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 |
|---|---|---|---|---|---|
| 2013/12/30 | 331 | 335 | 328 | 335 | 57,000 |
| 2013/12/27 | 329 | 331 | 326 | 331 | 26,000 |
| 2013/12/26 | 310 | 330 | 310 | 330 | 74,000 |
| 2013/12/25 | 310 | 312 | 307 | 307 | 42,000 |
| 2013/12/24 | 305 | 312 | 304 | 307 | 32,000 |
| 2013/12/20 | 313 | 313 | 307 | 307 | 14,000 |
| 2013/12/19 | 315 | 320 | 310 | 310 | 58,000 |
| 2013/12/18 | 319 | 320 | 315 | 315 | 22,000 |
| 2013/12/17 | 318 | 320 | 314 | 316 | 37,000 |
| 2013/12/16 | 313 | 316 | 313 | 313 | 19,000 |
| 2013/12/13 | 322 | 323 | 318 | 320 | 22,000 |
| 2013/12/12 | 323 | 328 | 322 | 322 | 16,000 |
| 2013/12/11 | 325 | 328 | 324 | 328 | 25,000 |
| 2013/12/10 | 319 | 330 | 319 | 328 | 49,000 |
| 2013/12/09 | 321 | 323 | 319 | 323 | 9,000 |
| 2013/12/06 | 325 | 325 | 319 | 319 | 30,000 |
| 2013/12/05 | 326 | 327 | 322 | 325 | 65,000 |
| 2013/12/04 | 327 | 330 | 322 | 329 | 28,000 |
| 2013/12/03 | 331 | 332 | 327 | 327 | 23,000 |
| 2013/12/02 | 328 | 331 | 327 | 331 | 24,000 |
| 2013/11/29 | 324 | 330 | 322 | 328 | 29,000 |
| 2013/11/28 | 326 | 327 | 314 | 326 | 32,000 |
| 2013/11/27 | 321 | 322 | 315 | 321 | 35,000 |
| 2013/11/26 | 322 | 324 | 320 | 320 | 25,000 |
| 2013/11/25 | 318 | 325 | 317 | 324 | 50,000 |
| 2013/11/22 | 317 | 319 | 313 | 318 | 47,000 |
| 2013/11/21 | 310 | 316 | 306 | 315 | 50,000 |
| 2013/11/20 | 314 | 314 | 311 | 311 | 20,000 |
| 2013/11/19 | 306 | 315 | 306 | 314 | 110,000 |
| 2013/11/18 | 295 | 306 | 295 | 303 | 122,000 |
| 2013/11/15 | 294 | 302 | 292 | 292 | 64,000 |
| 2013/11/14 | 295 | 300 | 291 | 291 | 46,000 |
| 2013/11/13 | 291 | 297 | 288 | 293 | 41,000 |
| 2013/11/12 | 296 | 300 | 293 | 293 | 32,000 |
| 2013/11/11 | 294 | 301 | 293 | 297 | 75,000 |
| 2013/11/08 | 301 | 308 | 296 | 303 | 73,000 |
| 2013/11/07 | 305 | 308 | 300 | 304 | 52,000 |
| 2013/11/06 | 296 | 305 | 288 | 305 | 59,000 |
| 2013/11/05 | 302 | 303 | 296 | 296 | 48,000 |
| 2013/11/01 | 313 | 314 | 293 | 305 | 140,000 |
| 2013/10/31 | 330 | 353 | 301 | 307 | 652,000 |
| 2013/10/30 | 325 | 342 | 321 | 342 | 249,000 |
| 2013/10/29 | 321 | 330 | 320 | 322 | 429,000 |
| 2013/10/28 | 303 | 308 | 303 | 306 | 57,000 |
| 2013/10/25 | 302 | 302 | 295 | 302 | 58,000 |
| 2013/10/24 | 289 | 304 | 285 | 301 | 75,000 |
| 2013/10/23 | 297 | 299 | 286 | 287 | 75,000 |
| 2013/10/22 | 280 | 293 | 280 | 290 | 46,000 |
| 2013/10/21 | 279 | 280 | 279 | 279 | 32,000 |
| 2013/10/18 | 274 | 276 | 271 | 276 | 22,000 |
| 2013/10/17 | 278 | 278 | 271 | 271 | 24,000 |
| 2013/10/16 | 273 | 275 | 270 | 270 | 21,000 |
| 2013/10/15 | 279 | 280 | 274 | 279 | 29,000 |
| 2013/10/11 | 276 | 284 | 275 | 275 | 51,000 |
| 2013/10/10 | 274 | 274 | 268 | 272 | 31,000 |
| 2013/10/09 | 269 | 273 | 267 | 269 | 42,000 |
| 2013/10/08 | 265 | 274 | 263 | 269 | 26,000 |
| 2013/10/07 | 276 | 277 | 265 | 269 | 19,000 |
| 2013/10/04 | 273 | 286 | 272 | 281 | 20,000 |
| 2013/10/03 | 280 | 280 | 274 | 276 | 18,000 |
| 2013/10/02 | 293 | 293 | 276 | 276 | 65,000 |
| 2013/10/01 | 288 | 291 | 286 | 287 | 68,000 |
| 2013/09/30 | 290 | 294 | 286 | 289 | 63,000 |
| 2013/09/27 | 306 | 307 | 295 | 295 | 73,000 |
| 2013/09/26 | 300 | 305 | 292 | 304 | 84,000 |
| 2013/09/25 | 314 | 314 | 300 | 304 | 77,000 |
| 2013/09/24 | 329 | 329 | 315 | 317 | 90,000 |
| 2013/09/20 | 331 | 334 | 315 | 323 | 179,000 |
| 2013/09/19 | 306 | 331 | 306 | 323 | 321,000 |
| 2013/09/18 | 312 | 317 | 303 | 305 | 106,000 |
| 2013/09/17 | 301 | 313 | 299 | 307 | 97,000 |
| 2013/09/13 | 298 | 315 | 281 | 295 | 110,000 |
| 2013/09/12 | 294 | 304 | 290 | 303 | 69,000 |
| 2013/09/11 | 328 | 328 | 297 | 301 | 200,000 |
| 2013/09/10 | 282 | 322 | 281 | 320 | 422,000 |
| 2013/09/09 | 282 | 282 | 268 | 275 | 122,000 |
| 2013/09/06 | 251 | 251 | 244 | 244 | 17,000 |
| 2013/09/05 | 255 | 257 | 253 | 257 | 12,000 |
| 2013/09/04 | 250 | 256 | 247 | 256 | 13,000 |
| 2013/09/03 | 248 | 257 | 248 | 253 | 24,000 |
| 2013/09/02 | 238 | 245 | 230 | 245 | 25,000 |
| 2013/08/30 | 244 | 244 | 237 | 243 | 7,000 |
| 2013/08/29 | 242 | 245 | 235 | 236 | 48,000 |
| 2013/08/28 | 251 | 251 | 242 | 246 | 25,000 |
| 2013/08/27 | 253 | 254 | 253 | 253 | 8,000 |
| 2013/08/26 | 257 | 260 | 257 | 260 | 8,000 |
| 2013/08/23 | 259 | 260 | 255 | 257 | 21,000 |
| 2013/08/22 | 252 | 257 | 252 | 255 | 5,000 |
| 2013/08/21 | 254 | 254 | 250 | 253 | 11,000 |
| 2013/08/20 | 259 | 259 | 253 | 257 | 10,000 |
| 2013/08/19 | 251 | 257 | 251 | 257 | 5,000 |
| 2013/08/16 | 252 | 256 | 251 | 256 | 24,000 |
| 2013/08/15 | 257 | 259 | 255 | 257 | 10,000 |
| 2013/08/14 | 258 | 264 | 251 | 264 | 26,000 |
| 2013/08/13 | 255 | 263 | 251 | 255 | 32,000 |
| 2013/08/12 | 251 | 266 | 251 | 254 | 136,000 |
| 2013/08/09 | 286 | 292 | 284 | 291 | 36,000 |
| 2013/08/08 | 291 | 292 | 280 | 283 | 24,000 |
| 2013/08/07 | 291 | 294 | 289 | 291 | 39,000 |
| 2013/08/06 | 291 | 295 | 290 | 291 | 53,000 |
| 2013/08/05 | 281 | 285 | 278 | 285 | 30,000 |
| 2013/08/02 | 277 | 283 | 277 | 281 | 8,000 |
| 2013/08/01 | 276 | 276 | 275 | 275 | 19,000 |
| 2013/07/31 | 271 | 277 | 271 | 276 | 5,000 |
| 2013/07/30 | 270 | 286 | 270 | 273 | 7,000 |
| 2013/07/29 | 274 | 278 | 274 | 278 | 16,000 |
| 2013/07/26 | 280 | 285 | 280 | 283 | 19,000 |
| 2013/07/25 | 294 | 294 | 284 | 284 | 8,000 |
| 2013/07/24 | 295 | 295 | 294 | 294 | 3,000 |
| 2013/07/23 | 296 | 297 | 296 | 296 | 6,000 |
| 2013/07/22 | 297 | 298 | 283 | 283 | 27,000 |
| 2013/07/19 | 292 | 294 | 262 | 290 | 63,000 |
| 2013/07/18 | 300 | 300 | 290 | 297 | 32,000 |
| 2013/07/17 | 302 | 302 | 297 | 300 | 28,000 |
| 2013/07/16 | 301 | 305 | 299 | 301 | 50,000 |
| 2013/07/12 | 305 | 305 | 295 | 297 | 8,000 |
| 2013/07/11 | 292 | 305 | 286 | 305 | 46,000 |
| 2013/07/10 | 299 | 299 | 290 | 293 | 48,000 |
| 2013/07/09 | 299 | 304 | 295 | 299 | 26,000 |
| 2013/07/08 | 305 | 309 | 296 | 296 | 66,000 |
| 2013/07/05 | 294 | 299 | 282 | 297 | 123,000 |
| 2013/07/04 | 258 | 288 | 258 | 288 | 69,000 |
| 2013/07/03 | 258 | 258 | 255 | 258 | 17,000 |
| 2013/07/02 | 250 | 256 | 250 | 253 | 37,000 |
| 2013/07/01 | 238 | 246 | 235 | 245 | 47,000 |
| 2013/06/28 | 232 | 239 | 232 | 237 | 22,000 |
| 2013/06/27 | 232 | 232 | 217 | 231 | 38,000 |
| 2013/06/26 | 235 | 243 | 227 | 227 | 21,000 |
| 2013/06/25 | 245 | 250 | 228 | 239 | 52,000 |
| 2013/06/24 | 254 | 257 | 245 | 245 | 18,000 |
| 2013/06/21 | 251 | 254 | 240 | 254 | 18,000 |
| 2013/06/20 | 255 | 259 | 251 | 255 | 16,000 |
| 2013/06/19 | 262 | 264 | 262 | 263 | 10,000 |
| 2013/06/18 | 253 | 259 | 251 | 259 | 17,000 |
| 2013/06/17 | 244 | 260 | 244 | 251 | 17,000 |
| 2013/06/14 | 251 | 253 | 241 | 251 | 19,000 |
| 2013/06/13 | 233 | 238 | 230 | 237 | 37,000 |
| 2013/06/12 | 244 | 245 | 241 | 245 | 37,000 |
| 2013/06/11 | 247 | 258 | 243 | 250 | 78,000 |
| 2013/06/10 | 241 | 246 | 236 | 243 | 54,000 |
| 2013/06/07 | 235 | 235 | 217 | 227 | 157,000 |
| 2013/06/06 | 271 | 271 | 238 | 241 | 115,000 |
| 2013/06/05 | 270 | 286 | 268 | 268 | 92,000 |
| 2013/06/04 | 266 | 267 | 259 | 266 | 43,000 |
| 2013/06/03 | 270 | 275 | 270 | 271 | 28,000 |
| 2013/05/31 | 275 | 283 | 275 | 278 | 20,000 |
| 2013/05/30 | 286 | 286 | 273 | 273 | 37,000 |
| 2013/05/29 | 289 | 290 | 281 | 289 | 24,000 |
| 2013/05/28 | 275 | 285 | 273 | 281 | 50,000 |
| 2013/05/27 | 286 | 287 | 265 | 270 | 169,000 |
| 2013/05/24 | 298 | 304 | 285 | 290 | 73,000 |
| 2013/05/23 | 321 | 325 | 292 | 292 | 135,000 |
| 2013/05/22 | 317 | 331 | 310 | 324 | 64,000 |
| 2013/05/21 | 324 | 326 | 316 | 320 | 53,000 |
| 2013/05/20 | 323 | 334 | 323 | 326 | 74,000 |
| 2013/05/17 | 304 | 322 | 300 | 320 | 111,000 |
| 2013/05/16 | 311 | 316 | 283 | 307 | 170,000 |
| 2013/05/15 | 336 | 340 | 317 | 318 | 173,000 |
| 2013/05/14 | 346 | 348 | 334 | 335 | 232,000 |
| 2013/05/13 | 399 | 404 | 333 | 346 | 528,000 |
| 2013/05/10 | 418 | 418 | 377 | 409 | 254,000 |
| 2013/05/09 | 435 | 436 | 416 | 417 | 91,000 |
| 2013/05/08 | 434 | 435 | 423 | 429 | 92,000 |
| 2013/05/07 | 430 | 437 | 423 | 427 | 89,000 |
| 2013/05/02 | 427 | 430 | 413 | 418 | 176,000 |
| 2013/05/01 | 442 | 445 | 418 | 435 | 338,000 |
| 2013/04/30 | 407 | 483 | 400 | 434 | 792,000 |
| 2013/04/26 | 400 | 448 | 397 | 412 | 529,000 |
| 2013/04/25 | 396 | 409 | 390 | 392 | 332,000 |
| 2013/04/24 | 392 | 406 | 378 | 395 | 583,000 |
| 2013/04/23 | 352 | 391 | 349 | 388 | 634,000 |
| 2013/04/22 | 327 | 349 | 327 | 345 | 279,000 |
| 2013/04/19 | 329 | 332 | 320 | 325 | 138,000 |
| 2013/04/18 | 322 | 330 | 319 | 326 | 115,000 |
| 2013/04/17 | 320 | 322 | 318 | 322 | 69,000 |
| 2013/04/16 | 300 | 317 | 297 | 315 | 68,000 |
| 2013/04/15 | 314 | 317 | 308 | 313 | 49,000 |
| 2013/04/12 | 327 | 327 | 315 | 317 | 70,000 |
| 2013/04/11 | 335 | 335 | 318 | 325 | 143,000 |
| 2013/04/10 | 313 | 333 | 311 | 331 | 292,000 |
| 2013/04/09 | 315 | 318 | 309 | 312 | 127,000 |
| 2013/04/08 | 305 | 311 | 300 | 311 | 100,000 |
| 2013/04/05 | 295 | 298 | 292 | 298 | 70,000 |
| 2013/04/04 | 280 | 286 | 277 | 286 | 15,000 |
| 2013/04/03 | 292 | 293 | 280 | 285 | 53,000 |
| 2013/04/02 | 281 | 286 | 272 | 285 | 53,000 |
| 2013/04/01 | 303 | 303 | 280 | 285 | 161,000 |
| 2013/03/29 | 313 | 314 | 300 | 309 | 94,000 |
| 2013/03/28 | 308 | 318 | 298 | 318 | 86,000 |
| 2013/03/27 | 315 | 320 | 302 | 308 | 128,000 |
| 2013/03/26 | 319 | 319 | 315 | 319 | 48,000 |
| 2013/03/25 | 325 | 332 | 322 | 322 | 88,000 |
| 2013/03/22 | 329 | 329 | 322 | 323 | 90,000 |
| 2013/03/21 | 324 | 329 | 320 | 329 | 88,000 |
| 2013/03/19 | 317 | 326 | 317 | 321 | 122,000 |
| 2013/03/18 | 313 | 323 | 313 | 315 | 162,000 |
| 2013/03/15 | 340 | 341 | 328 | 329 | 277,000 |
| 2013/03/14 | 341 | 347 | 340 | 347 | 83,000 |
| 2013/03/13 | 339 | 347 | 337 | 340 | 107,000 |
| 2013/03/12 | 348 | 349 | 338 | 340 | 158,000 |
| 2013/03/11 | 357 | 357 | 343 | 347 | 160,000 |
| 2013/03/08 | 356 | 360 | 354 | 354 | 81,000 |
| 2013/03/07 | 365 | 367 | 354 | 354 | 208,000 |
| 2013/03/06 | 372 | 376 | 364 | 369 | 167,000 |
| 2013/03/05 | 378 | 387 | 362 | 369 | 276,000 |
| 2013/03/04 | 354 | 378 | 352 | 378 | 342,000 |
| 2013/03/01 | 339 | 352 | 339 | 345 | 199,000 |
| 2013/02/28 | 347 | 348 | 330 | 340 | 247,000 |
| 2013/02/27 | 330 | 367 | 330 | 341 | 591,000 |
| 2013/02/26 | 324 | 334 | 322 | 329 | 172,000 |
| 2013/02/25 | 341 | 342 | 335 | 337 | 102,000 |
| 2013/02/22 | 328 | 342 | 328 | 338 | 106,000 |
| 2013/02/21 | 337 | 343 | 326 | 332 | 249,000 |
| 2013/02/20 | 323 | 350 | 322 | 341 | 605,000 |
| 2013/02/19 | 308 | 327 | 308 | 327 | 415,000 |
| 2013/02/18 | 297 | 314 | 295 | 304 | 205,000 |
| 2013/02/15 | 308 | 310 | 284 | 299 | 331,000 |
| 2013/02/14 | 306 | 328 | 306 | 312 | 498,000 |
| 2013/02/13 | 299 | 315 | 298 | 302 | 329,000 |
| 2013/02/12 | 302 | 309 | 293 | 297 | 279,000 |
| 2013/02/08 | 307 | 336 | 290 | 290 | 1,632,000 |
| 2013/02/07 | 316 | 345 | 292 | 299 | 2,983,000 |
| 2013/02/06 | 206 | 284 | 205 | 284 | 337,000 |
| 2013/02/05 | 206 | 208 | 204 | 204 | 38,000 |
| 2013/02/04 | 209 | 209 | 204 | 209 | 97,000 |
| 2013/02/01 | 212 | 214 | 209 | 209 | 101,000 |
| 2013/01/31 | 222 | 222 | 212 | 216 | 84,000 |
| 2013/01/30 | 209 | 222 | 209 | 218 | 121,000 |
| 2013/01/29 | 212 | 214 | 204 | 212 | 62,000 |
| 2013/01/28 | 216 | 216 | 210 | 212 | 56,000 |
| 2013/01/25 | 216 | 218 | 210 | 215 | 172,000 |
| 2013/01/24 | 198 | 214 | 197 | 214 | 167,000 |
| 2013/01/23 | 208 | 209 | 196 | 196 | 202,000 |
| 2013/01/22 | 213 | 217 | 208 | 211 | 62,000 |
| 2013/01/21 | 215 | 216 | 210 | 213 | 54,000 |
| 2013/01/18 | 221 | 221 | 212 | 214 | 99,000 |
| 2013/01/17 | 224 | 225 | 208 | 213 | 179,000 |
| 2013/01/16 | 231 | 236 | 221 | 223 | 240,000 |
| 2013/01/15 | 229 | 235 | 227 | 228 | 139,000 |
| 2013/01/11 | 231 | 235 | 222 | 226 | 168,000 |
| 2013/01/10 | 235 | 244 | 230 | 230 | 393,000 |
| 2013/01/09 | 228 | 233 | 226 | 233 | 125,000 |
| 2013/01/08 | 231 | 235 | 225 | 225 | 137,000 |
| 2013/01/07 | 230 | 233 | 218 | 230 | 274,000 |
| 2013/01/04 | 220 | 227 | 214 | 225 | 150,000 |