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 |
---|---|---|---|---|---|
2014/12/30 | 334 | 336 | 331 | 331 | 9,000 |
2014/12/29 | 338 | 338 | 332 | 335 | 15,000 |
2014/12/26 | 326 | 335 | 326 | 334 | 36,000 |
2014/12/25 | 328 | 328 | 326 | 327 | 10,000 |
2014/12/24 | 330 | 333 | 328 | 328 | 16,000 |
2014/12/22 | 335 | 335 | 326 | 327 | 32,000 |
2014/12/19 | 335 | 335 | 329 | 330 | 10,000 |
2014/12/18 | 328 | 330 | 326 | 327 | 11,000 |
2014/12/17 | 327 | 328 | 325 | 327 | 24,000 |
2014/12/16 | 330 | 330 | 327 | 328 | 18,000 |
2014/12/15 | 335 | 335 | 331 | 331 | 7,000 |
2014/12/12 | 336 | 343 | 336 | 337 | 31,000 |
2014/12/11 | 327 | 336 | 326 | 336 | 29,000 |
2014/12/10 | 329 | 333 | 327 | 327 | 13,000 |
2014/12/09 | 340 | 340 | 330 | 330 | 55,000 |
2014/12/08 | 345 | 345 | 339 | 340 | 25,000 |
2014/12/05 | 339 | 339 | 336 | 339 | 7,000 |
2014/12/04 | 343 | 345 | 337 | 337 | 23,000 |
2014/12/03 | 339 | 345 | 339 | 345 | 18,000 |
2014/12/02 | 343 | 343 | 339 | 340 | 6,000 |
2014/12/01 | 345 | 345 | 340 | 340 | 27,000 |
2014/11/28 | 338 | 340 | 336 | 340 | 39,000 |
2014/11/27 | 338 | 339 | 335 | 336 | 12,000 |
2014/11/26 | 336 | 339 | 335 | 339 | 17,000 |
2014/11/25 | 336 | 339 | 336 | 336 | 11,000 |
2014/11/21 | 337 | 337 | 336 | 336 | 11,000 |
2014/11/20 | 333 | 338 | 333 | 336 | 19,000 |
2014/11/19 | 333 | 338 | 333 | 337 | 17,000 |
2014/11/18 | 326 | 333 | 326 | 333 | 13,000 |
2014/11/17 | 333 | 333 | 326 | 326 | 25,000 |
2014/11/14 | 330 | 332 | 327 | 332 | 31,000 |
2014/11/13 | 330 | 330 | 327 | 329 | 11,000 |
2014/11/12 | 331 | 332 | 329 | 330 | 22,000 |
2014/11/11 | 328 | 334 | 328 | 331 | 20,000 |
2014/11/10 | 331 | 339 | 330 | 332 | 46,000 |
2014/11/07 | 332 | 341 | 330 | 330 | 84,000 |
2014/11/06 | 339 | 340 | 335 | 335 | 48,000 |
2014/11/05 | 344 | 347 | 338 | 341 | 53,000 |
2014/11/04 | 354 | 360 | 338 | 338 | 222,000 |
2014/10/31 | 365 | 378 | 358 | 378 | 46,000 |
2014/10/30 | 363 | 369 | 362 | 365 | 21,000 |
2014/10/29 | 364 | 370 | 362 | 366 | 19,000 |
2014/10/28 | 362 | 365 | 362 | 364 | 7,000 |
2014/10/27 | 364 | 370 | 362 | 365 | 45,000 |
2014/10/24 | 361 | 373 | 358 | 360 | 75,000 |
2014/10/23 | 352 | 365 | 352 | 360 | 123,000 |
2014/10/22 | 342 | 358 | 342 | 352 | 85,000 |
2014/10/21 | 336 | 342 | 331 | 331 | 18,000 |
2014/10/20 | 335 | 345 | 329 | 345 | 23,000 |
2014/10/17 | 330 | 333 | 320 | 322 | 13,000 |
2014/10/16 | 326 | 326 | 322 | 323 | 11,000 |
2014/10/15 | 327 | 334 | 325 | 334 | 21,000 |
2014/10/14 | 326 | 329 | 325 | 329 | 14,000 |
2014/10/10 | 337 | 339 | 327 | 339 | 33,000 |
2014/10/09 | 343 | 343 | 338 | 341 | 22,000 |
2014/10/08 | 341 | 347 | 341 | 347 | 19,000 |
2014/10/07 | 347 | 348 | 347 | 348 | 3,000 |
2014/10/06 | 351 | 354 | 347 | 354 | 16,000 |
2014/10/03 | 342 | 343 | 336 | 343 | 34,000 |
2014/10/02 | 350 | 350 | 341 | 341 | 69,000 |
2014/10/01 | 365 | 365 | 351 | 355 | 33,000 |
2014/09/30 | 372 | 372 | 363 | 366 | 32,000 |
2014/09/29 | 361 | 373 | 358 | 373 | 44,000 |
2014/09/26 | 354 | 359 | 354 | 359 | 14,000 |
2014/09/25 | 354 | 357 | 354 | 355 | 47,000 |
2014/09/24 | 355 | 361 | 355 | 360 | 25,000 |
2014/09/22 | 354 | 357 | 354 | 357 | 16,000 |
2014/09/19 | 354 | 360 | 354 | 358 | 18,000 |
2014/09/18 | 363 | 363 | 352 | 356 | 32,000 |
2014/09/17 | 356 | 365 | 356 | 360 | 43,000 |
2014/09/16 | 359 | 360 | 355 | 357 | 34,000 |
2014/09/12 | 365 | 365 | 357 | 358 | 51,000 |
2014/09/11 | 363 | 367 | 363 | 365 | 15,000 |
2014/09/10 | 375 | 375 | 357 | 366 | 58,000 |
2014/09/09 | 373 | 377 | 372 | 375 | 22,000 |
2014/09/08 | 364 | 378 | 363 | 378 | 53,000 |
2014/09/05 | 372 | 374 | 365 | 367 | 47,000 |
2014/09/04 | 376 | 381 | 370 | 372 | 55,000 |
2014/09/03 | 388 | 388 | 380 | 380 | 40,000 |
2014/09/02 | 395 | 395 | 380 | 384 | 122,000 |
2014/09/01 | 381 | 393 | 371 | 393 | 153,000 |
2014/08/29 | 380 | 380 | 374 | 379 | 80,000 |
2014/08/28 | 378 | 384 | 373 | 373 | 103,000 |
2014/08/27 | 363 | 383 | 360 | 381 | 131,000 |
2014/08/26 | 368 | 369 | 359 | 365 | 71,000 |
2014/08/25 | 353 | 367 | 353 | 367 | 68,000 |
2014/08/22 | 353 | 356 | 347 | 348 | 62,000 |
2014/08/21 | 358 | 360 | 346 | 353 | 84,000 |
2014/08/20 | 367 | 369 | 353 | 357 | 87,000 |
2014/08/19 | 370 | 373 | 362 | 366 | 96,000 |
2014/08/18 | 366 | 367 | 356 | 366 | 84,000 |
2014/08/15 | 366 | 372 | 361 | 366 | 104,000 |
2014/08/14 | 348 | 360 | 348 | 360 | 102,000 |
2014/08/13 | 346 | 360 | 338 | 346 | 159,000 |
2014/08/12 | 348 | 350 | 325 | 330 | 159,000 |
2014/08/11 | 381 | 382 | 344 | 354 | 274,000 |
2014/08/08 | 387 | 388 | 359 | 369 | 169,000 |
2014/08/07 | 398 | 400 | 381 | 388 | 191,000 |
2014/08/06 | 408 | 412 | 400 | 402 | 116,000 |
2014/08/05 | 425 | 428 | 409 | 409 | 123,000 |
2014/08/04 | 404 | 421 | 398 | 414 | 141,000 |
2014/08/01 | 389 | 403 | 382 | 396 | 181,000 |
2014/07/31 | 372 | 393 | 372 | 392 | 213,000 |
2014/07/30 | 362 | 370 | 361 | 370 | 53,000 |
2014/07/29 | 384 | 384 | 360 | 362 | 149,000 |
2014/07/28 | 356 | 394 | 354 | 386 | 365,000 |
2014/07/25 | 340 | 355 | 340 | 350 | 133,000 |
2014/07/24 | 342 | 343 | 335 | 339 | 40,000 |
2014/07/23 | 334 | 342 | 334 | 338 | 82,000 |
2014/07/22 | 333 | 352 | 325 | 332 | 353,000 |
2014/07/18 | 325 | 332 | 324 | 330 | 79,000 |
2014/07/17 | 319 | 338 | 319 | 333 | 142,000 |
2014/07/16 | 324 | 325 | 321 | 321 | 17,000 |
2014/07/15 | 322 | 323 | 321 | 323 | 22,000 |
2014/07/14 | 306 | 327 | 306 | 322 | 131,000 |
2014/07/11 | 304 | 306 | 302 | 306 | 21,000 |
2014/07/10 | 313 | 315 | 305 | 305 | 44,000 |
2014/07/09 | 316 | 317 | 308 | 309 | 27,000 |
2014/07/08 | 316 | 317 | 312 | 317 | 35,000 |
2014/07/07 | 310 | 316 | 308 | 316 | 51,000 |
2014/07/04 | 310 | 310 | 310 | 310 | 8,000 |
2014/07/03 | 308 | 309 | 307 | 309 | 11,000 |
2014/07/02 | 309 | 309 | 308 | 309 | 12,000 |
2014/07/01 | 308 | 310 | 308 | 310 | 18,000 |
2014/06/30 | 306 | 307 | 305 | 307 | 32,000 |
2014/06/27 | 306 | 308 | 303 | 306 | 28,000 |
2014/06/26 | 309 | 310 | 307 | 310 | 15,000 |
2014/06/25 | 307 | 311 | 306 | 311 | 11,000 |
2014/06/24 | 311 | 312 | 304 | 307 | 55,000 |
2014/06/23 | 312 | 318 | 310 | 313 | 58,000 |
2014/06/20 | 315 | 316 | 312 | 312 | 20,000 |
2014/06/19 | 308 | 315 | 307 | 315 | 30,000 |
2014/06/18 | 309 | 310 | 307 | 310 | 14,000 |
2014/06/17 | 308 | 308 | 306 | 307 | 21,000 |
2014/06/16 | 307 | 312 | 306 | 306 | 45,000 |
2014/06/13 | 312 | 312 | 304 | 305 | 39,000 |
2014/06/12 | 316 | 316 | 311 | 312 | 25,000 |
2014/06/11 | 304 | 317 | 302 | 317 | 38,000 |
2014/06/10 | 311 | 311 | 306 | 306 | 35,000 |
2014/06/09 | 298 | 310 | 295 | 310 | 69,000 |
2014/06/06 | 294 | 300 | 294 | 295 | 34,000 |
2014/06/05 | 294 | 295 | 294 | 294 | 9,000 |
2014/06/04 | 292 | 296 | 292 | 294 | 14,000 |
2014/06/03 | 297 | 297 | 291 | 293 | 43,000 |
2014/06/02 | 295 | 298 | 293 | 294 | 41,000 |
2014/05/30 | 290 | 292 | 288 | 291 | 25,000 |
2014/05/29 | 288 | 291 | 287 | 289 | 14,000 |
2014/05/28 | 288 | 291 | 288 | 291 | 30,000 |
2014/05/27 | 286 | 289 | 285 | 285 | 50,000 |
2014/05/26 | 285 | 289 | 283 | 283 | 21,000 |
2014/05/23 | 283 | 287 | 282 | 283 | 33,000 |
2014/05/22 | 280 | 286 | 279 | 283 | 24,000 |
2014/05/21 | 277 | 280 | 273 | 278 | 36,000 |
2014/05/20 | 277 | 281 | 274 | 281 | 58,000 |
2014/05/19 | 291 | 291 | 280 | 280 | 62,000 |
2014/05/16 | 290 | 294 | 288 | 293 | 35,000 |
2014/05/15 | 295 | 299 | 294 | 296 | 23,000 |
2014/05/14 | 290 | 302 | 285 | 302 | 94,000 |
2014/05/13 | 290 | 301 | 280 | 291 | 304,000 |
2014/05/12 | 337 | 356 | 271 | 284 | 614,000 |
2014/05/09 | 350 | 350 | 335 | 336 | 121,000 |
2014/05/08 | 380 | 382 | 340 | 348 | 433,000 |
2014/05/07 | 321 | 407 | 320 | 370 | 1,144,000 |
2014/05/02 | 334 | 334 | 322 | 327 | 49,000 |
2014/05/01 | 335 | 335 | 328 | 330 | 79,000 |
2014/04/30 | 338 | 340 | 332 | 340 | 51,000 |
2014/04/28 | 344 | 344 | 333 | 341 | 55,000 |
2014/04/25 | 345 | 346 | 340 | 345 | 41,000 |
2014/04/24 | 342 | 347 | 341 | 345 | 29,000 |
2014/04/23 | 342 | 343 | 339 | 343 | 43,000 |
2014/04/22 | 340 | 347 | 338 | 338 | 63,000 |
2014/04/21 | 333 | 336 | 332 | 334 | 23,000 |
2014/04/18 | 336 | 337 | 328 | 332 | 32,000 |
2014/04/17 | 341 | 344 | 330 | 334 | 33,000 |
2014/04/16 | 325 | 338 | 325 | 338 | 50,000 |
2014/04/15 | 324 | 326 | 319 | 325 | 23,000 |
2014/04/14 | 314 | 330 | 314 | 319 | 43,000 |
2014/04/11 | 313 | 324 | 311 | 320 | 130,000 |
2014/04/10 | 345 | 347 | 325 | 329 | 112,000 |
2014/04/09 | 339 | 344 | 329 | 335 | 94,000 |
2014/04/08 | 352 | 358 | 337 | 346 | 88,000 |
2014/04/07 | 360 | 361 | 355 | 360 | 85,000 |
2014/04/04 | 330 | 365 | 330 | 365 | 266,000 |
2014/04/03 | 333 | 334 | 330 | 330 | 49,000 |
2014/04/02 | 330 | 350 | 327 | 336 | 205,000 |
2014/04/01 | 313 | 324 | 313 | 322 | 57,000 |
2014/03/31 | 317 | 318 | 312 | 313 | 20,000 |
2014/03/28 | 315 | 317 | 312 | 316 | 22,000 |
2014/03/27 | 307 | 316 | 305 | 315 | 91,000 |
2014/03/26 | 317 | 319 | 308 | 314 | 143,000 |
2014/03/25 | 332 | 337 | 306 | 309 | 570,000 |
2014/03/24 | 257 | 340 | 257 | 340 | 143,000 |
2014/03/20 | 272 | 273 | 256 | 260 | 31,000 |
2014/03/19 | 273 | 276 | 272 | 276 | 11,000 |
2014/03/18 | 284 | 284 | 276 | 276 | 2,000 |
2014/03/17 | 273 | 279 | 271 | 279 | 14,000 |
2014/03/14 | 280 | 280 | 277 | 279 | 15,000 |
2014/03/13 | 287 | 287 | 282 | 282 | 6,000 |
2014/03/12 | 289 | 289 | 287 | 287 | 8,000 |
2014/03/11 | 293 | 295 | 292 | 292 | 4,000 |
2014/03/10 | 293 | 294 | 291 | 292 | 9,000 |
2014/03/07 | 293 | 294 | 293 | 294 | 4,000 |
2014/03/06 | 280 | 292 | 280 | 286 | 13,000 |
2014/03/05 | 277 | 284 | 277 | 282 | 22,000 |
2014/03/04 | 277 | 279 | 277 | 279 | 10,000 |
2014/03/03 | 279 | 281 | 277 | 281 | 8,000 |
2014/02/28 | 280 | 285 | 280 | 285 | 5,000 |
2014/02/27 | 283 | 285 | 282 | 282 | 13,000 |
2014/02/26 | 290 | 291 | 286 | 291 | 9,000 |
2014/02/25 | 293 | 293 | 289 | 290 | 5,000 |
2014/02/24 | 294 | 295 | 289 | 289 | 7,000 |
2014/02/21 | 290 | 290 | 290 | 290 | 1,000 |
2014/02/20 | 286 | 286 | 285 | 286 | 4,000 |
2014/02/19 | 284 | 286 | 284 | 286 | 5,000 |
2014/02/18 | 287 | 293 | 287 | 292 | 7,000 |
2014/02/17 | 282 | 285 | 278 | 281 | 22,000 |
2014/02/14 | 282 | 282 | 280 | 280 | 4,000 |
2014/02/13 | 292 | 293 | 280 | 283 | 65,000 |
2014/02/12 | 309 | 322 | 300 | 300 | 27,000 |
2014/02/10 | 310 | 310 | 302 | 308 | 13,000 |
2014/02/07 | 298 | 306 | 294 | 294 | 63,000 |
2014/02/06 | 295 | 308 | 293 | 306 | 66,000 |
2014/02/05 | 294 | 296 | 276 | 282 | 43,000 |
2014/02/04 | 282 | 292 | 262 | 292 | 122,000 |
2014/02/03 | 318 | 320 | 314 | 314 | 24,000 |
2014/01/31 | 330 | 338 | 330 | 334 | 7,000 |
2014/01/30 | 334 | 334 | 333 | 334 | 4,000 |
2014/01/29 | 328 | 339 | 328 | 338 | 18,000 |
2014/01/28 | 328 | 329 | 323 | 327 | 10,000 |
2014/01/27 | 313 | 334 | 309 | 334 | 21,000 |
2014/01/24 | 334 | 334 | 324 | 333 | 33,000 |
2014/01/23 | 337 | 340 | 334 | 334 | 49,000 |
2014/01/22 | 336 | 339 | 335 | 335 | 19,000 |
2014/01/21 | 341 | 344 | 336 | 336 | 31,000 |
2014/01/20 | 335 | 351 | 334 | 340 | 204,000 |
2014/01/17 | 334 | 338 | 334 | 335 | 9,000 |
2014/01/16 | 333 | 338 | 332 | 333 | 28,000 |
2014/01/15 | 337 | 337 | 335 | 335 | 8,000 |
2014/01/14 | 331 | 338 | 331 | 337 | 10,000 |
2014/01/10 | 328 | 337 | 328 | 337 | 7,000 |
2014/01/09 | 336 | 336 | 328 | 328 | 14,000 |
2014/01/08 | 335 | 336 | 334 | 336 | 8,000 |
2014/01/07 | 339 | 339 | 333 | 338 | 15,000 |
2014/01/06 | 340 | 344 | 335 | 335 | 42,000 |