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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,587 | 1,609 | 1,586 | 1,599 | 3,100 |
| 2024/11/07 | 1,613 | 1,626 | 1,555 | 1,586 | 11,500 |
| 2024/11/06 | 1,603 | 1,605 | 1,590 | 1,590 | 2,500 |
| 2024/11/05 | 1,612 | 1,612 | 1,589 | 1,593 | 1,400 |
| 2024/11/01 | 1,600 | 1,603 | 1,574 | 1,589 | 4,800 |
| 2024/10/31 | 1,616 | 1,616 | 1,566 | 1,613 | 3,400 |
| 2024/10/30 | 1,615 | 1,621 | 1,610 | 1,611 | 6,700 |
| 2024/10/29 | 1,621 | 1,621 | 1,621 | 1,621 | 1,600 |
| 2024/10/28 | 1,599 | 1,621 | 1,599 | 1,620 | 2,300 |
| 2024/10/25 | 1,633 | 1,634 | 1,592 | 1,619 | 5,300 |
| 2024/10/24 | 1,622 | 1,633 | 1,620 | 1,633 | 3,100 |
| 2024/10/23 | 1,670 | 1,670 | 1,650 | 1,650 | 1,000 |
| 2024/10/22 | 1,689 | 1,690 | 1,670 | 1,670 | 1,300 |
| 2024/10/21 | 1,671 | 1,680 | 1,656 | 1,680 | 300 |
| 2024/10/18 | 1,723 | 1,723 | 1,705 | 1,705 | 300 |
| 2024/10/17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2024/10/16 | 1,702 | 1,729 | 1,693 | 1,727 | 900 |
| 2024/10/15 | 1,722 | 1,750 | 1,708 | 1,727 | 1,300 |
| 2024/10/11 | 1,750 | 1,750 | 1,712 | 1,712 | 200 |
| 2024/10/10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,300 |
| 2024/10/09 | 1,741 | 1,741 | 1,716 | 1,717 | 1,100 |
| 2024/10/08 | 1,735 | 1,759 | 1,722 | 1,741 | 700 |
| 2024/10/07 | 1,745 | 1,745 | 1,726 | 1,738 | 900 |
| 2024/10/04 | 1,753 | 1,753 | 1,736 | 1,745 | 300 |
| 2024/10/03 | 1,761 | 1,762 | 1,751 | 1,751 | 1,300 |
| 2024/10/02 | 1,776 | 1,776 | 1,736 | 1,760 | 2,900 |
| 2024/10/01 | 1,720 | 1,799 | 1,712 | 1,799 | 2,700 |
| 2024/09/30 | 1,709 | 1,710 | 1,703 | 1,710 | 183,900 |
| 2024/09/27 | 1,715 | 1,748 | 1,715 | 1,745 | 500 |
| 2024/09/26 | 1,779 | 1,779 | 1,754 | 1,754 | 3,800 |
| 2024/09/25 | 1,713 | 1,742 | 1,702 | 1,710 | 1,900 |
| 2024/09/24 | 1,719 | 1,800 | 1,701 | 1,701 | 4,000 |
| 2024/09/20 | 1,700 | 1,701 | 1,699 | 1,700 | 2,500 |
| 2024/09/19 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2024/09/18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2024/09/17 | 1,661 | 1,663 | 1,661 | 1,663 | 1,000 |
| 2024/09/13 | 1,650 | 1,660 | 1,650 | 1,660 | 500 |
| 2024/09/12 | 1,660 | 1,680 | 1,643 | 1,643 | 900 |
| 2024/09/11 | 1,641 | 1,641 | 1,635 | 1,635 | 1,100 |
| 2024/09/10 | 1,690 | 1,690 | 1,665 | 1,665 | 300 |
| 2024/09/09 | 1,621 | 1,690 | 1,621 | 1,690 | 800 |
| 2024/09/06 | 1,700 | 1,700 | 1,650 | 1,672 | 2,800 |
| 2024/09/05 | 1,690 | 1,690 | 1,681 | 1,682 | 900 |
| 2024/09/04 | 1,728 | 1,728 | 1,688 | 1,690 | 3,200 |
| 2024/09/03 | 1,794 | 1,794 | 1,684 | 1,727 | 2,400 |
| 2024/09/02 | 1,768 | 1,800 | 1,763 | 1,763 | 4,700 |
| 2024/08/30 | 1,725 | 1,800 | 1,725 | 1,760 | 4,100 |
| 2024/08/29 | 1,760 | 1,761 | 1,725 | 1,725 | 3,800 |
| 2024/08/28 | 1,780 | 1,780 | 1,748 | 1,748 | 3,000 |
| 2024/08/27 | 1,706 | 1,789 | 1,666 | 1,789 | 5,600 |
| 2024/08/26 | 1,718 | 1,718 | 1,675 | 1,705 | 3,000 |
| 2024/08/23 | 1,653 | 1,670 | 1,653 | 1,670 | 1,000 |
| 2024/08/22 | 1,640 | 1,652 | 1,640 | 1,652 | 1,800 |
| 2024/08/21 | 1,639 | 1,639 | 1,639 | 1,639 | 200 |
| 2024/08/20 | 1,645 | 1,680 | 1,645 | 1,671 | 3,500 |
| 2024/08/19 | 1,665 | 1,666 | 1,643 | 1,644 | 4,000 |
| 2024/08/16 | 1,639 | 1,650 | 1,637 | 1,644 | 4,600 |
| 2024/08/15 | 1,576 | 1,610 | 1,576 | 1,599 | 9,300 |
| 2024/08/14 | 1,575 | 1,583 | 1,560 | 1,575 | 6,600 |
| 2024/08/13 | 1,555 | 1,628 | 1,555 | 1,564 | 10,300 |
| 2024/08/09 | 1,544 | 1,551 | 1,530 | 1,551 | 6,600 |
| 2024/08/08 | 1,610 | 1,627 | 1,522 | 1,544 | 13,000 |
| 2024/08/07 | 1,560 | 1,719 | 1,560 | 1,570 | 18,400 |
| 2024/08/06 | 1,456 | 1,628 | 1,456 | 1,600 | 4,900 |
| 2024/08/05 | 1,627 | 1,635 | 1,407 | 1,407 | 13,500 |
| 2024/08/02 | 1,750 | 1,750 | 1,704 | 1,720 | 7,800 |
| 2024/08/01 | 1,803 | 1,809 | 1,759 | 1,761 | 3,500 |
| 2024/07/31 | 1,798 | 1,806 | 1,798 | 1,803 | 1,600 |
| 2024/07/30 | 1,818 | 1,820 | 1,803 | 1,803 | 1,100 |
| 2024/07/29 | 1,794 | 1,835 | 1,794 | 1,827 | 3,300 |
| 2024/07/26 | 1,789 | 1,790 | 1,787 | 1,788 | 1,600 |
| 2024/07/25 | 1,811 | 1,811 | 1,787 | 1,787 | 10,500 |
| 2024/07/24 | 1,807 | 1,810 | 1,807 | 1,810 | 500 |
| 2024/07/23 | 1,795 | 1,810 | 1,795 | 1,810 | 800 |
| 2024/07/22 | 1,795 | 1,815 | 1,795 | 1,801 | 1,700 |
| 2024/07/19 | 1,817 | 1,819 | 1,795 | 1,795 | 2,100 |
| 2024/07/18 | 1,816 | 1,816 | 1,800 | 1,813 | 1,700 |
| 2024/07/17 | 1,814 | 1,824 | 1,813 | 1,814 | 1,400 |
| 2024/07/16 | 1,811 | 1,827 | 1,810 | 1,824 | 700 |
| 2024/07/12 | 1,805 | 1,826 | 1,803 | 1,820 | 1,100 |
| 2024/07/11 | 1,800 | 1,815 | 1,800 | 1,815 | 200 |
| 2024/07/10 | 1,816 | 1,825 | 1,797 | 1,809 | 700 |
| 2024/07/09 | 1,814 | 1,823 | 1,795 | 1,823 | 3,800 |
| 2024/07/08 | 1,843 | 1,843 | 1,831 | 1,831 | 900 |
| 2024/07/05 | 1,832 | 1,841 | 1,832 | 1,840 | 2,000 |
| 2024/07/04 | 1,822 | 1,830 | 1,819 | 1,830 | 3,200 |
| 2024/07/03 | 1,805 | 1,821 | 1,805 | 1,821 | 1,500 |
| 2024/07/02 | 1,805 | 1,814 | 1,801 | 1,805 | 1,100 |
| 2024/07/01 | 1,815 | 1,820 | 1,796 | 1,800 | 4,100 |
| 2024/06/28 | 1,805 | 1,819 | 1,805 | 1,816 | 700 |
| 2024/06/27 | 1,827 | 1,827 | 1,800 | 1,805 | 1,300 |
| 2024/06/26 | 1,804 | 1,820 | 1,794 | 1,808 | 2,800 |
| 2024/06/25 | 1,807 | 1,807 | 1,794 | 1,799 | 3,800 |
| 2024/06/24 | 1,790 | 1,800 | 1,790 | 1,800 | 700 |
| 2024/06/21 | 1,772 | 1,790 | 1,771 | 1,790 | 2,000 |
| 2024/06/20 | 1,774 | 1,789 | 1,761 | 1,788 | 1,800 |
| 2024/06/19 | 1,760 | 1,774 | 1,758 | 1,770 | 2,700 |
| 2024/06/18 | 1,760 | 1,784 | 1,760 | 1,760 | 600 |
| 2024/06/17 | 1,760 | 1,760 | 1,740 | 1,757 | 1,800 |
| 2024/06/14 | 1,764 | 1,794 | 1,764 | 1,770 | 1,600 |
| 2024/06/13 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2024/06/12 | 1,762 | 1,799 | 1,762 | 1,799 | 400 |
| 2024/06/11 | 1,804 | 1,804 | 1,776 | 1,800 | 3,000 |
| 2024/06/10 | 1,756 | 1,760 | 1,756 | 1,760 | 1,400 |
| 2024/06/07 | 1,759 | 1,790 | 1,750 | 1,756 | 1,900 |
| 2024/06/06 | 1,756 | 1,765 | 1,751 | 1,765 | 2,500 |
| 2024/06/05 | 1,785 | 1,804 | 1,760 | 1,760 | 2,600 |
| 2024/06/04 | 1,806 | 1,825 | 1,781 | 1,785 | 3,400 |
| 2024/06/03 | 1,803 | 1,830 | 1,803 | 1,806 | 183,900 |
| 2024/05/31 | 1,804 | 1,805 | 1,800 | 1,803 | 7,600 |
| 2024/05/30 | 1,738 | 1,779 | 1,724 | 1,779 | 2,500 |
| 2024/05/30 | 1 -> 2.00 分割 | ||||
| 2024/05/29 | 3,620 | 3,640 | 3,520 | 3,555 | 3,000 |
| 2024/05/28 | 3,615 | 3,635 | 3,615 | 3,620 | 1,200 |
| 2024/05/27 | 3,630 | 3,630 | 3,615 | 3,615 | 1,100 |
| 2024/05/24 | 3,635 | 3,675 | 3,630 | 3,630 | 2,500 |
| 2024/05/23 | 3,620 | 3,635 | 3,600 | 3,635 | 400 |
| 2024/05/22 | 3,610 | 3,610 | 3,600 | 3,600 | 600 |
| 2024/05/21 | 3,590 | 3,610 | 3,565 | 3,610 | 1,000 |
| 2024/05/20 | 3,535 | 3,600 | 3,535 | 3,565 | 3,500 |
| 2024/05/17 | 3,485 | 3,540 | 3,485 | 3,530 | 1,600 |
| 2024/05/16 | 3,565 | 3,565 | 3,455 | 3,500 | 3,400 |
| 2024/05/15 | 3,530 | 3,555 | 3,500 | 3,555 | 1,900 |
| 2024/05/14 | 3,630 | 3,665 | 3,500 | 3,515 | 8,300 |
| 2024/05/13 | 3,740 | 3,740 | 3,635 | 3,665 | 2,600 |
| 2024/05/10 | 3,790 | 3,900 | 3,615 | 3,690 | 15,000 |
| 2024/05/09 | 3,780 | 3,805 | 3,765 | 3,780 | 2,800 |
| 2024/05/08 | 3,780 | 3,785 | 3,735 | 3,775 | 2,300 |
| 2024/05/07 | 3,750 | 3,785 | 3,720 | 3,785 | 3,500 |
| 2024/05/02 | 3,685 | 3,720 | 3,685 | 3,700 | 1,800 |
| 2024/05/01 | 3,700 | 3,750 | 3,610 | 3,685 | 7,800 |
| 2024/04/30 | 3,640 | 3,710 | 3,640 | 3,710 | 1,400 |
| 2024/04/26 | 3,680 | 3,680 | 3,635 | 3,635 | 700 |
| 2024/04/25 | 3,610 | 3,650 | 3,610 | 3,615 | 1,900 |
| 2024/04/24 | 3,600 | 3,655 | 3,600 | 3,610 | 2,000 |
| 2024/04/23 | 3,700 | 3,725 | 3,615 | 3,660 | 4,200 |
| 2024/04/22 | 3,600 | 3,650 | 3,600 | 3,650 | 2,300 |
| 2024/04/19 | 3,640 | 3,650 | 3,595 | 3,595 | 2,800 |
| 2024/04/18 | 3,655 | 3,690 | 3,630 | 3,690 | 3,300 |
| 2024/04/17 | 3,740 | 3,740 | 3,655 | 3,680 | 2,100 |
| 2024/04/16 | 3,695 | 3,720 | 3,690 | 3,700 | 900 |
| 2024/04/15 | 3,700 | 3,735 | 3,690 | 3,720 | 3,000 |
| 2024/04/12 | 3,745 | 3,760 | 3,710 | 3,730 | 2,200 |
| 2024/04/11 | 3,760 | 3,775 | 3,745 | 3,760 | 1,000 |
| 2024/04/10 | 3,765 | 3,770 | 3,755 | 3,755 | 1,100 |
| 2024/04/09 | 3,720 | 3,760 | 3,720 | 3,760 | 1,600 |
| 2024/04/08 | 3,720 | 3,720 | 3,710 | 3,720 | 1,600 |
| 2024/04/05 | 3,730 | 3,730 | 3,690 | 3,690 | 1,800 |
| 2024/04/04 | 3,760 | 3,770 | 3,730 | 3,735 | 1,100 |
| 2024/04/03 | 3,735 | 3,780 | 3,735 | 3,760 | 1,700 |
| 2024/04/02 | 3,720 | 3,785 | 3,720 | 3,785 | 1,200 |
| 2024/04/01 | 3,865 | 3,880 | 3,650 | 3,700 | 10,200 |
| 2024/03/29 | 3,835 | 3,850 | 3,815 | 3,850 | 1,900 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,850 | 5,900 |
| 2024/03/27 | 3,965 | 4,040 | 3,965 | 4,000 | 11,500 |
| 2024/03/26 | 4,005 | 4,010 | 3,975 | 3,980 | 3,800 |
| 2024/03/25 | 4,020 | 4,025 | 3,980 | 4,005 | 13,400 |
| 2024/03/22 | 3,835 | 4,080 | 3,735 | 4,010 | 35,600 |
| 2024/03/21 | 3,665 | 3,850 | 3,665 | 3,845 | 9,400 |
| 2024/03/19 | 3,600 | 3,665 | 3,600 | 3,640 | 3,200 |
| 2024/03/18 | 3,650 | 3,650 | 3,540 | 3,600 | 4,800 |
| 2024/03/15 | 3,600 | 3,600 | 3,595 | 3,595 | 1,100 |
| 2024/03/14 | 3,610 | 3,625 | 3,570 | 3,600 | 6,200 |
| 2024/03/13 | 3,620 | 3,620 | 3,570 | 3,605 | 1,000 |
| 2024/03/12 | 3,530 | 3,620 | 3,530 | 3,610 | 1,900 |
| 2024/03/11 | 3,630 | 3,630 | 3,555 | 3,555 | 6,700 |
| 2024/03/08 | 3,580 | 3,630 | 3,565 | 3,630 | 3,400 |
| 2024/03/07 | 3,620 | 3,620 | 3,590 | 3,590 | 1,900 |
| 2024/03/06 | 3,545 | 3,650 | 3,545 | 3,625 | 5,700 |
| 2024/03/05 | 3,575 | 3,590 | 3,545 | 3,590 | 2,900 |
| 2024/03/04 | 3,595 | 3,600 | 3,525 | 3,575 | 1,900 |
| 2024/03/01 | 3,515 | 3,600 | 3,515 | 3,595 | 2,300 |
| 2024/02/29 | 3,605 | 3,605 | 3,540 | 3,550 | 1,900 |
| 2024/02/28 | 3,600 | 3,630 | 3,570 | 3,600 | 3,600 |
| 2024/02/27 | 3,590 | 3,600 | 3,575 | 3,585 | 1,200 |
| 2024/02/26 | 3,670 | 3,670 | 3,540 | 3,560 | 3,000 |
| 2024/02/22 | 3,455 | 3,555 | 3,455 | 3,555 | 5,000 |
| 2024/02/21 | 3,455 | 3,455 | 3,420 | 3,455 | 1,800 |
| 2024/02/20 | 3,425 | 3,425 | 3,380 | 3,395 | 2,300 |
| 2024/02/19 | 3,435 | 3,435 | 3,380 | 3,430 | 7,400 |
| 2024/02/16 | 3,500 | 3,500 | 3,430 | 3,470 | 4,000 |
| 2024/02/15 | 3,500 | 3,500 | 3,450 | 3,500 | 800 |
| 2024/02/14 | 3,455 | 3,490 | 3,445 | 3,490 | 1,600 |
| 2024/02/13 | 3,550 | 3,550 | 3,445 | 3,525 | 7,500 |
| 2024/02/09 | 3,600 | 3,600 | 3,475 | 3,550 | 5,100 |
| 2024/02/08 | 3,595 | 3,600 | 3,550 | 3,600 | 2,700 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,595 | 5,000 |
| 2024/02/06 | 3,530 | 3,540 | 3,500 | 3,525 | 1,500 |
| 2024/02/05 | 3,530 | 3,530 | 3,485 | 3,525 | 3,500 |
| 2024/02/02 | 3,480 | 3,500 | 3,435 | 3,480 | 2,700 |
| 2024/02/01 | 3,475 | 3,475 | 3,450 | 3,450 | 1,100 |
| 2024/01/31 | 3,400 | 3,475 | 3,400 | 3,475 | 3,900 |
| 2024/01/30 | 3,375 | 3,405 | 3,375 | 3,400 | 1,000 |
| 2024/01/29 | 3,370 | 3,395 | 3,370 | 3,375 | 900 |
| 2024/01/26 | 3,400 | 3,405 | 3,380 | 3,380 | 1,200 |
| 2024/01/25 | 3,405 | 3,410 | 3,405 | 3,405 | 1,400 |
| 2024/01/24 | 3,415 | 3,415 | 3,380 | 3,405 | 3,200 |
| 2024/01/23 | 3,410 | 3,415 | 3,400 | 3,410 | 900 |
| 2024/01/22 | 3,390 | 3,410 | 3,380 | 3,400 | 4,600 |
| 2024/01/19 | 3,365 | 3,380 | 3,360 | 3,380 | 5,000 |
| 2024/01/18 | 3,330 | 3,335 | 3,310 | 3,335 | 1,600 |
| 2024/01/17 | 3,300 | 3,340 | 3,295 | 3,295 | 9,200 |
| 2024/01/16 | 3,320 | 3,320 | 3,300 | 3,300 | 2,000 |
| 2024/01/15 | 3,275 | 3,335 | 3,275 | 3,320 | 5,400 |
| 2024/01/12 | 3,345 | 3,365 | 3,265 | 3,275 | 14,400 |
| 2024/01/11 | 3,440 | 3,440 | 3,325 | 3,345 | 8,000 |
| 2024/01/10 | 3,460 | 3,460 | 3,380 | 3,380 | 8,100 |
| 2024/01/09 | 3,270 | 3,470 | 3,250 | 3,450 | 11,400 |
| 2024/01/05 | 3,340 | 3,340 | 3,255 | 3,275 | 7,200 |
| 2024/01/04 | 3,215 | 3,415 | 3,200 | 3,295 | 31,000 |