日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 79 81 79 81 6,000
2009/12/29 79 79 79 79 11,000
2009/12/28 81 85 78 79 59,000
2009/12/25 76 77 76 77 7,000
2009/12/24 76 76 76 76 3,000
2009/12/22 74 74 73 74 25,000
2009/12/21 77 77 75 75 7,000
2009/12/18 77 78 76 76 18,000
2009/12/17 77 77 76 77 12,000
2009/12/16 77 77 76 76 12,000
2009/12/15 74 79 74 76 57,000
2009/12/14 72 73 72 73 6,000
2009/12/11 69 72 69 72 7,000
2009/12/10 77 77 71 73 52,000
2009/12/09 78 78 76 76 18,000
2009/12/08 74 85 74 77 84,000
2009/12/07 73 74 72 74 13,000
2009/12/04 73 73 72 73 12,000
2009/12/03 77 77 72 73 69,000
2009/12/02 69 76 69 75 106,000
2009/12/01 65 68 64 68 51,000
2009/11/30 63 64 63 63 6,000
2009/11/27 65 65 62 63 36,000
2009/11/26 70 70 65 66 47,000
2009/11/25 65 69 65 67 71,000
2009/11/24 68 70 62 65 217,000
2009/11/20 70 72 69 69 24,000
2009/11/19 71 71 68 69 20,000
2009/11/18 79 79 73 73 15,000
2009/11/17 85 86 80 81 41,000
2009/11/16 91 91 87 88 16,000
2009/11/13 90 95 90 94 7,000
2009/11/12 91 95 87 95 35,000
2009/11/11 91 91 84 91 58,000
2009/11/10 93 93 93 93 2,000
2009/11/09 92 93 92 92 13,000
2009/11/06 98 98 94 94 6,000
2009/11/05 91 103 91 97 96,000
2009/11/04 90 97 86 91 62,000
2009/11/02 89 89 87 88 8,000
2009/10/30 90 91 90 91 2,000
2009/10/28 92 92 91 91 4,000
2009/10/27 91 94 91 94 5,000
2009/10/26 91 91 91 91 2,000
2009/10/23 93 94 93 93 12,000
2009/10/22 94 94 93 93 2,000
2009/10/21 96 96 91 94 17,000
2009/10/20 97 102 97 99 7,000
2009/10/19 93 96 90 96 17,000
2009/10/16 96 96 94 95 17,000
2009/10/15 98 98 98 98 3,000
2009/10/13 102 102 101 101 3,000
2009/10/09 102 102 102 102 3,000
2009/10/07 96 110 96 110 17,000
2009/10/06 95 102 95 102 2,000
2009/10/02 106 106 88 99 34,000
2009/09/30 106 106 99 106 8,000
2009/09/29 106 106 106 106 1,000
2009/09/28 98 101 91 100 12,000
2009/09/25 106 106 102 102 11,000
2009/09/24 102 107 102 102 4,000
2009/09/18 108 108 106 106 8,000
2009/09/17 113 116 110 111 22,000
2009/09/16 109 115 109 115 39,000
2009/09/15 107 108 106 107 11,000
2009/09/14 111 111 109 110 4,000
2009/09/11 114 118 108 111 90,000
2009/09/10 111 117 110 111 78,000
2009/09/09 103 110 102 110 60,000
2009/09/08 105 105 99 102 82,000
2009/09/07 107 108 105 106 14,000
2009/09/04 110 111 108 111 33,000
2009/09/03 114 114 111 113 62,000
2009/09/02 114 117 112 116 22,000
2009/09/01 114 119 109 118 43,000
2009/08/31 115 115 108 113 83,000
2009/08/28 116 118 115 115 49,000
2009/08/27 119 119 116 117 53,000
2009/08/26 120 122 118 119 63,000
2009/08/25 124 124 119 119 73,000
2009/08/24 124 128 122 124 71,000
2009/08/21 122 124 121 122 39,000
2009/08/20 117 129 117 124 441,000
2009/08/19 131 131 113 116 357,000
2009/08/18 128 131 127 131 34,000
2009/08/17 137 137 125 129 141,000
2009/08/14 138 142 138 138 64,000
2009/08/13 139 139 135 137 62,000
2009/08/12 142 142 135 138 144,000
2009/08/11 138 151 137 145 725,000
2009/08/10 130 138 127 137 231,000
2009/08/07 121 127 121 127 98,000
2009/08/06 119 125 117 124 54,000
2009/08/05 122 125 120 122 77,000
2009/08/04 127 127 121 121 85,000
2009/08/03 130 130 120 123 165,000
2009/07/31 130 130 119 126 303,000
2009/07/30 129 145 123 128 904,000
2009/07/29 116 143 114 134 3,442,000
2009/07/28 103 106 103 106 23,000
2009/07/27 107 107 104 104 31,000
2009/07/24 108 109 105 108 41,000
2009/07/23 108 108 104 108 37,000
2009/07/22 101 105 101 105 48,000
2009/07/21 100 100 97 100 25,000
2009/07/17 102 102 96 98 37,000
2009/07/16 100 104 98 98 50,000
2009/07/15 99 99 95 95 16,000
2009/07/14 91 101 91 100 101,000
2009/07/13 99 101 87 88 100,000
2009/07/10 106 106 99 104 104,000
2009/07/09 107 108 102 102 65,000
2009/07/08 113 115 109 112 92,000
2009/07/07 120 129 113 114 691,000
2009/07/06 112 121 105 117 496,000
2009/07/03 103 128 100 110 1,526,000
2009/07/02 115 118 100 104 729,000
2009/07/01 102 126 102 118 2,466,000
2009/06/30 96 99 95 99 152,000
2009/06/29 93 95 91 94 76,000
2009/06/26 87 92 87 91 37,000
2009/06/25 87 89 86 87 40,000
2009/06/24 85 87 83 87 53,000
2009/06/23 88 88 86 88 39,000
2009/06/22 91 92 86 88 149,000
2009/06/19 101 102 91 92 240,000
2009/06/18 98 105 95 97 871,000
2009/06/17 91 98 90 95 327,000
2009/06/16 91 92 88 90 74,000
2009/06/15 88 92 87 91 67,000
2009/06/12 93 93 89 90 35,000
2009/06/11 86 95 86 91 135,000
2009/06/10 94 95 86 87 169,000
2009/06/09 84 95 84 87 373,000
2009/06/08 84 84 84 84 2,000
2009/06/05 85 85 83 84 16,000
2009/06/04 83 86 82 86 27,000
2009/06/03 82 85 82 84 15,000
2009/06/02 84 85 81 82 25,000
2009/06/01 83 83 82 82 6,000
2009/05/29 83 85 83 84 14,000
2009/05/28 82 87 82 87 18,000
2009/05/27 86 86 83 84 4,000
2009/05/26 86 86 84 84 8,000
2009/05/25 83 84 83 84 24,000
2009/05/22 83 84 82 84 8,000
2009/05/21 83 84 81 84 29,000
2009/05/20 84 85 81 84 38,000
2009/05/19 83 87 83 85 32,000
2009/05/18 88 88 82 86 26,000
2009/05/15 84 91 84 86 28,000
2009/05/14 82 84 81 84 23,000
2009/05/13 82 84 82 82 25,000
2009/05/12 83 87 82 85 38,000
2009/05/11 87 87 80 82 169,000
2009/05/08 99 104 87 90 946,000
2009/05/07 75 75 74 74 4,000
2009/05/01 73 73 70 70 2,000
2009/04/30 68 71 68 71 5,000
2009/04/28 72 72 68 68 11,000
2009/04/27 74 74 68 68 6,000
2009/04/24 73 76 73 75 26,000
2009/04/23 73 73 73 73 1,000
2009/04/22 70 70 69 69 2,000
2009/04/21 69 70 68 68 12,000
2009/04/20 67 70 67 70 3,000
2009/04/17 65 70 65 70 13,000
2009/04/16 62 68 62 63 41,000
2009/04/14 63 63 56 61 29,000
2009/04/13 59 63 58 63 8,000
2009/04/10 64 64 62 63 17,000
2009/04/09 63 63 61 61 4,000
2009/04/08 61 63 61 61 15,000
2009/04/07 59 65 59 65 52,000
2009/04/06 59 59 57 57 3,000
2009/04/03 58 59 58 58 8,000
2009/04/02 55 57 55 57 27,000
2009/04/01 55 55 53 53 7,000
2009/03/31 52 53 52 53 4,000
2009/03/27 52 53 52 53 2,000
2009/03/26 55 55 51 51 15,000
2009/03/25 52 52 50 50 6,000
2009/03/24 48 50 48 50 7,000
2009/03/23 47 48 46 48 8,000
2009/03/19 46 46 46 46 3,000
2009/03/18 49 49 47 47 4,000
2009/03/17 48 48 46 46 7,000
2009/03/16 48 48 48 48 2,000
2009/03/13 48 48 48 48 2,000
2009/03/12 48 49 48 49 4,000
2009/03/11 47 47 47 47 1,000
2009/03/06 46 46 46 46 10,000
2009/03/05 46 46 46 46 1,000
2009/03/04 47 47 45 45 8,000
2009/03/03 49 50 46 50 11,000
2009/02/26 49 49 46 48 21,000
2009/02/25 47 49 47 47 5,000
2009/02/24 46 46 45 46 3,000
2009/02/23 46 47 45 47 3,000
2009/02/20 50 50 46 46 4,000
2009/02/19 46 46 46 46 1,000
2009/02/16 50 50 50 50 5,000
2009/02/13 50 50 50 50 3,000
2009/02/12 50 50 48 48 2,000
2009/02/10 48 48 48 48 14,000
2009/02/09 53 53 53 53 4,000
2009/02/06 53 53 52 53 3,000
2009/02/05 52 52 52 52 10,000
2009/02/04 51 51 51 51 1,000
2009/02/03 51 51 51 51 6,000
2009/02/02 48 48 48 48 3,000
2009/01/30 49 49 49 49 5,000
2009/01/28 49 50 48 48 7,000
2009/01/27 51 51 49 49 13,000
2009/01/26 56 56 50 51 24,000
2009/01/23 54 55 50 55 19,000
2009/01/22 49 49 49 49 16,000
2009/01/21 49 50 49 50 27,000
2009/01/20 49 49 49 49 6,000
2009/01/19 49 50 48 48 30,000
2009/01/16 52 52 52 52 2,000
2009/01/15 55 55 52 52 12,000
2009/01/14 50 57 47 57 21,000
2009/01/09 55 55 55 55 2,000
2009/01/07 56 56 56 56 1,000
2009/01/06 54 55 50 55 25,000
2009/01/05 53 54 53 54 9,000

このページの先頭へ