140 | 137 | 140 | 4,000 |
2004/12/28 | 139 | 139 | 139 | 139 | 2,000 |
2004/12/24 | 137 | 140 | 137 | 140 | 20,000 |
2004/12/22 | 140 | 140 | 139 | 139 | 5,000 |
2004/12/21 | 147 | 147 | 146 | 147 | 20,000 |
2004/12/20 | 148 | 148 | 148 | 148 | 1,000 |
2004/12/17 | 137 | 138 | 137 | 138 | 4,000 |
2004/12/16 | 138 | 138 | 138 | 138 | 1,000 |
2004/12/13 | 155 | 155 | 150 | 155 | 10,000 |
2004/12/10 | 145 | 145 | 145 | 145 | 6,000 |
2004/12/09 | 140 | 145 | 140 | 145 | 2,000 |
2004/12/07 | 133 | 133 | 133 | 133 | 1,000 |
2004/12/06 | 134 | 143 | 133 | 143 | 10,000 |
2004/12/02 | 144 | 144 | 144 | 144 | 2,000 |
2004/12/01 | 132 | 132 | 132 | 132 | 6,000 |
2004/11/26 | 135 | 135 | 131 | 132 | 6,000 |
2004/11/25 | 131 | 135 | 131 | 135 | 12,000 |
2004/11/22 | 140 | 140 | 140 | 140 | 3,000 |
2004/11/17 | 148 | 148 | 148 | 148 | 2,000 |
2004/11/10 | 148 | 148 | 148 | 148 | 3,000 |
2004/11/08 | 148 | 148 | 148 | 148 | 2,000 |
2004/11/05 | 165 | 165 | 165 | 165 | 4,000 |
2004/11/02 | 158 | 159 | 157 | 159 | 11,000 |
2004/11/01 | 150 | 157 | 150 | 155 | 15,000 |
2004/10/28 | 146 | 146 | 146 | 146 | 9,000 |
2004/10/27 | 148 | 148 | 146 | 146 | 8,000 |
2004/10/26 | 157 | 157 | 157 | 157 | 3,000 |
2004/10/25 | 145 | 150 | 145 | 150 | 9,000 |
2004/10/19 | 139 | 139 | 139 | 139 | 3,000 |
2004/10/18 | 131 | 131 | 131 | 131 | 1,000 |
2004/10/15 | 131 | 131 | 131 | 131 | 1,000 |
2004/10/14 | 131 | 131 | 131 | 131 | 28,000 |
2004/10/13 | 136 | 136 | 135 | 135 | 2,000 |
2004/10/12 | 135 | 135 | 135 | 135 | 1,000 |
2004/10/07 | 140 | 140 | 140 | 140 | 3,000 |
2004/10/05 | 125 | 136 | 125 | 134 | 6,000 |
2004/10/04 | 145 | 145 | 145 | 145 | 3,000 |
2004/09/29 | 145 | 145 | 145 | 145 | 1,000 |
2004/09/24 | 143 | 145 | 143 | 143 | 8,000 |
2004/09/22 | 145 | 145 | 145 | 145 | 2,000 |
2004/09/09 | 147 | 147 | 147 | 147 | 1,000 |
2004/09/08 | 147 | 147 | 147 | 147 | 1,000 |
2004/09/07 | 156 | 156 | 156 | 156 | 5,000 |
2004/09/02 | 156 | 156 | 156 | 156 | 2,000 |
2004/08/26 | 150 | 150 | 150 | 150 | 2,000 |
2004/08/25 | 145 | 145 | 145 | 145 | 2,000 |
2004/08/24 | 145 | 145 | 145 | 145 | 1,000 |
2004/08/12 | 156 | 156 | 156 | 156 | 1,000 |
2004/08/11 | 143 | 143 | 143 | 143 | 5,000 |
2004/08/03 | 158 | 158 | 158 | 158 | 3,000 |
2004/07/26 | 149 | 149 | 149 | 149 | 2,000 |
2004/07/23 | 150 | 150 | 150 | 150 | 8,000 |
2004/07/22 | 143 | 150 | 143 | 150 | 2,000 |
2004/07/21 | 143 | 143 | 143 | 143 | 1,000 |
2004/07/20 | 147 | 147 | 140 | 140 | 15,000 |
2004/07/14 | 143 | 143 | 143 | 143 | 1,000 |
2004/07/09 | 145 | 145 | 145 | 145 | 2,000 |
2004/07/08 | 149 | 149 | 149 | 149 | 1,000 |
2004/07/06 | 142 | 142 | 142 | 142 | 1,000 |
2004/07/02 | 150 | 150 | 150 | 150 | 2,000 |
2004/07/01 | 148 | 148 | 148 | 148 | 1,000 |
2004/06/30 | 150 | 150 | 150 | 150 | 1,000 |
2004/06/25 | 139 | 143 | 139 | 143 | 6,000 |
2004/06/24 | 143 | 143 | 143 | 143 | 1,000 |
2004/06/22 | 141 | 141 | 141 | 141 | 1,000 |
2004/06/21 | 146 | 146 | 146 | 146 | 1,000 |
2004/06/17 | 151 | 151 | 141 | 141 | 4,000 |
2004/06/11 | 170 | 171 | 170 | 171 | 16,000 |
2004/06/10 | 154 | 155 | 154 | 155 | 3,000 |
2004/06/09 | 147 | 150 | 147 | 150 | 6,000 |
2004/06/04 | 140 | 140 | 140 | 140 | 2,000 |
2004/06/03 | 147 | 147 | 147 | 147 | 1,000 |
2004/06/02 | 149 | 149 | 148 | 148 | 3,000 |
2004/06/01 | 138 | 138 | 135 | 135 | 15,000 |
2004/05/27 | 137 | 137 | 137 | 137 | 4,000 |
2004/05/26 | 144 | 144 | 138 | 138 | 2,000 |
2004/05/25 | 144 | 144 | 144 | 144 | 7,000 |
2004/05/24 | 144 | 144 | 144 | 144 | 2,000 |
2004/05/19 | 144 | 144 | 144 | 144 | 1,000 |
2004/05/18 | 144 | 144 | 144 | 144 | 1,000 |
2004/05/17 | 145 | 145 | 145 | 145 | 2,000 |
2004/05/13 | 145 | 146 | 145 | 146 | 3,000 |
2004/05/10 | 135 | 135 | 135 | 135 | 1,000 |
2004/05/07 | 170 | 170 | 170 | 170 | 3,000 |
2004/04/27 | 169 | 169 | 169 | 169 | 1,000 |
2004/04/26 | 170 | 170 | 170 | 170 | 3,000 |
2004/04/23 | 160 | 170 | 160 | 170 | 14,000 |
2004/04/22 | 169 | 170 | 169 | 170 | 3,000 |
2004/04/21 | 169 | 169 | 169 | 169 | 2,000 |
2004/04/19 | 175 | 175 | 174 | 174 | 4,000 |
2004/04/15 | 174 | 174 | 174 | 174 | 1,000 |
2004/04/14 | 176 | 176 | 176 | 176 | 1,000 |
2004/04/13 | 175 | 175 | 175 | 175 | 1,000 |
2004/04/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/04/09 | 182 | 182 | 180 | 180 | 17,000 |
2004/04/08 | 182 | 182 | 182 | 182 | 2,000 |
2004/04/06 | 180 | 180 | 180 | 180 | 1,000 |
2004/04/02 | 178 | 178 | 166 | 166 | 2,000 |
2004/03/31 | 167 | 179 | 167 | 179 | 3,000 |
2004/03/25 | 166 | 189 | 166 | 189 | 22,000 |
2004/03/24 | 180 | 180 | 176 | 176 | 4,000 |
2004/03/23 | 175 | 175 | 175 | 175 | 5,000 |
2004/03/22 | 195 | 195 | 195 | 195 | 1,000 |
2004/03/19 | 185 | 185 | 185 | 185 | 3,000 |
2004/03/16 | 190 | 190 | 171 | 190 | 6,000 |
2004/03/12 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/09 | 200 | 200 | 200 | 200 | 5,000 |
2004/03/08 | 219 | 219 | 219 | 219 | 1,000 |
2004/03/04 | 220 | 220 | 220 | 220 | 2,000 |
2004/03/03 | 220 | 220 | 220 | 220 | 1,000 |
2004/03/02 | 220 | 220 | 220 | 220 | 2,000 |
2004/03/01 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/27 | 150 | 150 | 150 | 150 | 2,000 |
2004/02/26 | 150 | 150 | 150 | 150 | 1,000 |
2004/02/25 | 155 | 170 | 155 | 170 | 10,000 |
2004/02/24 | 155 | 155 | 155 | 155 | 1,000 |
2004/02/18 | 170 | 170 | 170 | 170 | 5,000 |
2004/02/17 | 165 | 165 | 165 | 165 | 5,000 |
2004/02/16 | 165 | 175 | 165 | 175 | 3,000 |
2004/02/12 | 155 | 155 | 155 | 155 | 2,000 |
2004/02/10 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/05 | 168 | 168 | 168 | 168 | 2,000 |
2004/02/04 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/03 | 165 | 165 | 165 | 165 | 2,000 |
2004/01/30 | 155 | 155 | 155 | 155 | 3,000 |
2004/01/28 | 160 | 160 | 160 | 160 | 3,000 |
2004/01/27 | 160 | 160 | 155 | 160 | 7,000 |
2004/01/26 | 161 | 161 | 161 | 161 | 5,000 |
2004/01/23 | 142 | 148 | 142 | 147 | 7,000 |
2004/01/22 | 132 | 140 | 132 | 140 | 8,000 |
2004/01/16 | 136 | 136 | 136 | 136 | 3,000 |
2004/01/08 | 138 | 138 | 138 | 138 | 2,000 |
2004/01/06 | 135 | 135 | 135 | 135 | 4,000 |
2004/01/05 | 126 | 128 | 126 | 128 | 5,000 |