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 |
|---|---|---|---|---|---|
| 2021/12/29 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2021/12/24 | 3,235 | 3,245 | 3,165 | 3,235 | 1,300 |
| 2021/12/16 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2021/12/14 | 3,140 | 3,240 | 3,140 | 3,240 | 300 |
| 2021/12/13 | 3,130 | 3,180 | 3,105 | 3,180 | 1,000 |
| 2021/12/10 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2021/12/09 | 3,195 | 3,200 | 3,195 | 3,200 | 300 |
| 2021/12/07 | 3,155 | 3,265 | 3,155 | 3,265 | 800 |
| 2021/12/03 | 3,105 | 3,105 | 3,075 | 3,075 | 200 |
| 2021/12/02 | 3,195 | 3,195 | 3,175 | 3,175 | 200 |
| 2021/11/30 | 3,055 | 3,125 | 3,055 | 3,125 | 300 |
| 2021/11/29 | 3,200 | 3,300 | 3,125 | 3,125 | 1,900 |
| 2021/11/26 | 3,150 | 3,150 | 3,130 | 3,130 | 600 |
| 2021/11/25 | 3,155 | 3,200 | 3,070 | 3,170 | 1,300 |
| 2021/11/24 | 3,070 | 3,140 | 3,070 | 3,140 | 200 |
| 2021/11/22 | 2,965 | 3,070 | 2,965 | 3,070 | 300 |
| 2021/11/18 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2021/11/17 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2021/11/16 | 3,050 | 3,120 | 3,050 | 3,120 | 200 |
| 2021/11/15 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2021/11/12 | 3,110 | 3,200 | 3,040 | 3,040 | 3,400 |
| 2021/11/11 | 3,040 | 3,145 | 3,040 | 3,100 | 2,900 |
| 2021/11/05 | 3,100 | 3,235 | 3,100 | 3,110 | 500 |
| 2021/11/04 | 2,955 | 3,035 | 2,955 | 3,035 | 400 |
| 2021/11/02 | 3,165 | 3,165 | 3,095 | 3,095 | 10,100 |
| 2021/10/28 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2021/10/26 | 3,085 | 3,085 | 3,075 | 3,075 | 400 |
| 2021/10/20 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2021/10/18 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2021/10/08 | 3,010 | 3,015 | 2,990 | 3,010 | 1,700 |
| 2021/10/06 | 2,990 | 3,010 | 2,990 | 3,010 | 600 |
| 2021/10/05 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2021/10/04 | 3,005 | 3,075 | 3,005 | 3,005 | 300 |
| 2021/10/01 | 3,020 | 3,025 | 3,000 | 3,005 | 1,700 |
| 2021/09/30 | 3,110 | 3,160 | 3,085 | 3,160 | 1,100 |
| 2021/09/29 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2021/09/28 | 3,220 | 3,220 | 3,030 | 3,110 | 2,400 |
| 2021/09/27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/09/24 | 3,195 | 3,225 | 3,155 | 3,200 | 1,300 |
| 2021/09/22 | 3,185 | 3,195 | 3,170 | 3,195 | 500 |
| 2021/09/21 | 3,135 | 3,145 | 3,070 | 3,145 | 1,000 |
| 2021/09/17 | 3,130 | 3,185 | 3,130 | 3,185 | 400 |
| 2021/09/16 | 3,120 | 3,200 | 3,120 | 3,200 | 1,100 |
| 2021/09/15 | 3,220 | 3,220 | 3,150 | 3,150 | 200 |
| 2021/09/09 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
| 2021/09/08 | 3,150 | 3,220 | 3,150 | 3,220 | 300 |
| 2021/09/07 | 3,220 | 3,225 | 3,155 | 3,155 | 800 |
| 2021/09/03 | 3,235 | 3,250 | 3,165 | 3,235 | 1,100 |
| 2021/09/02 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2021/09/01 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2021/08/30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/08/27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/08/26 | 3,035 | 3,150 | 3,020 | 3,150 | 1,300 |
| 2021/08/25 | 3,100 | 3,100 | 3,035 | 3,035 | 400 |
| 2021/08/20 | 3,130 | 3,160 | 3,100 | 3,100 | 1,100 |
| 2021/08/19 | 3,270 | 3,270 | 3,200 | 3,200 | 200 |
| 2021/08/17 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2021/08/12 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
| 2021/08/11 | 3,130 | 3,225 | 3,130 | 3,225 | 600 |
| 2021/08/10 | 3,200 | 3,295 | 3,080 | 3,270 | 2,100 |
| 2021/08/06 | 3,250 | 3,340 | 3,250 | 3,300 | 2,600 |
| 2021/08/05 | 3,120 | 3,120 | 3,120 | 3,120 | 900 |
| 2021/08/04 | 3,100 | 3,120 | 3,100 | 3,120 | 200 |
| 2021/08/03 | 3,230 | 3,230 | 3,160 | 3,160 | 300 |
| 2021/08/02 | 3,100 | 3,170 | 3,100 | 3,160 | 1,100 |
| 2021/07/28 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2021/07/26 | 3,100 | 3,250 | 3,100 | 3,250 | 500 |
| 2021/07/21 | 3,235 | 3,235 | 3,170 | 3,170 | 2,100 |
| 2021/07/20 | 3,240 | 3,240 | 3,220 | 3,240 | 300 |
| 2021/07/19 | 3,220 | 3,250 | 3,220 | 3,220 | 500 |
| 2021/07/16 | 3,200 | 3,220 | 3,200 | 3,220 | 200 |
| 2021/07/15 | 3,170 | 3,220 | 3,170 | 3,220 | 700 |
| 2021/07/13 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/07/12 | 3,120 | 3,145 | 3,120 | 3,145 | 400 |
| 2021/07/09 | 3,095 | 3,120 | 3,095 | 3,120 | 200 |
| 2021/07/08 | 3,060 | 3,110 | 3,060 | 3,110 | 300 |
| 2021/07/07 | 3,055 | 3,060 | 3,055 | 3,060 | 400 |
| 2021/07/06 | 3,170 | 3,310 | 3,055 | 3,055 | 3,300 |
| 2021/07/05 | 3,220 | 3,250 | 3,220 | 3,240 | 600 |
| 2021/07/02 | 3,235 | 3,235 | 3,155 | 3,225 | 900 |
| 2021/07/01 | 3,240 | 3,240 | 3,170 | 3,235 | 900 |
| 2021/06/30 | 3,250 | 3,295 | 3,225 | 3,265 | 700 |
| 2021/06/29 | 3,200 | 3,250 | 3,125 | 3,250 | 2,300 |
| 2021/06/28 | 3,190 | 3,200 | 3,115 | 3,200 | 800 |
| 2021/06/25 | 3,215 | 3,215 | 3,110 | 3,200 | 1,800 |
| 2021/06/24 | 3,240 | 3,240 | 3,215 | 3,215 | 200 |
| 2021/06/23 | 3,160 | 3,185 | 3,160 | 3,185 | 200 |
| 2021/06/22 | 3,120 | 3,170 | 3,115 | 3,160 | 2,100 |
| 2021/06/21 | 3,150 | 3,290 | 3,125 | 3,290 | 800 |
| 2021/06/18 | 3,175 | 3,175 | 3,100 | 3,150 | 1,100 |
| 2021/06/17 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2021/06/16 | 3,150 | 3,180 | 3,105 | 3,180 | 300 |
| 2021/06/15 | 3,150 | 3,195 | 3,150 | 3,195 | 400 |
| 2021/06/14 | 3,170 | 3,200 | 3,050 | 3,145 | 1,800 |
| 2021/06/11 | 3,135 | 3,170 | 3,135 | 3,170 | 200 |
| 2021/06/10 | 3,125 | 3,160 | 3,125 | 3,160 | 200 |
| 2021/06/09 | 3,090 | 3,230 | 3,020 | 3,195 | 1,700 |
| 2021/06/08 | 3,090 | 3,135 | 3,070 | 3,135 | 700 |
| 2021/06/07 | 3,100 | 3,100 | 3,085 | 3,085 | 500 |
| 2021/06/04 | 3,100 | 3,140 | 3,030 | 3,140 | 1,000 |
| 2021/06/03 | 3,100 | 3,150 | 3,100 | 3,145 | 500 |
| 2021/06/02 | 3,125 | 3,125 | 3,100 | 3,100 | 200 |
| 2021/06/01 | 3,050 | 3,100 | 3,050 | 3,100 | 300 |
| 2021/05/31 | 3,000 | 3,045 | 2,981 | 3,045 | 91,300 |
| 2021/05/28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2021/05/27 | 2,925 | 2,968 | 2,925 | 2,958 | 400 |
| 2021/05/26 | 3,050 | 3,050 | 2,915 | 2,955 | 500 |
| 2021/05/25 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2021/05/24 | 3,070 | 3,110 | 3,010 | 3,035 | 900 |
| 2021/05/20 | 3,010 | 3,070 | 3,010 | 3,070 | 300 |
| 2021/05/17 | 2,950 | 3,080 | 2,950 | 3,010 | 600 |
| 2021/05/14 | 3,000 | 3,290 | 2,890 | 3,020 | 3,600 |
| 2021/05/13 | 2,930 | 2,957 | 2,864 | 2,952 | 2,400 |
| 2021/05/12 | 2,975 | 2,990 | 2,971 | 2,990 | 1,200 |
| 2021/05/11 | 2,975 | 3,010 | 2,965 | 3,010 | 1,500 |
| 2021/05/10 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2021/05/07 | 3,020 | 3,080 | 3,020 | 3,075 | 400 |
| 2021/04/30 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2021/04/28 | 2,950 | 2,962 | 2,946 | 2,950 | 500 |
| 2021/04/27 | 2,918 | 3,010 | 2,918 | 2,970 | 300 |
| 2021/04/26 | 2,909 | 3,035 | 2,866 | 3,035 | 20,500 |
| 2021/04/23 | 2,923 | 2,923 | 2,923 | 2,923 | 400 |
| 2021/04/22 | 2,923 | 2,923 | 2,923 | 2,923 | 100 |
| 2021/04/21 | 2,935 | 2,968 | 2,910 | 2,910 | 1,400 |
| 2021/04/20 | 3,000 | 3,005 | 2,985 | 3,005 | 3,000 |
| 2021/04/19 | 3,055 | 3,055 | 2,985 | 3,000 | 2,100 |
| 2021/04/15 | 3,095 | 3,095 | 2,905 | 3,060 | 3,300 |
| 2021/04/14 | 3,110 | 3,110 | 3,035 | 3,050 | 700 |
| 2021/04/13 | 3,110 | 3,110 | 3,110 | 3,110 | 500 |
| 2021/04/12 | 3,100 | 3,110 | 3,040 | 3,110 | 2,700 |
| 2021/04/09 | 3,095 | 3,100 | 3,055 | 3,100 | 2,900 |
| 2021/04/08 | 3,110 | 3,110 | 3,100 | 3,100 | 300 |
| 2021/04/07 | 3,100 | 3,125 | 3,065 | 3,065 | 4,000 |
| 2021/04/06 | 3,095 | 3,100 | 2,971 | 3,100 | 4,300 |
| 2021/04/05 | 3,095 | 3,110 | 3,085 | 3,110 | 8,300 |
| 2021/04/02 | 3,095 | 3,100 | 3,080 | 3,095 | 11,500 |
| 2021/04/01 | 3,040 | 3,115 | 3,040 | 3,095 | 4,500 |
| 2021/03/31 | 3,025 | 3,165 | 3,025 | 3,095 | 3,000 |
| 2021/03/30 | 3,010 | 3,125 | 2,910 | 3,110 | 2,700 |
| 2021/03/29 | 3,090 | 3,260 | 3,090 | 3,250 | 2,800 |
| 2021/03/26 | 3,370 | 3,370 | 3,210 | 3,230 | 3,500 |
| 2021/03/25 | 3,275 | 3,355 | 3,220 | 3,355 | 5,400 |
| 2021/03/24 | 3,130 | 3,230 | 3,050 | 3,205 | 14,700 |
| 2021/03/23 | 2,885 | 3,170 | 2,880 | 3,065 | 15,700 |
| 2021/03/22 | 2,899 | 2,915 | 2,880 | 2,884 | 5,500 |
| 2021/03/19 | 2,875 | 2,875 | 2,750 | 2,875 | 1,600 |
| 2021/03/18 | 2,854 | 2,905 | 2,832 | 2,905 | 2,200 |
| 2021/03/17 | 2,919 | 2,919 | 2,819 | 2,827 | 2,400 |
| 2021/03/16 | 2,827 | 2,889 | 2,710 | 2,885 | 5,900 |
| 2021/03/15 | 2,827 | 2,827 | 2,800 | 2,827 | 1,500 |
| 2021/03/12 | 2,760 | 2,822 | 2,760 | 2,802 | 2,000 |
| 2021/03/11 | 2,798 | 2,798 | 2,760 | 2,760 | 600 |
| 2021/03/10 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2021/03/09 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2021/03/08 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2021/03/05 | 2,679 | 2,750 | 2,679 | 2,750 | 1,100 |
| 2021/03/04 | 2,685 | 2,793 | 2,685 | 2,729 | 1,900 |
| 2021/03/03 | 2,647 | 2,697 | 2,633 | 2,686 | 1,300 |
| 2021/03/02 | 2,800 | 2,800 | 2,660 | 2,697 | 1,400 |
| 2021/03/01 | 2,790 | 2,846 | 2,703 | 2,800 | 1,100 |
| 2021/02/26 | 2,910 | 2,910 | 2,860 | 2,890 | 500 |
| 2021/02/25 | 2,976 | 2,976 | 2,857 | 2,911 | 2,000 |
| 2021/02/24 | 2,999 | 2,999 | 2,870 | 2,926 | 2,200 |
| 2021/02/22 | 2,888 | 3,000 | 2,888 | 3,000 | 7,100 |
| 2021/02/19 | 2,799 | 2,886 | 2,743 | 2,879 | 2,600 |
| 2021/02/18 | 2,799 | 2,800 | 2,796 | 2,796 | 1,600 |
| 2021/02/17 | 2,700 | 2,790 | 2,700 | 2,790 | 3,400 |
| 2021/02/16 | 2,739 | 2,750 | 2,651 | 2,730 | 1,500 |
| 2021/02/15 | 2,690 | 2,720 | 2,535 | 2,720 | 3,800 |
| 2021/02/12 | 2,511 | 2,690 | 2,511 | 2,640 | 3,300 |
| 2021/02/10 | 2,476 | 2,510 | 2,450 | 2,504 | 7,600 |
| 2021/02/09 | 2,500 | 2,500 | 2,452 | 2,452 | 500 |
| 2021/02/08 | 2,520 | 2,520 | 2,440 | 2,450 | 600 |
| 2021/02/05 | 2,418 | 2,420 | 2,390 | 2,420 | 1,900 |
| 2021/02/04 | 2,323 | 2,410 | 2,323 | 2,400 | 3,900 |
| 2021/02/03 | 2,429 | 2,453 | 2,422 | 2,453 | 500 |
| 2021/02/02 | 2,400 | 2,532 | 2,400 | 2,532 | 700 |
| 2021/02/01 | 2,400 | 2,453 | 2,400 | 2,450 | 1,700 |
| 2021/01/29 | 2,488 | 2,543 | 2,488 | 2,536 | 500 |
| 2021/01/28 | 2,380 | 2,488 | 2,380 | 2,438 | 1,100 |
| 2021/01/27 | 2,350 | 2,383 | 2,350 | 2,383 | 500 |
| 2021/01/26 | 2,348 | 2,348 | 2,340 | 2,344 | 700 |
| 2021/01/25 | 2,260 | 2,305 | 2,260 | 2,300 | 900 |
| 2021/01/22 | 2,255 | 2,260 | 2,235 | 2,260 | 1,500 |
| 2021/01/21 | 2,245 | 2,267 | 2,245 | 2,255 | 700 |
| 2021/01/20 | 2,222 | 2,245 | 2,222 | 2,245 | 800 |
| 2021/01/19 | 2,220 | 2,232 | 2,220 | 2,222 | 400 |
| 2021/01/18 | 2,169 | 2,239 | 2,169 | 2,217 | 2,200 |
| 2021/01/15 | 2,230 | 2,244 | 2,230 | 2,244 | 900 |
| 2021/01/14 | 2,247 | 2,253 | 2,222 | 2,222 | 2,000 |
| 2021/01/13 | 2,255 | 2,255 | 2,216 | 2,253 | 900 |
| 2021/01/12 | 2,259 | 2,259 | 2,255 | 2,259 | 700 |
| 2021/01/08 | 2,215 | 2,260 | 2,215 | 2,260 | 400 |
| 2021/01/07 | 2,170 | 2,290 | 2,170 | 2,265 | 2,400 |
| 2021/01/06 | 2,200 | 2,200 | 2,105 | 2,170 | 1,300 |
| 2021/01/05 | 2,186 | 2,214 | 2,186 | 2,214 | 500 |
| 2021/01/04 | 2,237 | 2,249 | 2,230 | 2,236 | 1,100 |