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 |
|---|---|---|---|---|---|
| 2006/12/29 | 132 | 134 | 131 | 133 | 27,000 |
| 2006/12/28 | 132 | 133 | 131 | 131 | 16,000 |
| 2006/12/27 | 132 | 134 | 131 | 133 | 29,000 |
| 2006/12/26 | 131 | 133 | 131 | 132 | 19,000 |
| 2006/12/25 | 138 | 138 | 133 | 133 | 56,000 |
| 2006/12/22 | 140 | 151 | 134 | 136 | 661,000 |
| 2006/12/21 | 134 | 136 | 133 | 133 | 47,000 |
| 2006/12/20 | 135 | 138 | 133 | 136 | 42,000 |
| 2006/12/19 | 134 | 147 | 134 | 137 | 236,000 |
| 2006/12/18 | 136 | 139 | 132 | 135 | 60,000 |
| 2006/12/15 | 142 | 144 | 136 | 140 | 96,000 |
| 2006/12/14 | 142 | 145 | 142 | 145 | 14,000 |
| 2006/12/13 | 145 | 145 | 142 | 143 | 38,000 |
| 2006/12/12 | 150 | 150 | 143 | 148 | 46,000 |
| 2006/12/11 | 150 | 150 | 148 | 148 | 25,000 |
| 2006/12/08 | 153 | 155 | 149 | 150 | 51,000 |
| 2006/12/07 | 153 | 161 | 147 | 154 | 237,000 |
| 2006/12/06 | 143 | 160 | 143 | 149 | 362,000 |
| 2006/12/05 | 141 | 145 | 141 | 142 | 30,000 |
| 2006/12/04 | 145 | 145 | 141 | 144 | 30,000 |
| 2006/12/01 | 152 | 152 | 142 | 144 | 78,000 |
| 2006/11/30 | 157 | 159 | 147 | 152 | 195,000 |
| 2006/11/29 | 177 | 179 | 154 | 159 | 820,000 |
| 2006/11/28 | 141 | 164 | 131 | 162 | 993,000 |
| 2006/11/27 | 122 | 126 | 113 | 126 | 98,000 |
| 2006/11/24 | 135 | 136 | 127 | 132 | 72,000 |
| 2006/11/22 | 125 | 134 | 116 | 133 | 180,000 |
| 2006/11/21 | 136 | 139 | 124 | 130 | 99,000 |
| 2006/11/20 | 156 | 156 | 140 | 141 | 75,000 |
| 2006/11/17 | 164 | 164 | 152 | 154 | 73,000 |
| 2006/11/16 | 162 | 165 | 161 | 163 | 30,000 |
| 2006/11/15 | 162 | 163 | 161 | 163 | 36,000 |
| 2006/11/14 | 162 | 167 | 160 | 165 | 49,000 |
| 2006/11/13 | 161 | 165 | 161 | 164 | 60,000 |
| 2006/11/10 | 170 | 171 | 165 | 166 | 76,000 |
| 2006/11/09 | 174 | 174 | 168 | 169 | 52,000 |
| 2006/11/08 | 178 | 178 | 170 | 174 | 63,000 |
| 2006/11/07 | 179 | 179 | 176 | 176 | 25,000 |
| 2006/11/06 | 178 | 179 | 176 | 178 | 61,000 |
| 2006/11/02 | 182 | 182 | 179 | 180 | 27,000 |
| 2006/11/01 | 181 | 182 | 178 | 182 | 43,000 |
| 2006/10/31 | 184 | 184 | 178 | 181 | 77,000 |
| 2006/10/30 | 186 | 186 | 184 | 184 | 29,000 |
| 2006/10/27 | 189 | 189 | 186 | 187 | 28,000 |
| 2006/10/26 | 185 | 190 | 185 | 190 | 55,000 |
| 2006/10/25 | 186 | 188 | 186 | 186 | 57,000 |
| 2006/10/24 | 190 | 190 | 187 | 188 | 53,000 |
| 2006/10/23 | 185 | 190 | 183 | 190 | 101,000 |
| 2006/10/20 | 192 | 192 | 190 | 190 | 68,000 |
| 2006/10/19 | 196 | 196 | 190 | 195 | 79,000 |
| 2006/10/18 | 193 | 195 | 189 | 195 | 94,000 |
| 2006/10/17 | 206 | 209 | 195 | 198 | 227,000 |
| 2006/10/16 | 201 | 212 | 195 | 202 | 1,270,000 |
| 2006/10/13 | 178 | 193 | 175 | 191 | 228,000 |
| 2006/10/12 | 180 | 187 | 176 | 178 | 84,000 |
| 2006/10/11 | 184 | 187 | 182 | 183 | 80,000 |
| 2006/10/10 | 185 | 187 | 184 | 187 | 86,000 |
| 2006/10/06 | 188 | 198 | 186 | 189 | 334,000 |
| 2006/10/05 | 187 | 187 | 184 | 187 | 104,000 |
| 2006/10/04 | 187 | 192 | 185 | 187 | 312,000 |
| 2006/10/03 | 205 | 220 | 188 | 190 | 3,810,000 |
| 2006/10/02 | 186 | 186 | 180 | 185 | 88,000 |
| 2006/09/29 | 189 | 198 | 184 | 186 | 421,000 |
| 2006/09/28 | 194 | 194 | 181 | 184 | 438,000 |
| 2006/09/27 | 212 | 227 | 191 | 191 | 2,002,000 |
| 2006/09/26 | 174 | 207 | 174 | 207 | 2,780,000 |
| 2006/09/25 | 173 | 181 | 168 | 170 | 154,000 |
| 2006/09/22 | 188 | 188 | 182 | 183 | 52,000 |
| 2006/09/21 | 190 | 193 | 185 | 188 | 77,000 |
| 2006/09/20 | 199 | 200 | 189 | 194 | 112,000 |
| 2006/09/19 | 203 | 205 | 199 | 199 | 131,000 |
| 2006/09/15 | 210 | 229 | 196 | 203 | 1,645,000 |
| 2006/09/14 | 214 | 215 | 210 | 210 | 178,000 |
| 2006/09/13 | 213 | 228 | 211 | 215 | 319,000 |
| 2006/09/12 | 218 | 219 | 210 | 210 | 129,000 |
| 2006/09/11 | 220 | 221 | 218 | 220 | 115,000 |
| 2006/09/08 | 225 | 226 | 220 | 224 | 121,000 |
| 2006/09/07 | 223 | 238 | 221 | 225 | 1,056,000 |
| 2006/09/06 | 224 | 235 | 222 | 226 | 521,000 |
| 2006/09/05 | 249 | 261 | 222 | 229 | 4,987,000 |
| 2006/09/04 | 207 | 236 | 205 | 228 | 1,250,000 |
| 2006/09/01 | 217 | 217 | 208 | 210 | 115,000 |
| 2006/08/31 | 223 | 223 | 207 | 219 | 178,000 |
| 2006/08/30 | 223 | 227 | 217 | 223 | 97,000 |
| 2006/08/29 | 226 | 228 | 225 | 225 | 87,000 |
| 2006/08/28 | 234 | 235 | 230 | 230 | 71,000 |
| 2006/08/25 | 238 | 238 | 232 | 234 | 170,000 |
| 2006/08/24 | 238 | 239 | 235 | 239 | 134,000 |
| 2006/08/23 | 236 | 239 | 235 | 237 | 160,000 |
| 2006/08/22 | 237 | 237 | 233 | 234 | 97,000 |
| 2006/08/21 | 248 | 258 | 232 | 237 | 1,307,000 |
| 2006/08/18 | 233 | 243 | 231 | 243 | 434,000 |
| 2006/08/17 | 234 | 238 | 231 | 234 | 154,000 |
| 2006/08/16 | 235 | 235 | 231 | 233 | 119,000 |
| 2006/08/15 | 230 | 233 | 229 | 232 | 128,000 |
| 2006/08/14 | 234 | 235 | 230 | 233 | 218,000 |
| 2006/08/11 | 234 | 253 | 234 | 236 | 1,568,000 |
| 2006/08/10 | 233 | 235 | 231 | 235 | 145,000 |
| 2006/08/09 | 233 | 238 | 231 | 235 | 292,000 |
| 2006/08/08 | 236 | 240 | 231 | 240 | 182,000 |
| 2006/08/07 | 248 | 267 | 238 | 241 | 2,572,000 |
| 2006/08/04 | 243 | 247 | 240 | 245 | 228,000 |
| 2006/08/03 | 247 | 247 | 244 | 247 | 159,000 |
| 2006/08/02 | 250 | 250 | 245 | 248 | 191,000 |
| 2006/08/01 | 250 | 262 | 243 | 253 | 777,000 |
| 2006/07/31 | 245 | 251 | 242 | 250 | 300,000 |
| 2006/07/28 | 252 | 254 | 242 | 247 | 127,000 |
| 2006/07/27 | 250 | 255 | 240 | 255 | 228,000 |
| 2006/07/26 | 260 | 260 | 250 | 254 | 229,000 |
| 2006/07/25 | 262 | 274 | 252 | 262 | 935,000 |
| 2006/07/24 | 256 | 279 | 248 | 257 | 2,155,000 |
| 2006/07/21 | 264 | 268 | 251 | 253 | 1,318,000 |
| 2006/07/20 | 287 | 311 | 263 | 269 | 8,273,000 |
| 2006/07/19 | 258 | 287 | 248 | 287 | 5,628,000 |
| 2006/07/18 | 230 | 240 | 220 | 228 | 367,000 |
| 2006/07/14 | 255 | 255 | 240 | 245 | 149,000 |
| 2006/07/13 | 248 | 262 | 236 | 255 | 415,000 |
| 2006/07/12 | 272 | 273 | 243 | 253 | 564,000 |
| 2006/07/11 | 283 | 289 | 265 | 270 | 538,000 |
| 2006/07/10 | 269 | 274 | 261 | 273 | 302,000 |
| 2006/07/07 | 293 | 293 | 272 | 279 | 761,000 |
| 2006/07/06 | 302 | 309 | 283 | 290 | 2,026,000 |
| 2006/07/05 | 274 | 302 | 274 | 292 | 4,279,000 |
| 2006/07/04 | 272 | 274 | 262 | 271 | 587,000 |
| 2006/07/03 | 271 | 282 | 260 | 267 | 797,000 |
| 2006/06/30 | 298 | 306 | 267 | 272 | 2,917,000 |
| 2006/06/29 | 290 | 327 | 273 | 285 | 9,912,000 |
| 2006/06/28 | 271 | 319 | 265 | 280 | 9,339,000 |
| 2006/06/27 | 237 | 292 | 233 | 281 | 8,429,000 |
| 2006/06/26 | 237 | 237 | 211 | 223 | 645,000 |
| 2006/06/23 | 250 | 251 | 230 | 235 | 658,000 |
| 2006/06/22 | 252 | 254 | 239 | 242 | 747,000 |
| 2006/06/21 | 280 | 280 | 235 | 257 | 2,126,000 |
| 2006/06/20 | 290 | 307 | 237 | 252 | 4,548,000 |
| 2006/06/19 | 226 | 298 | 226 | 275 | 11,731,000 |
| 2006/06/16 | 233 | 283 | 209 | 221 | 11,430,000 |
| 2006/06/15 | 173 | 208 | 172 | 208 | 6,176,000 |
| 2006/06/14 | 157 | 163 | 151 | 158 | 719,000 |
| 2006/06/13 | 189 | 198 | 165 | 171 | 1,381,000 |
| 2006/06/12 | 176 | 197 | 168 | 176 | 1,909,000 |
| 2006/06/09 | 203 | 230 | 180 | 186 | 3,139,000 |
| 2006/06/08 | 230 | 276 | 177 | 198 | 6,595,000 |
| 2006/06/07 | 205 | 225 | 201 | 225 | 3,371,000 |
| 2006/06/06 | 125 | 175 | 120 | 175 | 2,879,000 |
| 2006/06/05 | 100 | 127 | 99 | 125 | 1,235,000 |
| 2006/06/02 | 142 | 142 | 125 | 135 | 26,000 |
| 2006/06/01 | 146 | 148 | 142 | 142 | 60,000 |
| 2006/05/31 | 152 | 152 | 144 | 148 | 21,000 |
| 2006/05/30 | 156 | 156 | 150 | 155 | 10,000 |
| 2006/05/29 | 160 | 162 | 158 | 158 | 44,000 |
| 2006/05/26 | 157 | 169 | 152 | 159 | 58,000 |
| 2006/05/25 | 153 | 158 | 151 | 151 | 93,000 |
| 2006/05/24 | 170 | 170 | 163 | 163 | 47,000 |
| 2006/05/23 | 175 | 175 | 167 | 169 | 24,000 |
| 2006/05/22 | 177 | 182 | 177 | 177 | 21,000 |
| 2006/05/19 | 185 | 185 | 175 | 182 | 29,000 |
| 2006/05/18 | 187 | 187 | 184 | 187 | 8,000 |
| 2006/05/17 | 192 | 192 | 190 | 190 | 9,000 |
| 2006/05/16 | 201 | 201 | 197 | 197 | 12,000 |
| 2006/05/15 | 204 | 204 | 203 | 203 | 8,000 |
| 2006/05/12 | 196 | 200 | 196 | 200 | 21,000 |
| 2006/05/11 | 204 | 204 | 202 | 202 | 7,000 |
| 2006/05/10 | 203 | 205 | 202 | 204 | 14,000 |
| 2006/05/09 | 207 | 207 | 201 | 204 | 17,000 |
| 2006/05/08 | 207 | 210 | 206 | 206 | 29,000 |
| 2006/05/02 | 214 | 214 | 209 | 212 | 5,000 |
| 2006/05/01 | 217 | 217 | 212 | 215 | 19,000 |
| 2006/04/28 | 215 | 219 | 209 | 214 | 19,000 |
| 2006/04/27 | 215 | 219 | 215 | 219 | 9,000 |
| 2006/04/26 | 214 | 214 | 212 | 213 | 12,000 |
| 2006/04/25 | 206 | 213 | 206 | 212 | 63,000 |
| 2006/04/24 | 222 | 222 | 212 | 215 | 41,000 |
| 2006/04/21 | 215 | 217 | 213 | 217 | 18,000 |
| 2006/04/20 | 217 | 218 | 216 | 217 | 10,000 |
| 2006/04/19 | 220 | 223 | 217 | 217 | 12,000 |
| 2006/04/18 | 217 | 218 | 216 | 216 | 11,000 |
| 2006/04/17 | 224 | 225 | 218 | 218 | 32,000 |
| 2006/04/14 | 221 | 250 | 221 | 225 | 151,000 |
| 2006/04/13 | 222 | 222 | 220 | 222 | 15,000 |
| 2006/04/12 | 231 | 231 | 223 | 224 | 14,000 |
| 2006/04/11 | 225 | 226 | 222 | 226 | 32,000 |
| 2006/04/10 | 236 | 236 | 222 | 226 | 29,000 |
| 2006/04/07 | 234 | 234 | 227 | 227 | 22,000 |
| 2006/04/06 | 222 | 230 | 221 | 230 | 47,000 |
| 2006/04/05 | 220 | 258 | 220 | 221 | 328,000 |
| 2006/04/04 | 221 | 222 | 219 | 221 | 14,000 |
| 2006/04/03 | 214 | 218 | 214 | 218 | 17,000 |
| 2006/03/31 | 215 | 215 | 212 | 214 | 8,000 |
| 2006/03/30 | 217 | 220 | 215 | 215 | 15,000 |
| 2006/03/29 | 212 | 215 | 211 | 215 | 9,000 |
| 2006/03/28 | 215 | 215 | 210 | 213 | 18,000 |
| 2006/03/27 | 210 | 213 | 210 | 212 | 16,000 |
| 2006/03/24 | 208 | 213 | 208 | 210 | 42,000 |
| 2006/03/23 | 212 | 221 | 208 | 210 | 66,000 |
| 2006/03/22 | 206 | 210 | 206 | 208 | 21,000 |
| 2006/03/20 | 209 | 210 | 204 | 204 | 65,000 |
| 2006/03/17 | 215 | 221 | 200 | 205 | 125,000 |
| 2006/03/16 | 208 | 210 | 205 | 210 | 19,000 |
| 2006/03/15 | 206 | 206 | 200 | 205 | 53,000 |
| 2006/03/14 | 211 | 211 | 206 | 206 | 26,000 |
| 2006/03/13 | 202 | 228 | 202 | 208 | 124,000 |
| 2006/03/10 | 197 | 204 | 197 | 199 | 8,000 |
| 2006/03/09 | 197 | 198 | 197 | 197 | 4,000 |
| 2006/03/08 | 197 | 197 | 197 | 197 | 5,000 |
| 2006/03/07 | 200 | 200 | 197 | 197 | 3,000 |
| 2006/03/06 | 198 | 200 | 196 | 200 | 10,000 |
| 2006/03/03 | 198 | 198 | 198 | 198 | 9,000 |
| 2006/03/02 | 205 | 205 | 200 | 204 | 11,000 |
| 2006/03/01 | 209 | 209 | 202 | 204 | 13,000 |
| 2006/02/28 | 211 | 211 | 200 | 210 | 29,000 |
| 2006/02/27 | 213 | 213 | 206 | 212 | 22,000 |
| 2006/02/24 | 199 | 216 | 196 | 216 | 220,000 |
| 2006/02/23 | 216 | 224 | 215 | 224 | 3,000 |
| 2006/02/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/02/21 | 208 | 215 | 208 | 215 | 23,000 |
| 2006/02/20 | 205 | 213 | 204 | 213 | 9,000 |
| 2006/02/17 | 222 | 225 | 220 | 220 | 6,000 |
| 2006/02/16 | 227 | 229 | 226 | 229 | 4,000 |
| 2006/02/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/02/14 | 229 | 230 | 220 | 228 | 17,000 |
| 2006/02/13 | 242 | 242 | 239 | 239 | 14,000 |
| 2006/02/10 | 247 | 247 | 242 | 242 | 15,000 |
| 2006/02/09 | 246 | 248 | 242 | 247 | 19,000 |
| 2006/02/08 | 246 | 248 | 242 | 246 | 35,000 |
| 2006/02/07 | 242 | 257 | 241 | 243 | 57,000 |
| 2006/02/06 | 241 | 241 | 241 | 241 | 6,000 |
| 2006/02/03 | 242 | 242 | 241 | 241 | 4,000 |
| 2006/02/02 | 242 | 246 | 242 | 244 | 24,000 |
| 2006/02/01 | 245 | 245 | 242 | 242 | 16,000 |
| 2006/01/31 | 245 | 245 | 245 | 245 | 11,000 |
| 2006/01/30 | 248 | 249 | 238 | 245 | 29,000 |
| 2006/01/27 | 256 | 256 | 238 | 238 | 12,000 |
| 2006/01/26 | 235 | 245 | 235 | 245 | 40,000 |
| 2006/01/25 | 225 | 236 | 225 | 230 | 152,000 |
| 2006/01/24 | 239 | 240 | 238 | 240 | 12,000 |
| 2006/01/23 | 228 | 240 | 228 | 240 | 25,000 |
| 2006/01/20 | 245 | 245 | 243 | 243 | 10,000 |
| 2006/01/19 | 234 | 244 | 234 | 242 | 30,000 |
| 2006/01/18 | 264 | 264 | 210 | 239 | 63,000 |
| 2006/01/17 | 273 | 273 | 262 | 262 | 49,000 |
| 2006/01/16 | 264 | 270 | 262 | 266 | 24,000 |
| 2006/01/13 | 260 | 264 | 260 | 263 | 24,000 |
| 2006/01/12 | 263 | 264 | 256 | 260 | 41,000 |
| 2006/01/11 | 260 | 281 | 260 | 268 | 124,000 |
| 2006/01/10 | 267 | 267 | 257 | 258 | 35,000 |
| 2006/01/06 | 254 | 258 | 250 | 258 | 40,000 |
| 2006/01/05 | 246 | 250 | 243 | 249 | 37,000 |
| 2006/01/04 | 240 | 250 | 240 | 240 | 11,000 |