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 |
---|---|---|---|---|---|
2012/12/28 | 216 | 216 | 210 | 212 | 107,000 |
2012/12/27 | 219 | 223 | 214 | 216 | 160,000 |
2012/12/26 | 225 | 228 | 221 | 222 | 154,000 |
2012/12/25 | 216 | 224 | 214 | 219 | 181,000 |
2012/12/21 | 218 | 225 | 209 | 214 | 212,000 |
2012/12/20 | 225 | 228 | 215 | 218 | 334,000 |
2012/12/19 | 204 | 238 | 199 | 236 | 637,000 |
2012/12/18 | 201 | 205 | 200 | 201 | 120,000 |
2012/12/17 | 206 | 207 | 195 | 198 | 192,000 |
2012/12/14 | 190 | 205 | 187 | 204 | 216,000 |
2012/12/13 | 197 | 197 | 191 | 192 | 75,000 |
2012/12/12 | 195 | 196 | 192 | 196 | 58,000 |
2012/12/11 | 192 | 196 | 190 | 196 | 90,000 |
2012/12/10 | 204 | 206 | 193 | 195 | 194,000 |
2012/12/07 | 197 | 208 | 197 | 204 | 255,000 |
2012/12/06 | 193 | 197 | 191 | 195 | 78,000 |
2012/12/05 | 195 | 201 | 191 | 191 | 146,000 |
2012/12/04 | 204 | 206 | 194 | 200 | 223,000 |
2012/12/03 | 197 | 207 | 197 | 207 | 567,000 |
2012/11/30 | 185 | 190 | 183 | 189 | 265,000 |
2012/11/29 | 180 | 183 | 177 | 183 | 104,000 |
2012/11/28 | 181 | 182 | 178 | 180 | 54,000 |
2012/11/27 | 180 | 184 | 174 | 182 | 155,000 |
2012/11/26 | 181 | 183 | 175 | 180 | 193,000 |
2012/11/22 | 172 | 178 | 170 | 177 | 262,000 |
2012/11/21 | 165 | 170 | 162 | 169 | 111,000 |
2012/11/20 | 166 | 166 | 162 | 166 | 107,000 |
2012/11/19 | 165 | 169 | 164 | 166 | 145,000 |
2012/11/16 | 161 | 163 | 156 | 162 | 86,000 |
2012/11/15 | 149 | 158 | 147 | 155 | 124,000 |
2012/11/14 | 145 | 148 | 145 | 145 | 17,000 |
2012/11/13 | 153 | 153 | 143 | 145 | 180,000 |
2012/11/12 | 159 | 159 | 154 | 155 | 41,000 |
2012/11/09 | 165 | 165 | 157 | 159 | 89,000 |
2012/11/08 | 168 | 173 | 161 | 165 | 226,000 |
2012/11/07 | 165 | 170 | 163 | 170 | 174,000 |
2012/11/06 | 166 | 174 | 165 | 168 | 328,000 |
2012/11/05 | 161 | 171 | 156 | 168 | 415,000 |
2012/11/02 | 168 | 168 | 156 | 162 | 398,000 |
2012/11/01 | 144 | 172 | 142 | 164 | 2,002,000 |
2012/10/31 | 135 | 144 | 135 | 144 | 175,000 |
2012/10/30 | 135 | 138 | 135 | 137 | 45,000 |
2012/10/29 | 135 | 135 | 133 | 135 | 35,000 |
2012/10/26 | 137 | 138 | 133 | 134 | 88,000 |
2012/10/25 | 131 | 137 | 131 | 137 | 98,000 |
2012/10/24 | 132 | 132 | 129 | 130 | 15,000 |
2012/10/23 | 130 | 133 | 129 | 132 | 25,000 |
2012/10/22 | 128 | 131 | 128 | 130 | 8,000 |
2012/10/19 | 132 | 132 | 129 | 129 | 15,000 |
2012/10/18 | 131 | 132 | 129 | 132 | 30,000 |
2012/10/17 | 128 | 131 | 128 | 131 | 12,000 |
2012/10/16 | 129 | 129 | 127 | 128 | 26,000 |
2012/10/15 | 130 | 130 | 128 | 129 | 21,000 |
2012/10/12 | 129 | 131 | 129 | 131 | 9,000 |
2012/10/11 | 130 | 131 | 130 | 130 | 21,000 |
2012/10/10 | 130 | 131 | 130 | 130 | 9,000 |
2012/10/09 | 132 | 132 | 131 | 132 | 12,000 |
2012/10/05 | 133 | 133 | 131 | 132 | 19,000 |
2012/10/04 | 133 | 134 | 132 | 134 | 19,000 |
2012/10/03 | 133 | 134 | 132 | 133 | 16,000 |
2012/10/02 | 135 | 135 | 134 | 134 | 7,000 |
2012/10/01 | 134 | 135 | 133 | 135 | 13,000 |
2012/09/28 | 136 | 136 | 133 | 134 | 69,000 |
2012/09/27 | 136 | 137 | 135 | 137 | 25,000 |
2012/09/26 | 139 | 139 | 137 | 137 | 70,000 |
2012/09/25 | 141 | 142 | 140 | 141 | 68,000 |
2012/09/24 | 139 | 141 | 138 | 140 | 26,000 |
2012/09/21 | 137 | 138 | 135 | 138 | 46,000 |
2012/09/20 | 139 | 142 | 139 | 139 | 72,000 |
2012/09/19 | 141 | 141 | 138 | 139 | 56,000 |
2012/09/18 | 136 | 141 | 136 | 141 | 62,000 |
2012/09/14 | 134 | 135 | 133 | 135 | 21,000 |
2012/09/13 | 135 | 135 | 133 | 133 | 20,000 |
2012/09/12 | 134 | 135 | 133 | 134 | 14,000 |
2012/09/11 | 135 | 135 | 133 | 135 | 38,000 |
2012/09/10 | 134 | 137 | 134 | 137 | 21,000 |
2012/09/07 | 138 | 138 | 136 | 136 | 15,000 |
2012/09/06 | 134 | 138 | 134 | 136 | 22,000 |
2012/09/05 | 140 | 140 | 135 | 135 | 43,000 |
2012/09/04 | 140 | 147 | 140 | 142 | 138,000 |
2012/09/03 | 135 | 139 | 134 | 137 | 47,000 |
2012/08/31 | 133 | 135 | 133 | 135 | 20,000 |
2012/08/30 | 138 | 138 | 131 | 134 | 41,000 |
2012/08/29 | 131 | 134 | 129 | 133 | 36,000 |
2012/08/28 | 135 | 135 | 132 | 133 | 16,000 |
2012/08/27 | 140 | 140 | 134 | 135 | 15,000 |
2012/08/24 | 138 | 138 | 133 | 137 | 22,000 |
2012/08/23 | 140 | 140 | 137 | 138 | 13,000 |
2012/08/22 | 142 | 143 | 138 | 140 | 23,000 |
2012/08/21 | 145 | 145 | 142 | 142 | 18,000 |
2012/08/20 | 144 | 145 | 141 | 145 | 36,000 |
2012/08/17 | 138 | 145 | 137 | 144 | 58,000 |
2012/08/16 | 138 | 138 | 135 | 136 | 25,000 |
2012/08/15 | 136 | 140 | 136 | 138 | 92,000 |
2012/08/14 | 130 | 133 | 130 | 133 | 23,000 |
2012/08/13 | 130 | 130 | 129 | 130 | 7,000 |
2012/08/10 | 128 | 130 | 127 | 128 | 14,000 |
2012/08/09 | 129 | 131 | 129 | 130 | 11,000 |
2012/08/08 | 130 | 132 | 130 | 130 | 15,000 |
2012/08/07 | 130 | 132 | 129 | 129 | 6,000 |
2012/08/06 | 129 | 136 | 129 | 130 | 27,000 |
2012/08/03 | 129 | 130 | 127 | 129 | 40,000 |
2012/08/02 | 136 | 136 | 131 | 131 | 33,000 |
2012/08/01 | 138 | 138 | 135 | 135 | 16,000 |
2012/07/31 | 133 | 138 | 131 | 138 | 24,000 |
2012/07/30 | 132 | 136 | 131 | 133 | 21,000 |
2012/07/27 | 127 | 132 | 127 | 132 | 61,000 |
2012/07/26 | 130 | 130 | 124 | 125 | 54,000 |
2012/07/25 | 123 | 127 | 123 | 125 | 32,000 |
2012/07/24 | 121 | 125 | 121 | 122 | 58,000 |
2012/07/23 | 132 | 132 | 123 | 123 | 88,000 |
2012/07/20 | 136 | 137 | 133 | 133 | 12,000 |
2012/07/19 | 135 | 136 | 133 | 134 | 25,000 |
2012/07/18 | 140 | 140 | 133 | 133 | 100,000 |
2012/07/17 | 140 | 142 | 139 | 139 | 51,000 |
2012/07/13 | 140 | 144 | 136 | 143 | 96,000 |
2012/07/12 | 147 | 147 | 141 | 141 | 126,000 |
2012/07/11 | 147 | 151 | 144 | 149 | 60,000 |
2012/07/10 | 148 | 153 | 148 | 149 | 84,000 |
2012/07/09 | 152 | 152 | 147 | 147 | 90,000 |
2012/07/06 | 158 | 158 | 151 | 153 | 149,000 |
2012/07/05 | 164 | 164 | 157 | 159 | 119,000 |
2012/07/04 | 164 | 166 | 161 | 162 | 263,000 |
2012/07/03 | 156 | 168 | 156 | 167 | 234,000 |
2012/07/02 | 152 | 156 | 151 | 156 | 94,000 |
2012/06/29 | 150 | 154 | 149 | 153 | 88,000 |
2012/06/28 | 155 | 156 | 149 | 150 | 126,000 |
2012/06/27 | 150 | 155 | 148 | 155 | 77,000 |
2012/06/26 | 155 | 155 | 150 | 151 | 86,000 |
2012/06/25 | 153 | 158 | 152 | 155 | 168,000 |
2012/06/22 | 148 | 155 | 146 | 151 | 180,000 |
2012/06/21 | 151 | 152 | 149 | 151 | 58,000 |
2012/06/20 | 152 | 152 | 147 | 151 | 110,000 |
2012/06/19 | 148 | 150 | 144 | 149 | 117,000 |
2012/06/18 | 151 | 155 | 148 | 149 | 238,000 |
2012/06/15 | 160 | 161 | 146 | 149 | 435,000 |
2012/06/14 | 142 | 155 | 140 | 155 | 321,000 |
2012/06/13 | 150 | 150 | 142 | 144 | 140,000 |
2012/06/12 | 134 | 150 | 134 | 148 | 480,000 |
2012/06/11 | 127 | 140 | 127 | 139 | 188,000 |
2012/06/08 | 130 | 130 | 124 | 127 | 106,000 |
2012/06/07 | 127 | 129 | 126 | 129 | 79,000 |
2012/06/06 | 123 | 127 | 120 | 127 | 132,000 |
2012/06/05 | 121 | 123 | 119 | 122 | 129,000 |
2012/06/04 | 119 | 121 | 117 | 118 | 129,000 |
2012/06/01 | 137 | 137 | 127 | 127 | 254,000 |
2012/05/31 | 143 | 143 | 130 | 140 | 150,000 |
2012/05/30 | 149 | 150 | 139 | 145 | 332,000 |
2012/05/29 | 137 | 155 | 136 | 149 | 1,226,000 |
2012/05/28 | 131 | 138 | 123 | 134 | 565,000 |
2012/05/25 | 139 | 139 | 125 | 126 | 294,000 |
2012/05/24 | 134 | 137 | 131 | 137 | 59,000 |
2012/05/23 | 142 | 142 | 133 | 133 | 71,000 |
2012/05/22 | 140 | 143 | 139 | 142 | 72,000 |
2012/05/21 | 133 | 141 | 132 | 138 | 50,000 |
2012/05/18 | 134 | 137 | 134 | 135 | 55,000 |
2012/05/17 | 134 | 142 | 133 | 142 | 59,000 |
2012/05/16 | 137 | 140 | 133 | 133 | 59,000 |
2012/05/15 | 142 | 144 | 131 | 138 | 253,000 |
2012/05/14 | 151 | 170 | 136 | 136 | 641,000 |
2012/05/11 | 161 | 166 | 153 | 161 | 167,000 |
2012/05/10 | 158 | 165 | 154 | 163 | 84,000 |
2012/05/09 | 159 | 160 | 158 | 158 | 108,000 |
2012/05/08 | 171 | 172 | 153 | 159 | 335,000 |
2012/05/07 | 175 | 176 | 169 | 171 | 95,000 |
2012/05/02 | 177 | 182 | 175 | 177 | 120,000 |
2012/05/01 | 190 | 192 | 175 | 177 | 218,000 |
2012/04/27 | 202 | 202 | 190 | 193 | 168,000 |
2012/04/26 | 201 | 205 | 197 | 200 | 74,000 |
2012/04/25 | 195 | 201 | 195 | 201 | 73,000 |
2012/04/24 | 202 | 202 | 194 | 195 | 116,000 |
2012/04/23 | 208 | 208 | 200 | 202 | 86,000 |
2012/04/20 | 204 | 209 | 199 | 207 | 149,000 |
2012/04/19 | 209 | 209 | 204 | 204 | 29,000 |
2012/04/18 | 208 | 210 | 204 | 206 | 76,000 |
2012/04/17 | 207 | 207 | 202 | 206 | 55,000 |
2012/04/16 | 216 | 217 | 207 | 210 | 97,000 |
2012/04/13 | 221 | 225 | 216 | 219 | 127,000 |
2012/04/12 | 218 | 221 | 213 | 219 | 203,000 |
2012/04/11 | 208 | 215 | 206 | 215 | 96,000 |
2012/04/10 | 214 | 221 | 212 | 213 | 234,000 |
2012/04/09 | 205 | 216 | 203 | 216 | 244,000 |
2012/04/06 | 200 | 209 | 200 | 202 | 174,000 |
2012/04/05 | 200 | 205 | 199 | 200 | 135,000 |
2012/04/04 | 203 | 204 | 195 | 200 | 240,000 |
2012/04/03 | 215 | 215 | 200 | 202 | 279,000 |
2012/04/02 | 222 | 222 | 210 | 214 | 273,000 |
2012/03/30 | 217 | 227 | 215 | 222 | 372,000 |
2012/03/29 | 213 | 217 | 208 | 217 | 167,000 |
2012/03/28 | 214 | 224 | 208 | 217 | 369,000 |
2012/03/27 | 210 | 232 | 210 | 218 | 2,377,000 |
2012/03/26 | 206 | 213 | 199 | 203 | 523,000 |
2012/03/23 | 226 | 237 | 201 | 205 | 4,549,000 |
2012/03/22 | 153 | 202 | 150 | 202 | 4,093,000 |
2012/03/21 | 154 | 154 | 152 | 152 | 8,000 |
2012/03/19 | 148 | 152 | 147 | 151 | 36,000 |
2012/03/16 | 152 | 152 | 148 | 148 | 86,000 |
2012/03/15 | 154 | 156 | 152 | 152 | 52,000 |
2012/03/14 | 157 | 158 | 154 | 156 | 71,000 |
2012/03/13 | 158 | 161 | 157 | 157 | 52,000 |
2012/03/12 | 158 | 161 | 158 | 161 | 55,000 |
2012/03/09 | 162 | 163 | 156 | 158 | 85,000 |
2012/03/08 | 162 | 164 | 156 | 162 | 87,000 |
2012/03/07 | 159 | 163 | 154 | 162 | 94,000 |
2012/03/06 | 150 | 164 | 150 | 163 | 300,000 |
2012/03/05 | 151 | 155 | 148 | 148 | 53,000 |
2012/03/02 | 148 | 149 | 143 | 147 | 94,000 |
2012/03/01 | 153 | 158 | 150 | 150 | 72,000 |
2012/02/29 | 156 | 160 | 155 | 156 | 63,000 |
2012/02/28 | 157 | 159 | 157 | 158 | 51,000 |
2012/02/27 | 160 | 163 | 158 | 159 | 82,000 |
2012/02/24 | 170 | 172 | 163 | 164 | 103,000 |
2012/02/23 | 164 | 170 | 162 | 168 | 181,000 |
2012/02/22 | 159 | 166 | 158 | 166 | 232,000 |
2012/02/21 | 151 | 155 | 147 | 154 | 204,000 |
2012/02/20 | 162 | 162 | 145 | 146 | 333,000 |
2012/02/17 | 164 | 166 | 161 | 162 | 109,000 |
2012/02/16 | 167 | 168 | 162 | 163 | 230,000 |
2012/02/15 | 162 | 171 | 162 | 169 | 311,000 |
2012/02/14 | 159 | 170 | 159 | 165 | 262,000 |
2012/02/13 | 165 | 165 | 153 | 159 | 385,000 |
2012/02/10 | 171 | 173 | 162 | 165 | 406,000 |
2012/02/09 | 183 | 183 | 171 | 172 | 493,000 |
2012/02/08 | 177 | 189 | 174 | 181 | 1,705,000 |
2012/02/07 | 161 | 181 | 158 | 178 | 2,380,000 |
2012/02/06 | 152 | 166 | 149 | 160 | 1,934,000 |
2012/02/03 | 142 | 167 | 137 | 145 | 2,331,000 |
2012/02/02 | 148 | 152 | 139 | 143 | 909,000 |
2012/02/01 | 137 | 158 | 134 | 143 | 3,948,000 |
2012/01/31 | 122 | 135 | 122 | 135 | 504,000 |
2012/01/30 | 119 | 122 | 119 | 122 | 79,000 |
2012/01/27 | 119 | 127 | 118 | 121 | 121,000 |
2012/01/26 | 126 | 127 | 119 | 121 | 108,000 |
2012/01/25 | 119 | 129 | 119 | 124 | 306,000 |
2012/01/24 | 124 | 124 | 116 | 119 | 187,000 |
2012/01/23 | 124 | 127 | 121 | 124 | 184,000 |
2012/01/20 | 129 | 134 | 122 | 124 | 430,000 |
2012/01/19 | 131 | 133 | 123 | 130 | 385,000 |
2012/01/18 | 144 | 146 | 126 | 131 | 1,848,000 |
2012/01/17 | 114 | 148 | 111 | 141 | 4,989,000 |
2012/01/16 | 100 | 110 | 99 | 110 | 707,000 |
2012/01/13 | 97 | 102 | 97 | 99 | 68,000 |
2012/01/12 | 102 | 102 | 97 | 98 | 112,000 |
2012/01/11 | 105 | 107 | 100 | 101 | 176,000 |
2012/01/10 | 100 | 102 | 100 | 102 | 135,000 |
2012/01/06 | 103 | 110 | 97 | 98 | 838,000 |
2012/01/05 | 97 | 105 | 95 | 99 | 623,000 |
2012/01/04 | 94 | 98 | 93 | 96 | 208,000 |