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 |
---|---|---|---|---|---|
2007/12/28 | 132 | 132 | 130 | 130 | 8,000 |
2007/12/27 | 132 | 133 | 131 | 132 | 6,000 |
2007/12/26 | 127 | 130 | 124 | 130 | 13,000 |
2007/12/25 | 124 | 126 | 123 | 124 | 16,000 |
2007/12/21 | 125 | 125 | 123 | 123 | 11,000 |
2007/12/20 | 128 | 128 | 123 | 126 | 20,000 |
2007/12/19 | 129 | 131 | 128 | 128 | 19,000 |
2007/12/18 | 128 | 128 | 125 | 127 | 31,000 |
2007/12/17 | 131 | 132 | 130 | 130 | 6,000 |
2007/12/14 | 133 | 133 | 132 | 132 | 6,000 |
2007/12/13 | 134 | 134 | 133 | 133 | 10,000 |
2007/12/12 | 133 | 135 | 133 | 135 | 3,000 |
2007/12/11 | 135 | 135 | 129 | 133 | 18,000 |
2007/12/10 | 135 | 135 | 135 | 135 | 11,000 |
2007/12/07 | 137 | 137 | 133 | 134 | 12,000 |
2007/12/06 | 140 | 140 | 137 | 137 | 8,000 |
2007/12/05 | 136 | 139 | 135 | 139 | 20,000 |
2007/12/04 | 137 | 137 | 133 | 137 | 14,000 |
2007/12/03 | 136 | 136 | 134 | 136 | 6,000 |
2007/11/30 | 132 | 134 | 132 | 134 | 15,000 |
2007/11/29 | 131 | 132 | 131 | 131 | 7,000 |
2007/11/28 | 130 | 130 | 128 | 129 | 20,000 |
2007/11/27 | 128 | 135 | 128 | 129 | 15,000 |
2007/11/26 | 132 | 150 | 130 | 133 | 179,000 |
2007/11/22 | 126 | 128 | 123 | 128 | 19,000 |
2007/11/21 | 127 | 127 | 123 | 126 | 10,000 |
2007/11/20 | 121 | 127 | 121 | 127 | 30,000 |
2007/11/19 | 131 | 131 | 127 | 130 | 24,000 |
2007/11/16 | 131 | 131 | 131 | 131 | 5,000 |
2007/11/15 | 133 | 133 | 131 | 131 | 13,000 |
2007/11/14 | 132 | 134 | 132 | 134 | 13,000 |
2007/11/13 | 133 | 133 | 131 | 131 | 4,000 |
2007/11/12 | 134 | 135 | 131 | 132 | 21,000 |
2007/11/09 | 131 | 139 | 131 | 139 | 23,000 |
2007/11/08 | 131 | 134 | 130 | 134 | 42,000 |
2007/11/07 | 139 | 139 | 135 | 136 | 28,000 |
2007/11/06 | 140 | 140 | 139 | 139 | 15,000 |
2007/11/05 | 144 | 144 | 141 | 141 | 17,000 |
2007/11/02 | 142 | 151 | 141 | 144 | 78,000 |
2007/11/01 | 141 | 143 | 141 | 143 | 16,000 |
2007/10/31 | 143 | 143 | 140 | 141 | 15,000 |
2007/10/30 | 140 | 144 | 139 | 144 | 20,000 |
2007/10/29 | 141 | 142 | 141 | 141 | 12,000 |
2007/10/26 | 138 | 140 | 138 | 139 | 19,000 |
2007/10/25 | 141 | 141 | 137 | 137 | 24,000 |
2007/10/24 | 141 | 144 | 141 | 141 | 38,000 |
2007/10/23 | 142 | 142 | 140 | 140 | 3,000 |
2007/10/22 | 137 | 141 | 135 | 141 | 17,000 |
2007/10/19 | 144 | 145 | 143 | 144 | 14,000 |
2007/10/18 | 143 | 145 | 141 | 143 | 20,000 |
2007/10/17 | 145 | 145 | 141 | 143 | 26,000 |
2007/10/16 | 148 | 148 | 144 | 145 | 44,000 |
2007/10/15 | 149 | 151 | 148 | 150 | 19,000 |
2007/10/12 | 154 | 154 | 150 | 150 | 44,000 |
2007/10/11 | 154 | 156 | 153 | 154 | 40,000 |
2007/10/10 | 158 | 158 | 152 | 156 | 76,000 |
2007/10/09 | 154 | 156 | 150 | 156 | 87,000 |
2007/10/05 | 156 | 160 | 150 | 154 | 249,000 |
2007/10/04 | 145 | 153 | 145 | 152 | 76,000 |
2007/10/03 | 144 | 145 | 143 | 145 | 20,000 |
2007/10/02 | 145 | 145 | 144 | 144 | 9,000 |
2007/10/01 | 146 | 147 | 143 | 143 | 42,000 |
2007/09/28 | 148 | 148 | 145 | 145 | 41,000 |
2007/09/27 | 150 | 152 | 142 | 145 | 109,000 |
2007/09/26 | 140 | 144 | 140 | 143 | 31,000 |
2007/09/25 | 143 | 144 | 139 | 141 | 29,000 |
2007/09/21 | 141 | 141 | 138 | 141 | 42,000 |
2007/09/20 | 141 | 141 | 141 | 141 | 13,000 |
2007/09/19 | 143 | 143 | 141 | 142 | 18,000 |
2007/09/18 | 142 | 142 | 139 | 141 | 43,000 |
2007/09/14 | 144 | 145 | 143 | 143 | 24,000 |
2007/09/13 | 142 | 145 | 141 | 144 | 35,000 |
2007/09/12 | 146 | 146 | 141 | 141 | 31,000 |
2007/09/11 | 143 | 146 | 141 | 146 | 39,000 |
2007/09/10 | 146 | 146 | 142 | 145 | 62,000 |
2007/09/07 | 151 | 152 | 148 | 151 | 38,000 |
2007/09/06 | 147 | 151 | 147 | 150 | 65,000 |
2007/09/05 | 150 | 166 | 148 | 149 | 396,000 |
2007/09/04 | 152 | 152 | 148 | 148 | 47,000 |
2007/09/03 | 152 | 152 | 148 | 150 | 24,000 |
2007/08/31 | 150 | 152 | 145 | 150 | 65,000 |
2007/08/30 | 152 | 153 | 147 | 150 | 49,000 |
2007/08/29 | 148 | 150 | 146 | 149 | 60,000 |
2007/08/28 | 154 | 154 | 150 | 153 | 42,000 |
2007/08/27 | 159 | 163 | 155 | 156 | 100,000 |
2007/08/24 | 162 | 162 | 154 | 157 | 87,000 |
2007/08/23 | 154 | 162 | 153 | 162 | 308,000 |
2007/08/22 | 148 | 154 | 147 | 152 | 85,000 |
2007/08/21 | 152 | 152 | 146 | 149 | 95,000 |
2007/08/20 | 156 | 165 | 150 | 152 | 262,000 |
2007/08/17 | 168 | 174 | 145 | 150 | 348,000 |
2007/08/16 | 171 | 175 | 156 | 160 | 350,000 |
2007/08/15 | 178 | 212 | 171 | 176 | 3,178,000 |
2007/08/14 | 148 | 193 | 148 | 193 | 3,630,000 |
2007/08/13 | 138 | 145 | 136 | 143 | 54,000 |
2007/08/10 | 154 | 156 | 143 | 143 | 82,000 |
2007/08/09 | 155 | 160 | 154 | 159 | 33,000 |
2007/08/08 | 158 | 161 | 151 | 158 | 72,000 |
2007/08/07 | 167 | 170 | 158 | 160 | 64,000 |
2007/08/06 | 163 | 164 | 161 | 164 | 29,000 |
2007/08/03 | 167 | 171 | 163 | 163 | 103,000 |
2007/08/02 | 168 | 186 | 164 | 167 | 884,000 |
2007/08/01 | 166 | 168 | 158 | 160 | 33,000 |
2007/07/31 | 170 | 170 | 163 | 166 | 43,000 |
2007/07/30 | 167 | 168 | 161 | 166 | 32,000 |
2007/07/27 | 162 | 168 | 155 | 162 | 105,000 |
2007/07/26 | 178 | 180 | 171 | 172 | 119,000 |
2007/07/25 | 182 | 182 | 176 | 178 | 52,000 |
2007/07/24 | 177 | 188 | 177 | 182 | 64,000 |
2007/07/23 | 181 | 181 | 177 | 177 | 58,000 |
2007/07/20 | 184 | 186 | 182 | 182 | 45,000 |
2007/07/19 | 186 | 204 | 182 | 183 | 426,000 |
2007/07/18 | 191 | 191 | 186 | 186 | 46,000 |
2007/07/17 | 197 | 207 | 190 | 192 | 195,000 |
2007/07/13 | 195 | 195 | 186 | 192 | 167,000 |
2007/07/12 | 199 | 199 | 195 | 196 | 65,000 |
2007/07/11 | 199 | 201 | 197 | 201 | 78,000 |
2007/07/10 | 201 | 203 | 200 | 201 | 93,000 |
2007/07/09 | 206 | 206 | 201 | 202 | 134,000 |
2007/07/06 | 208 | 209 | 207 | 207 | 55,000 |
2007/07/05 | 210 | 216 | 207 | 208 | 232,000 |
2007/07/04 | 210 | 210 | 207 | 209 | 63,000 |
2007/07/03 | 213 | 215 | 208 | 209 | 100,000 |
2007/07/02 | 207 | 216 | 205 | 210 | 261,000 |
2007/06/29 | 207 | 216 | 206 | 208 | 216,000 |
2007/06/28 | 211 | 212 | 205 | 207 | 162,000 |
2007/06/27 | 205 | 223 | 205 | 211 | 965,000 |
2007/06/26 | 208 | 208 | 202 | 202 | 153,000 |
2007/06/25 | 215 | 217 | 208 | 208 | 310,000 |
2007/06/22 | 228 | 255 | 209 | 212 | 4,758,000 |
2007/06/21 | 200 | 227 | 199 | 218 | 2,014,000 |
2007/06/20 | 202 | 202 | 196 | 199 | 173,000 |
2007/06/19 | 209 | 209 | 200 | 201 | 131,000 |
2007/06/18 | 200 | 208 | 194 | 205 | 269,000 |
2007/06/15 | 205 | 205 | 198 | 201 | 307,000 |
2007/06/14 | 210 | 215 | 204 | 207 | 85,000 |
2007/06/13 | 201 | 218 | 195 | 210 | 265,000 |
2007/06/12 | 214 | 215 | 202 | 206 | 93,000 |
2007/06/11 | 220 | 230 | 207 | 207 | 244,000 |
2007/06/08 | 216 | 235 | 210 | 218 | 362,000 |
2007/06/07 | 218 | 219 | 207 | 219 | 328,000 |
2007/06/06 | 230 | 242 | 214 | 218 | 855,000 |
2007/06/05 | 228 | 258 | 221 | 228 | 4,140,000 |
2007/06/04 | 206 | 238 | 192 | 213 | 2,986,000 |
2007/06/01 | 172 | 226 | 167 | 226 | 3,540,000 |
2007/05/31 | 180 | 180 | 172 | 176 | 320,000 |
2007/05/30 | 190 | 190 | 178 | 182 | 264,000 |
2007/05/29 | 202 | 211 | 176 | 191 | 1,430,000 |
2007/05/28 | 180 | 196 | 174 | 182 | 1,001,000 |
2007/05/25 | 216 | 224 | 184 | 190 | 3,705,000 |
2007/05/24 | 125 | 174 | 125 | 174 | 4,364,000 |
2007/05/23 | 120 | 125 | 120 | 124 | 52,000 |
2007/05/22 | 124 | 124 | 122 | 124 | 7,000 |
2007/05/21 | 124 | 124 | 120 | 123 | 14,000 |
2007/05/18 | 121 | 129 | 120 | 121 | 44,000 |
2007/05/17 | 118 | 124 | 118 | 123 | 22,000 |
2007/05/16 | 123 | 123 | 119 | 119 | 38,000 |
2007/05/15 | 123 | 124 | 122 | 124 | 13,000 |
2007/05/14 | 124 | 125 | 121 | 123 | 30,000 |
2007/05/11 | 126 | 126 | 124 | 125 | 38,000 |
2007/05/10 | 127 | 127 | 123 | 125 | 45,000 |
2007/05/09 | 128 | 132 | 124 | 129 | 149,000 |
2007/05/08 | 121 | 148 | 121 | 132 | 721,000 |
2007/05/07 | 122 | 122 | 121 | 121 | 8,000 |
2007/05/02 | 124 | 128 | 120 | 122 | 65,000 |
2007/05/01 | 122 | 122 | 120 | 120 | 17,000 |
2007/04/27 | 122 | 122 | 122 | 122 | 2,000 |
2007/04/26 | 127 | 129 | 121 | 122 | 21,000 |
2007/04/25 | 122 | 127 | 122 | 127 | 24,000 |
2007/04/24 | 119 | 121 | 118 | 121 | 23,000 |
2007/04/23 | 126 | 126 | 122 | 123 | 17,000 |
2007/04/20 | 127 | 127 | 125 | 126 | 20,000 |
2007/04/19 | 126 | 128 | 126 | 127 | 17,000 |
2007/04/18 | 129 | 130 | 126 | 126 | 30,000 |
2007/04/17 | 127 | 130 | 127 | 129 | 14,000 |
2007/04/16 | 128 | 128 | 127 | 127 | 14,000 |
2007/04/13 | 130 | 132 | 128 | 128 | 22,000 |
2007/04/12 | 131 | 131 | 129 | 130 | 15,000 |
2007/04/11 | 129 | 135 | 129 | 131 | 46,000 |
2007/04/10 | 129 | 130 | 129 | 130 | 6,000 |
2007/04/09 | 130 | 130 | 129 | 130 | 6,000 |
2007/04/06 | 130 | 130 | 127 | 130 | 7,000 |
2007/04/05 | 131 | 131 | 130 | 130 | 11,000 |
2007/04/04 | 130 | 130 | 129 | 130 | 23,000 |
2007/04/03 | 131 | 131 | 129 | 130 | 9,000 |
2007/04/02 | 130 | 131 | 130 | 130 | 10,000 |
2007/03/30 | 131 | 131 | 129 | 130 | 6,000 |
2007/03/29 | 129 | 131 | 129 | 129 | 22,000 |
2007/03/28 | 130 | 131 | 128 | 130 | 28,000 |
2007/03/27 | 131 | 132 | 131 | 132 | 9,000 |
2007/03/26 | 130 | 131 | 120 | 131 | 62,000 |
2007/03/23 | 131 | 132 | 130 | 131 | 41,000 |
2007/03/22 | 130 | 131 | 130 | 131 | 25,000 |
2007/03/20 | 130 | 133 | 128 | 130 | 57,000 |
2007/03/19 | 131 | 131 | 129 | 130 | 28,000 |
2007/03/16 | 134 | 134 | 131 | 132 | 20,000 |
2007/03/15 | 130 | 135 | 130 | 133 | 42,000 |
2007/03/14 | 133 | 133 | 129 | 132 | 78,000 |
2007/03/13 | 136 | 138 | 133 | 137 | 156,000 |
2007/03/12 | 132 | 137 | 130 | 136 | 45,000 |
2007/03/09 | 133 | 133 | 130 | 132 | 39,000 |
2007/03/08 | 131 | 133 | 128 | 130 | 24,000 |
2007/03/07 | 135 | 135 | 131 | 131 | 26,000 |
2007/03/06 | 133 | 133 | 130 | 130 | 35,000 |
2007/03/05 | 135 | 135 | 126 | 128 | 49,000 |
2007/03/02 | 134 | 140 | 129 | 140 | 58,000 |
2007/03/01 | 134 | 137 | 132 | 134 | 28,000 |
2007/02/28 | 134 | 135 | 128 | 134 | 108,000 |
2007/02/27 | 143 | 143 | 140 | 141 | 22,000 |
2007/02/26 | 143 | 143 | 140 | 142 | 37,000 |
2007/02/23 | 141 | 143 | 141 | 142 | 24,000 |
2007/02/22 | 139 | 141 | 139 | 141 | 30,000 |
2007/02/21 | 144 | 144 | 137 | 140 | 83,000 |
2007/02/20 | 142 | 145 | 141 | 145 | 48,000 |
2007/02/19 | 140 | 143 | 140 | 141 | 30,000 |
2007/02/16 | 142 | 142 | 137 | 142 | 61,000 |
2007/02/15 | 139 | 141 | 138 | 140 | 53,000 |
2007/02/14 | 144 | 145 | 140 | 140 | 68,000 |
2007/02/13 | 145 | 149 | 143 | 146 | 174,000 |
2007/02/09 | 144 | 157 | 142 | 147 | 840,000 |
2007/02/08 | 142 | 145 | 140 | 142 | 146,000 |
2007/02/07 | 147 | 147 | 138 | 144 | 217,000 |
2007/02/06 | 170 | 174 | 143 | 148 | 1,814,000 |
2007/02/05 | 135 | 159 | 134 | 157 | 1,282,000 |
2007/02/02 | 135 | 145 | 133 | 134 | 322,000 |
2007/02/01 | 134 | 135 | 132 | 135 | 15,000 |
2007/01/31 | 133 | 135 | 131 | 135 | 23,000 |
2007/01/30 | 132 | 132 | 131 | 132 | 11,000 |
2007/01/29 | 133 | 134 | 132 | 132 | 25,000 |
2007/01/26 | 134 | 137 | 132 | 135 | 18,000 |
2007/01/25 | 134 | 137 | 133 | 137 | 35,000 |
2007/01/24 | 135 | 140 | 135 | 135 | 51,000 |
2007/01/23 | 142 | 142 | 135 | 135 | 64,000 |
2007/01/22 | 144 | 144 | 140 | 143 | 126,000 |
2007/01/19 | 136 | 139 | 134 | 136 | 105,000 |
2007/01/18 | 133 | 133 | 132 | 133 | 21,000 |
2007/01/17 | 134 | 134 | 132 | 132 | 10,000 |
2007/01/16 | 133 | 134 | 132 | 134 | 18,000 |
2007/01/15 | 133 | 135 | 132 | 135 | 46,000 |
2007/01/12 | 136 | 136 | 132 | 133 | 45,000 |
2007/01/11 | 131 | 140 | 131 | 134 | 131,000 |
2007/01/10 | 129 | 132 | 128 | 131 | 14,000 |
2007/01/09 | 128 | 131 | 126 | 131 | 17,000 |
2007/01/05 | 131 | 131 | 125 | 130 | 29,000 |
2007/01/04 | 133 | 133 | 128 | 131 | 11,000 |