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 |
|---|---|---|---|---|---|
| 2005/12/30 | 243 | 243 | 242 | 242 | 8,000 |
| 2005/12/29 | 246 | 246 | 238 | 242 | 29,000 |
| 2005/12/28 | 241 | 247 | 240 | 243 | 27,000 |
| 2005/12/27 | 248 | 248 | 240 | 240 | 33,000 |
| 2005/12/26 | 249 | 258 | 246 | 247 | 64,000 |
| 2005/12/22 | 230 | 250 | 230 | 245 | 440,000 |
| 2005/12/21 | 260 | 265 | 260 | 265 | 13,000 |
| 2005/12/20 | 257 | 265 | 257 | 265 | 2,000 |
| 2005/12/19 | 270 | 270 | 260 | 265 | 23,000 |
| 2005/12/16 | 272 | 272 | 270 | 271 | 3,000 |
| 2005/12/15 | 273 | 273 | 272 | 273 | 5,000 |
| 2005/12/14 | 275 | 275 | 270 | 273 | 6,000 |
| 2005/12/13 | 275 | 280 | 274 | 275 | 12,000 |
| 2005/12/12 | 273 | 281 | 273 | 276 | 9,000 |
| 2005/12/09 | 278 | 280 | 276 | 276 | 8,000 |
| 2005/12/08 | 280 | 280 | 276 | 278 | 12,000 |
| 2005/12/07 | 273 | 281 | 273 | 280 | 14,000 |
| 2005/12/06 | 279 | 279 | 275 | 275 | 12,000 |
| 2005/12/05 | 281 | 295 | 266 | 274 | 119,000 |
| 2005/12/02 | 267 | 319 | 267 | 279 | 655,000 |
| 2005/12/01 | 269 | 269 | 267 | 267 | 3,000 |
| 2005/11/30 | 266 | 269 | 265 | 265 | 3,000 |
| 2005/11/29 | 277 | 277 | 258 | 266 | 21,000 |
| 2005/11/28 | 270 | 274 | 270 | 274 | 6,000 |
| 2005/11/25 | 251 | 270 | 251 | 260 | 92,000 |
| 2005/11/24 | 285 | 285 | 280 | 280 | 3,000 |
| 2005/11/22 | 278 | 284 | 278 | 284 | 11,000 |
| 2005/11/21 | 283 | 283 | 283 | 283 | 3,000 |
| 2005/11/18 | 286 | 290 | 284 | 290 | 6,000 |
| 2005/11/17 | 290 | 290 | 285 | 290 | 7,000 |
| 2005/11/16 | 285 | 290 | 279 | 290 | 17,000 |
| 2005/11/15 | 291 | 291 | 285 | 285 | 23,000 |
| 2005/11/14 | 290 | 293 | 290 | 290 | 5,000 |
| 2005/11/11 | 292 | 292 | 288 | 288 | 7,000 |
| 2005/11/10 | 291 | 292 | 280 | 292 | 27,000 |
| 2005/11/09 | 290 | 291 | 283 | 283 | 13,000 |
| 2005/11/08 | 290 | 293 | 289 | 293 | 12,000 |
| 2005/11/07 | 292 | 292 | 289 | 289 | 3,000 |
| 2005/11/04 | 292 | 292 | 286 | 286 | 4,000 |
| 2005/11/02 | 293 | 294 | 283 | 286 | 23,000 |
| 2005/10/31 | 295 | 295 | 290 | 290 | 4,000 |
| 2005/10/28 | 290 | 290 | 290 | 290 | 5,000 |
| 2005/10/27 | 288 | 288 | 283 | 283 | 3,000 |
| 2005/10/26 | 285 | 288 | 285 | 288 | 5,000 |
| 2005/10/25 | 281 | 285 | 281 | 285 | 14,000 |
| 2005/10/24 | 285 | 285 | 283 | 285 | 5,000 |
| 2005/10/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/10/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/10/19 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/10/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/10/17 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/10/14 | 282 | 282 | 279 | 279 | 2,000 |
| 2005/10/13 | 288 | 288 | 284 | 284 | 4,000 |
| 2005/10/12 | 294 | 294 | 290 | 290 | 6,000 |
| 2005/10/11 | 295 | 295 | 290 | 294 | 22,000 |
| 2005/10/07 | 293 | 293 | 287 | 293 | 11,000 |
| 2005/10/06 | 296 | 296 | 282 | 294 | 15,000 |
| 2005/10/05 | 291 | 291 | 291 | 291 | 2,000 |
| 2005/10/04 | 293 | 296 | 292 | 292 | 10,000 |
| 2005/10/03 | 293 | 293 | 288 | 288 | 5,000 |
| 2005/09/30 | 287 | 294 | 287 | 294 | 10,000 |
| 2005/09/29 | 290 | 293 | 286 | 286 | 11,000 |
| 2005/09/28 | 286 | 290 | 280 | 290 | 31,000 |
| 2005/09/27 | 279 | 280 | 278 | 280 | 6,000 |
| 2005/09/26 | 284 | 286 | 281 | 282 | 14,000 |
| 2005/09/22 | 278 | 289 | 278 | 289 | 52,000 |
| 2005/09/21 | 288 | 298 | 285 | 285 | 19,000 |
| 2005/09/20 | 290 | 298 | 290 | 298 | 18,000 |
| 2005/09/16 | 283 | 305 | 278 | 285 | 71,000 |
| 2005/09/15 | 283 | 283 | 277 | 278 | 15,000 |
| 2005/09/14 | 283 | 289 | 279 | 285 | 22,000 |
| 2005/09/13 | 281 | 286 | 278 | 286 | 7,000 |
| 2005/09/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/09/09 | 285 | 285 | 278 | 278 | 17,000 |
| 2005/09/08 | 290 | 290 | 281 | 281 | 27,000 |
| 2005/09/07 | 295 | 315 | 286 | 290 | 177,000 |
| 2005/09/06 | 287 | 293 | 284 | 290 | 60,000 |
| 2005/09/05 | 285 | 296 | 277 | 285 | 135,000 |
| 2005/09/02 | 280 | 280 | 273 | 279 | 31,000 |
| 2005/09/01 | 274 | 280 | 271 | 280 | 53,000 |
| 2005/08/31 | 268 | 310 | 266 | 283 | 184,000 |
| 2005/08/30 | 265 | 268 | 258 | 265 | 15,000 |
| 2005/08/29 | 260 | 269 | 260 | 269 | 15,000 |
| 2005/08/26 | 265 | 270 | 265 | 266 | 9,000 |
| 2005/08/25 | 273 | 273 | 263 | 272 | 21,000 |
| 2005/08/24 | 276 | 279 | 272 | 272 | 15,000 |
| 2005/08/23 | 279 | 279 | 274 | 279 | 20,000 |
| 2005/08/22 | 289 | 295 | 272 | 279 | 54,000 |
| 2005/08/19 | 273 | 300 | 271 | 284 | 84,000 |
| 2005/08/18 | 270 | 275 | 267 | 271 | 45,000 |
| 2005/08/17 | 270 | 277 | 267 | 277 | 46,000 |
| 2005/08/16 | 290 | 290 | 270 | 280 | 76,000 |
| 2005/08/15 | 300 | 301 | 275 | 285 | 100,000 |
| 2005/08/12 | 294 | 327 | 271 | 296 | 324,000 |
| 2005/08/11 | 380 | 408 | 314 | 314 | 846,000 |
| 2005/08/10 | 283 | 328 | 281 | 328 | 476,000 |
| 2005/08/09 | 233 | 248 | 225 | 248 | 136,000 |
| 2005/08/08 | 201 | 201 | 198 | 198 | 15,000 |
| 2005/08/03 | 200 | 200 | 196 | 199 | 14,000 |
| 2005/08/02 | 200 | 200 | 195 | 195 | 7,000 |
| 2005/08/01 | 200 | 200 | 199 | 199 | 21,000 |
| 2005/07/29 | 195 | 199 | 195 | 199 | 10,000 |
| 2005/07/28 | 188 | 192 | 187 | 192 | 9,000 |
| 2005/07/27 | 195 | 195 | 187 | 187 | 10,000 |
| 2005/07/26 | 188 | 188 | 187 | 187 | 8,000 |
| 2005/07/25 | 188 | 192 | 187 | 188 | 15,000 |
| 2005/07/22 | 187 | 187 | 187 | 187 | 9,000 |
| 2005/07/21 | 186 | 187 | 186 | 187 | 5,000 |
| 2005/07/20 | 186 | 186 | 186 | 186 | 2,000 |
| 2005/07/14 | 191 | 191 | 191 | 191 | 3,000 |
| 2005/07/12 | 190 | 190 | 189 | 189 | 3,000 |
| 2005/07/11 | 189 | 190 | 189 | 190 | 2,000 |
| 2005/07/08 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/07/07 | 185 | 185 | 185 | 185 | 3,000 |
| 2005/07/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/07/05 | 194 | 197 | 194 | 194 | 12,000 |
| 2005/07/04 | 203 | 203 | 194 | 195 | 4,000 |
| 2005/07/01 | 199 | 200 | 199 | 200 | 4,000 |
| 2005/06/30 | 201 | 210 | 195 | 195 | 16,000 |
| 2005/06/29 | 179 | 209 | 179 | 209 | 12,000 |
| 2005/06/28 | 182 | 183 | 182 | 183 | 2,000 |
| 2005/06/27 | 179 | 179 | 179 | 179 | 2,000 |
| 2005/06/24 | 171 | 179 | 171 | 179 | 20,000 |
| 2005/06/23 | 181 | 183 | 181 | 183 | 4,000 |
| 2005/06/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2005/06/21 | 180 | 180 | 179 | 180 | 8,000 |
| 2005/06/20 | 178 | 178 | 177 | 177 | 7,000 |
| 2005/06/17 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/06/15 | 180 | 180 | 174 | 174 | 6,000 |
| 2005/06/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/06/10 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/06/08 | 182 | 182 | 182 | 182 | 4,000 |
| 2005/06/07 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/06/06 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/06/02 | 187 | 187 | 187 | 187 | 2,000 |
| 2005/06/01 | 186 | 186 | 186 | 186 | 1,000 |
| 2005/05/31 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/05/27 | 184 | 184 | 184 | 184 | 1,000 |
| 2005/05/25 | 185 | 185 | 185 | 185 | 5,000 |
| 2005/05/23 | 183 | 191 | 182 | 191 | 6,000 |
| 2005/05/20 | 186 | 193 | 186 | 193 | 10,000 |
| 2005/05/19 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/05/18 | 189 | 192 | 188 | 192 | 13,000 |
| 2005/05/17 | 190 | 190 | 189 | 189 | 6,000 |
| 2005/05/16 | 192 | 194 | 189 | 194 | 7,000 |
| 2005/05/13 | 189 | 192 | 189 | 192 | 7,000 |
| 2005/05/12 | 186 | 190 | 181 | 189 | 27,000 |
| 2005/05/11 | 185 | 185 | 185 | 185 | 5,000 |
| 2005/05/10 | 190 | 190 | 185 | 185 | 16,000 |
| 2005/05/09 | 190 | 192 | 182 | 192 | 14,000 |
| 2005/05/06 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/05/02 | 189 | 190 | 189 | 190 | 2,000 |
| 2005/04/28 | 185 | 189 | 180 | 189 | 7,000 |
| 2005/04/26 | 198 | 198 | 195 | 195 | 5,000 |
| 2005/04/25 | 198 | 198 | 198 | 198 | 3,000 |
| 2005/04/22 | 202 | 215 | 202 | 213 | 10,000 |
| 2005/04/21 | 190 | 199 | 187 | 199 | 9,000 |
| 2005/04/20 | 192 | 192 | 192 | 192 | 7,000 |
| 2005/04/19 | 202 | 202 | 200 | 200 | 5,000 |
| 2005/04/18 | 198 | 204 | 179 | 203 | 12,000 |
| 2005/04/15 | 183 | 230 | 183 | 205 | 36,000 |
| 2005/04/14 | 181 | 198 | 176 | 187 | 39,000 |
| 2005/04/13 | 182 | 187 | 182 | 186 | 8,000 |
| 2005/04/12 | 178 | 178 | 173 | 173 | 7,000 |
| 2005/04/11 | 170 | 180 | 170 | 175 | 24,000 |
| 2005/04/07 | 185 | 190 | 185 | 190 | 4,000 |
| 2005/04/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/04/05 | 183 | 185 | 183 | 185 | 2,000 |
| 2005/04/04 | 190 | 190 | 183 | 183 | 2,000 |
| 2005/04/01 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/03/31 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/03/30 | 189 | 189 | 176 | 183 | 7,000 |
| 2005/03/29 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/03/25 | 180 | 195 | 180 | 195 | 117,000 |
| 2005/03/24 | 225 | 225 | 215 | 215 | 3,000 |
| 2005/03/22 | 225 | 227 | 225 | 226 | 12,000 |
| 2005/03/18 | 199 | 225 | 199 | 225 | 3,000 |
| 2005/03/17 | 219 | 219 | 219 | 219 | 3,000 |
| 2005/03/16 | 220 | 226 | 220 | 225 | 15,000 |
| 2005/03/15 | 215 | 220 | 215 | 220 | 17,000 |
| 2005/03/14 | 205 | 210 | 205 | 210 | 13,000 |
| 2005/03/11 | 199 | 200 | 185 | 195 | 26,000 |
| 2005/03/10 | 199 | 200 | 199 | 200 | 12,000 |
| 2005/03/09 | 191 | 199 | 191 | 199 | 18,000 |
| 2005/03/08 | 190 | 191 | 184 | 191 | 23,000 |
| 2005/03/07 | 185 | 199 | 181 | 199 | 23,000 |
| 2005/03/04 | 185 | 185 | 180 | 185 | 14,000 |
| 2005/03/03 | 184 | 185 | 183 | 185 | 8,000 |
| 2005/03/02 | 180 | 181 | 175 | 181 | 12,000 |
| 2005/03/01 | 168 | 177 | 168 | 177 | 8,000 |
| 2005/02/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2005/02/25 | 156 | 176 | 156 | 175 | 23,000 |
| 2005/02/24 | 171 | 171 | 171 | 171 | 3,000 |
| 2005/02/23 | 171 | 171 | 171 | 171 | 4,000 |
| 2005/02/22 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/02/21 | 171 | 175 | 171 | 175 | 9,000 |
| 2005/02/18 | 170 | 170 | 170 | 170 | 3,000 |
| 2005/02/16 | 180 | 180 | 179 | 179 | 3,000 |
| 2005/02/15 | 189 | 189 | 180 | 180 | 14,000 |
| 2005/02/14 | 195 | 195 | 184 | 189 | 6,000 |
| 2005/02/10 | 175 | 185 | 175 | 185 | 8,000 |
| 2005/02/09 | 171 | 175 | 171 | 175 | 3,000 |
| 2005/02/08 | 169 | 186 | 169 | 171 | 12,000 |
| 2005/02/07 | 162 | 165 | 162 | 165 | 12,000 |
| 2005/02/04 | 161 | 161 | 160 | 161 | 6,000 |
| 2005/02/03 | 161 | 163 | 160 | 160 | 22,000 |
| 2005/02/02 | 163 | 163 | 160 | 161 | 4,000 |
| 2005/02/01 | 157 | 158 | 157 | 158 | 5,000 |
| 2005/01/31 | 162 | 162 | 156 | 156 | 5,000 |
| 2005/01/28 | 163 | 163 | 162 | 162 | 6,000 |
| 2005/01/27 | 161 | 162 | 161 | 162 | 4,000 |
| 2005/01/26 | 168 | 168 | 168 | 168 | 3,000 |
| 2005/01/25 | 161 | 164 | 161 | 161 | 23,000 |
| 2005/01/24 | 153 | 161 | 153 | 160 | 21,000 |
| 2005/01/20 | 150 | 153 | 150 | 153 | 36,000 |
| 2005/01/19 | 156 | 156 | 156 | 156 | 10,000 |
| 2005/01/18 | 147 | 147 | 147 | 147 | 4,000 |
| 2005/01/17 | 148 | 149 | 148 | 149 | 10,000 |
| 2005/01/14 | 148 | 148 | 148 | 148 | 8,000 |
| 2005/01/13 | 149 | 150 | 149 | 149 | 10,000 |
| 2005/01/12 | 150 | 150 | 150 | 150 | 4,000 |
| 2005/01/11 | 150 | 150 | 149 | 149 | 7,000 |
| 2005/01/07 | 149 | 149 | 147 | 148 | 10,000 |
| 2005/01/06 | 145 | 150 | 145 | 150 | 13,000 |
| 2005/01/05 | 144 | 155 | 144 | 153 | 16,000 |
| 2005/01/04 | 139 | 140 | 139 | 140 | 3,000 |