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
2011/12/30 92 96 92 93 188,000
2011/12/29 90 91 89 91 14,000
2011/12/28 88 90 88 90 42,000
2011/12/27 89 89 88 88 34,000
2011/12/26 90 92 89 90 49,000
2011/12/22 91 91 90 90 53,000
2011/12/21 92 94 91 92 58,000
2011/12/20 89 91 88 90 26,000
2011/12/19 91 91 88 89 103,000
2011/12/16 92 92 90 91 148,000
2011/12/15 91 94 90 94 171,000
2011/12/14 96 96 90 91 315,000
2011/12/13 97 99 95 97 235,000
2011/12/12 99 108 96 97 1,101,000
2011/12/09 96 97 92 94 452,000
2011/12/08 100 101 97 99 255,000
2011/12/07 107 108 97 102 698,000
2011/12/06 103 124 101 107 3,956,000
2011/12/05 86 113 85 97 2,836,000
2011/12/02 84 89 84 84 196,000
2011/12/01 83 84 83 83 48,000
2011/11/30 80 82 80 81 39,000
2011/11/29 79 80 79 79 34,000
2011/11/28 78 82 78 82 32,000
2011/11/25 81 81 78 79 67,000
2011/11/24 79 81 79 81 5,000
2011/11/22 78 82 78 82 38,000
2011/11/21 79 79 78 79 38,000
2011/11/18 82 82 79 81 54,000
2011/11/17 82 82 81 82 34,000
2011/11/16 83 83 82 82 8,000
2011/11/15 83 85 83 85 19,000
2011/11/14 83 84 83 83 20,000
2011/11/11 84 84 82 83 56,000
2011/11/10 84 86 84 85 61,000
2011/11/09 86 87 85 86 42,000
2011/11/08 87 88 86 86 46,000
2011/11/07 87 92 86 86 193,000
2011/11/04 84 91 84 86 282,000
2011/11/02 84 84 84 84 9,000
2011/11/01 85 85 84 85 10,000
2011/10/31 85 86 84 86 10,000
2011/10/28 85 85 84 84 33,000
2011/10/27 82 84 82 84 25,000
2011/10/26 85 85 83 84 40,000
2011/10/25 86 86 85 85 17,000
2011/10/24 84 85 84 85 18,000
2011/10/21 86 86 84 85 18,000
2011/10/20 87 87 85 85 16,000
2011/10/19 90 91 87 87 38,000
2011/10/18 88 89 87 88 21,000
2011/10/17 89 90 88 90 15,000
2011/10/14 88 91 87 89 32,000
2011/10/13 88 89 87 89 26,000
2011/10/12 92 92 87 89 51,000
2011/10/11 86 91 86 89 103,000
2011/10/07 84 86 84 84 40,000
2011/10/06 84 84 82 83 58,000
2011/10/05 87 88 84 84 55,000
2011/10/04 90 90 85 87 188,000
2011/10/03 92 92 90 92 58,000
2011/09/30 93 94 92 93 65,000
2011/09/29 91 94 91 94 56,000
2011/09/28 91 94 89 94 66,000
2011/09/27 91 92 89 91 66,000
2011/09/26 95 104 90 90 429,000
2011/09/22 90 92 90 92 141,000
2011/09/21 96 100 92 92 297,000
2011/09/20 94 94 89 89 102,000
2011/09/16 90 102 90 94 678,000
2011/09/15 91 92 88 89 87,000
2011/09/14 94 96 88 90 242,000
2011/09/13 98 104 90 92 409,000
2011/09/12 96 114 95 97 1,971,000
2011/09/09 99 102 92 94 378,000
2011/09/08 121 125 95 102 2,516,000
2011/09/07 80 109 80 109 1,951,000
2011/09/06 81 81 79 79 46,000
2011/09/05 82 83 81 83 13,000
2011/09/02 85 85 82 83 39,000
2011/09/01 84 85 84 85 4,000
2011/08/31 86 86 83 85 15,000
2011/08/30 86 86 85 86 5,000
2011/08/29 84 85 84 84 8,000
2011/08/26 83 84 81 84 13,000
2011/08/25 82 83 82 83 8,000
2011/08/24 82 84 81 82 49,000
2011/08/23 83 83 80 82 33,000
2011/08/22 81 85 81 82 22,000
2011/08/19 83 83 81 83 15,000
2011/08/18 89 89 85 85 24,000
2011/08/17 84 89 84 89 60,000
2011/08/16 88 88 85 85 39,000
2011/08/15 85 88 85 88 8,000
2011/08/12 87 88 85 85 10,000
2011/08/11 79 87 76 85 35,000
2011/08/10 81 84 80 80 31,000
2011/08/09 74 78 71 76 59,000
2011/08/08 83 83 79 79 81,000
2011/08/05 84 85 83 84 60,000
2011/08/04 90 90 89 90 3,000
2011/08/03 90 90 85 88 99,000
2011/08/02 93 93 90 93 20,000
2011/08/01 92 93 91 93 17,000
2011/07/29 92 92 90 91 20,000
2011/07/28 93 93 93 93 2,000
2011/07/27 95 95 93 94 53,000
2011/07/26 96 96 96 96 10,000
2011/07/25 98 98 96 96 24,000
2011/07/22 98 98 97 98 32,000
2011/07/21 95 98 95 98 14,000
2011/07/20 97 97 95 97 20,000
2011/07/19 96 96 95 96 22,000
2011/07/15 97 97 97 97 11,000
2011/07/14 99 99 97 98 14,000
2011/07/13 99 99 98 99 12,000
2011/07/12 100 100 97 98 62,000
2011/07/11 100 101 100 100 24,000
2011/07/08 101 102 101 102 6,000
2011/07/07 102 102 101 102 8,000
2011/07/06 101 101 100 100 11,000
2011/07/05 104 104 101 101 22,000
2011/07/04 103 103 102 102 4,000
2011/07/01 100 102 100 102 11,000
2011/06/30 100 100 100 100 6,000
2011/06/29 101 101 101 101 6,000
2011/06/28 102 102 102 102 3,000
2011/06/27 103 103 103 103 6,000
2011/06/24 103 104 103 103 12,000
2011/06/23 102 103 102 103 14,000
2011/06/22 104 104 102 102 9,000
2011/06/21 103 105 101 104 14,000
2011/06/20 103 103 103 103 2,000
2011/06/17 103 103 101 101 9,000
2011/06/16 102 103 100 102 8,000
2011/06/15 102 103 100 103 31,000
2011/06/14 104 104 100 102 28,000
2011/06/13 99 105 99 104 51,000
2011/06/10 97 98 97 98 8,000
2011/06/09 96 97 96 97 18,000
2011/06/08 96 97 95 95 15,000
2011/06/07 96 96 95 96 14,000
2011/06/06 97 98 95 96 81,000
2011/06/03 100 102 99 99 66,000
2011/06/02 102 111 100 101 205,000
2011/06/01 97 105 97 103 77,000
2011/05/31 97 97 96 96 36,000
2011/05/30 96 99 95 99 19,000
2011/05/27 99 99 98 98 9,000
2011/05/26 96 96 95 96 14,000
2011/05/25 97 98 96 96 17,000
2011/05/24 96 97 96 97 15,000
2011/05/23 101 101 96 96 42,000
2011/05/20 102 103 100 102 28,000
2011/05/19 104 104 102 102 23,000
2011/05/18 103 105 101 104 29,000
2011/05/17 108 117 102 103 276,000
2011/05/16 101 101 99 100 37,000
2011/05/13 102 103 100 101 51,000
2011/05/12 103 105 103 104 38,000
2011/05/11 110 113 102 103 85,000
2011/05/10 112 112 109 109 69,000
2011/05/09 111 118 110 114 142,000
2011/05/06 104 112 103 111 140,000
2011/05/02 101 105 101 104 30,000
2011/04/28 99 101 98 101 27,000
2011/04/27 100 101 99 99 18,000
2011/04/26 100 103 100 101 18,000
2011/04/25 103 104 100 103 34,000
2011/04/22 100 103 100 103 45,000
2011/04/21 105 105 102 102 37,000
2011/04/20 104 106 104 106 34,000
2011/04/19 103 106 101 104 49,000
2011/04/18 107 107 104 106 40,000
2011/04/15 114 114 105 107 148,000
2011/04/14 111 113 107 113 58,000
2011/04/13 107 112 107 112 33,000
2011/04/12 109 113 107 110 48,000
2011/04/11 110 113 106 110 47,000
2011/04/08 111 111 104 110 83,000
2011/04/07 111 114 107 112 48,000
2011/04/06 114 114 108 109 90,000
2011/04/05 125 125 113 115 164,000
2011/04/04 122 127 120 122 146,000
2011/04/01 120 122 116 119 121,000
2011/03/31 127 130 116 121 142,000
2011/03/30 127 133 121 125 305,000
2011/03/29 120 126 111 120 418,000
2011/03/28 127 131 114 116 372,000
2011/03/25 140 140 122 126 350,000
2011/03/24 141 156 131 139 802,000
2011/03/23 121 163 113 142 1,687,000
2011/03/22 97 118 92 117 670,000
2011/03/18 82 91 82 89 163,000
2011/03/17 73 83 70 82 196,000
2011/03/16 77 80 66 73 173,000
2011/03/15 100 100 62 82 587,000
2011/03/14 105 113 90 112 1,291,000
2011/03/11 82 83 82 83 10,000
2011/03/10 83 83 82 82 28,000
2011/03/09 84 85 84 84 18,000
2011/03/08 84 84 84 84 6,000
2011/03/07 85 85 83 84 29,000
2011/03/04 83 85 83 85 7,000
2011/03/03 82 83 81 83 9,000
2011/03/02 83 83 81 83 27,000
2011/03/01 84 84 83 83 6,000
2011/02/28 83 83 82 83 10,000
2011/02/25 83 83 82 83 16,000
2011/02/24 82 83 82 83 3,000
2011/02/23 83 84 83 84 5,000
2011/02/22 83 83 83 83 10,000
2011/02/21 84 84 83 84 24,000
2011/02/18 84 84 84 84 1,000
2011/02/17 82 83 82 83 9,000
2011/02/16 83 83 82 82 3,000
2011/02/15 82 84 82 83 13,000
2011/02/14 84 84 83 83 16,000
2011/02/10 84 85 83 85 10,000
2011/02/09 84 84 83 84 36,000
2011/02/08 86 86 84 84 25,000
2011/02/07 85 85 83 85 40,000
2011/02/04 83 84 83 83 34,000
2011/02/03 81 89 81 83 115,000
2011/02/02 80 81 80 81 12,000
2011/02/01 80 80 80 80 15,000
2011/01/31 80 80 78 79 47,000
2011/01/28 82 82 81 81 14,000
2011/01/27 83 84 81 81 104,000
2011/01/26 86 86 83 84 21,000
2011/01/25 83 86 83 86 30,000
2011/01/24 83 83 82 83 21,000
2011/01/21 86 87 83 85 58,000
2011/01/20 85 86 84 86 20,000
2011/01/19 86 87 82 86 105,000
2011/01/18 84 88 84 86 74,000
2011/01/17 84 84 83 83 13,000
2011/01/14 86 87 83 84 108,000
2011/01/13 85 85 85 85 21,000
2011/01/12 86 86 83 85 60,000
2011/01/11 82 86 82 86 69,000
2011/01/07 81 82 81 82 18,000
2011/01/06 80 81 80 81 6,000
2011/01/05 81 81 79 80 15,000
2011/01/04 80 80 80 80 1,000

このページの先頭へ