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
2010/12/30 79 80 79 80 4,000
2010/12/29 79 80 79 80 3,000
2010/12/28 80 80 80 80 3,000
2010/12/27 79 80 79 80 18,000
2010/12/24 81 81 80 80 17,000
2010/12/22 80 81 79 81 16,000
2010/12/21 79 81 79 81 13,000
2010/12/20 80 81 80 81 13,000
2010/12/17 81 81 80 81 8,000
2010/12/16 81 81 80 81 43,000
2010/12/15 81 82 80 82 57,000
2010/12/14 80 81 79 81 24,000
2010/12/13 79 80 79 80 13,000
2010/12/10 79 79 79 79 13,000
2010/12/09 79 79 78 79 14,000
2010/12/08 79 80 78 79 22,000
2010/12/07 78 80 78 78 30,000
2010/12/06 77 78 77 78 18,000
2010/12/03 77 78 76 77 103,000
2010/12/02 76 90 76 78 592,000
2010/12/01 76 77 75 75 13,000
2010/11/30 79 79 77 77 23,000
2010/11/29 76 78 76 78 10,000
2010/11/26 78 78 77 77 14,000
2010/11/25 75 77 75 76 8,000
2010/11/24 75 75 75 75 4,000
2010/11/22 75 75 75 75 12,000
2010/11/19 73 75 73 75 24,000
2010/11/18 75 75 72 75 78,000
2010/11/17 73 75 73 75 3,000
2010/11/16 74 75 73 75 18,000
2010/11/15 73 74 73 74 4,000
2010/11/12 74 74 74 74 5,000
2010/11/11 72 74 72 74 25,000
2010/11/10 73 73 73 73 7,000
2010/11/09 73 74 73 73 25,000
2010/11/08 73 74 72 73 15,000
2010/11/05 75 75 73 74 25,000
2010/11/04 73 75 73 75 6,000
2010/11/02 76 76 73 73 12,000
2010/11/01 74 75 74 75 6,000
2010/10/29 0 0 0 75 0
2010/10/28 74 75 74 75 15,000
2010/10/27 75 75 74 74 23,000
2010/10/26 77 77 77 77 5,000
2010/10/25 74 75 74 75 11,000
2010/10/22 75 76 74 74 8,000
2010/10/21 75 75 74 75 36,000
2010/10/20 0 0 0 76 0
2010/10/19 76 76 76 76 3,000
2010/10/18 76 76 76 76 6,000
2010/10/15 79 79 77 77 8,000
2010/10/14 76 77 76 77 17,000
2010/10/13 74 76 74 75 6,000
2010/10/12 74 75 74 74 19,000
2010/10/08 74 74 74 74 1,000
2010/10/07 0 0 0 75 0
2010/10/06 75 75 75 75 13,000
2010/10/05 75 75 74 75 28,000
2010/10/04 77 77 75 75 7,000
2010/10/01 76 76 76 76 3,000
2010/09/30 76 76 76 76 11,000
2010/09/29 74 76 74 76 24,000
2010/09/28 79 79 75 75 23,000
2010/09/27 77 77 76 77 10,000
2010/09/24 76 77 76 77 17,000
2010/09/22 76 77 76 76 14,000
2010/09/21 77 83 77 77 48,000
2010/09/17 76 77 75 77 17,000
2010/09/16 73 81 73 76 84,000
2010/09/15 74 74 72 74 30,000
2010/09/14 74 75 73 75 30,000
2010/09/13 76 76 72 73 73,000
2010/09/10 77 78 74 75 73,000
2010/09/09 77 92 75 76 763,000
2010/09/08 76 77 76 77 13,000
2010/09/07 75 76 75 76 11,000
2010/09/06 0 0 0 74 0
2010/09/03 73 74 72 74 8,000
2010/09/02 74 75 73 74 15,000
2010/09/01 72 74 71 74 15,000
2010/08/31 73 74 72 72 14,000
2010/08/30 71 72 70 72 10,000
2010/08/27 0 0 0 72 0
2010/08/26 69 72 69 72 6,000
2010/08/25 71 71 70 71 20,000
2010/08/24 71 71 70 71 14,000
2010/08/23 0 0 0 72 0
2010/08/20 73 73 70 72 9,000
2010/08/19 70 72 70 72 14,000
2010/08/18 71 71 71 71 1,000
2010/08/17 72 72 69 71 26,000
2010/08/16 71 71 70 71 12,000
2010/08/13 74 74 70 70 32,000
2010/08/12 74 74 72 72 11,000
2010/08/11 77 77 73 75 57,000
2010/08/10 77 80 77 79 49,000
2010/08/09 77 79 77 79 19,000
2010/08/06 78 78 75 78 25,000
2010/08/05 78 78 78 78 4,000
2010/08/04 78 78 78 78 3,000
2010/08/03 80 80 78 79 20,000
2010/08/02 0 0 0 80 0
2010/07/30 79 80 78 80 10,000
2010/07/29 80 80 80 80 1,000
2010/07/28 79 81 79 80 14,000
2010/07/27 79 79 78 78 12,000
2010/07/26 80 80 79 79 6,000
2010/07/23 78 79 78 79 37,000
2010/07/22 79 79 78 78 13,000
2010/07/21 80 81 80 80 28,000
2010/07/20 83 83 80 80 23,000
2010/07/16 81 82 80 81 27,000
2010/07/15 83 84 80 80 36,000
2010/07/14 83 83 80 82 59,000
2010/07/13 83 84 82 82 17,000
2010/07/12 85 85 85 85 1,000
2010/07/09 83 83 83 83 1,000
2010/07/08 83 83 83 83 2,000
2010/07/07 83 83 83 83 5,000
2010/07/06 82 84 82 84 8,000
2010/07/05 81 84 81 84 44,000
2010/07/02 81 81 81 81 5,000
2010/07/01 81 81 80 80 6,000
2010/06/30 80 80 79 80 28,000
2010/06/29 82 82 80 82 12,000
2010/06/28 83 83 82 82 5,000
2010/06/25 84 84 84 84 7,000
2010/06/24 82 84 82 84 6,000
2010/06/23 82 83 81 82 19,000
2010/06/22 81 82 80 82 27,000
2010/06/21 81 83 80 83 9,000
2010/06/18 82 83 82 82 29,000
2010/06/17 85 85 85 85 1,000
2010/06/16 85 85 85 85 10,000
2010/06/15 83 83 83 83 9,000
2010/06/14 82 84 82 83 10,000
2010/06/11 82 82 81 82 9,000
2010/06/10 80 80 79 80 17,000
2010/06/09 81 88 79 80 66,000
2010/06/08 80 81 80 81 5,000
2010/06/07 79 81 78 81 38,000
2010/06/04 83 84 82 84 14,000
2010/06/03 82 83 82 82 6,000
2010/06/02 85 85 78 80 77,000
2010/06/01 85 85 84 84 4,000
2010/05/31 84 84 83 83 21,000
2010/05/28 82 85 82 85 31,000
2010/05/27 78 80 78 80 12,000
2010/05/26 78 79 78 79 42,000
2010/05/25 82 82 77 77 75,000
2010/05/24 79 81 79 81 12,000
2010/05/21 79 79 77 79 94,000
2010/05/20 83 84 82 82 64,000
2010/05/19 88 90 84 85 108,000
2010/05/18 89 90 87 87 82,000
2010/05/17 93 94 88 89 88,000
2010/05/14 93 95 92 93 116,000
2010/05/13 95 98 93 96 151,000
2010/05/12 97 99 92 94 234,000
2010/05/11 120 123 96 96 1,293,000
2010/05/10 83 115 83 115 191,000
2010/05/07 84 85 81 85 76,000
2010/05/06 89 89 86 88 65,000
2010/04/30 91 93 90 91 24,000
2010/04/28 92 92 90 91 64,000
2010/04/27 95 95 94 94 40,000
2010/04/26 91 95 91 95 35,000
2010/04/23 93 93 90 92 67,000
2010/04/22 89 95 89 93 75,000
2010/04/21 89 89 88 88 17,000
2010/04/20 88 89 88 88 4,000
2010/04/19 88 88 87 88 69,000
2010/04/16 90 90 88 90 18,000
2010/04/15 91 93 88 90 87,000
2010/04/14 92 93 90 91 42,000
2010/04/13 89 95 89 92 207,000
2010/04/12 87 89 86 89 61,000
2010/04/09 83 85 83 84 46,000
2010/04/08 83 84 81 83 40,000
2010/04/07 83 83 82 82 16,000
2010/04/06 85 85 82 82 42,000
2010/04/05 83 85 83 84 90,000
2010/04/02 81 83 80 81 21,000
2010/04/01 80 80 79 80 30,000
2010/03/31 82 82 79 79 31,000
2010/03/30 79 81 79 81 5,000
2010/03/29 80 80 80 80 17,000
2010/03/26 83 83 79 80 61,000
2010/03/25 81 81 81 81 12,000
2010/03/24 80 80 79 80 23,000
2010/03/23 81 82 80 80 15,000
2010/03/19 81 81 80 81 37,000
2010/03/18 81 81 81 81 11,000
2010/03/17 81 81 81 81 13,000
2010/03/16 82 82 80 81 92,000
2010/03/15 83 84 81 82 31,000
2010/03/12 82 85 82 84 70,000
2010/03/11 83 83 80 81 63,000
2010/03/10 82 83 82 82 21,000
2010/03/09 81 83 80 83 42,000
2010/03/08 82 82 82 82 58,000
2010/03/05 82 83 82 83 13,000
2010/03/04 83 83 81 81 5,000
2010/03/03 82 82 81 82 20,000
2010/03/02 85 85 82 83 27,000
2010/03/01 83 83 82 83 25,000
2010/02/26 82 83 82 83 10,000
2010/02/25 84 85 83 83 13,000
2010/02/24 83 84 83 84 17,000
2010/02/23 85 86 82 84 47,000
2010/02/22 82 85 82 84 18,000
2010/02/19 84 84 81 81 93,000
2010/02/18 85 86 83 84 40,000
2010/02/17 86 86 84 84 58,000
2010/02/16 86 86 85 85 26,000
2010/02/15 87 87 85 86 55,000
2010/02/12 93 94 89 89 118,000
2010/02/10 87 91 86 91 116,000
2010/02/09 84 95 83 84 417,000
2010/02/08 81 84 81 83 31,000
2010/02/05 83 85 81 83 28,000
2010/02/04 86 86 84 86 84,000
2010/02/03 89 89 86 86 52,000
2010/02/02 87 87 86 87 13,000
2010/02/01 88 88 85 85 23,000
2010/01/29 88 90 87 87 30,000
2010/01/28 86 94 86 87 208,000
2010/01/27 86 86 84 85 36,000
2010/01/26 89 90 87 87 61,000
2010/01/25 93 93 88 89 44,000
2010/01/22 87 93 85 93 41,000
2010/01/21 86 86 85 86 43,000
2010/01/20 88 89 86 86 39,000
2010/01/19 89 89 87 87 26,000
2010/01/18 90 90 86 88 53,000
2010/01/15 89 91 88 90 17,000
2010/01/14 88 90 88 89 37,000
2010/01/13 89 92 88 89 115,000
2010/01/12 88 104 88 93 630,000
2010/01/08 82 84 82 84 25,000
2010/01/07 82 83 82 82 20,000
2010/01/06 77 81 77 79 18,000
2010/01/05 81 81 78 79 47,000
2010/01/04 81 81 77 81 32,000

このページの先頭へ