佐田建設(1826)の株価時系列情報
佐田建設(1826)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 |
---|---|---|---|---|---|
1985/12/28 | 335 | 337 | 330 | 330 | 104,000 |
1985/12/27 | 340 | 342 | 331 | 336 | 233,000 |
1985/12/26 | 331 | 339 | 328 | 338 | 308,000 |
1985/12/25 | 320 | 328 | 317 | 328 | 140,000 |
1985/12/24 | 321 | 321 | 315 | 320 | 88,000 |
1985/12/23 | 315 | 325 | 315 | 321 | 55,000 |
1985/12/21 | 311 | 320 | 311 | 319 | 33,000 |
1985/12/20 | 315 | 320 | 309 | 309 | 70,000 |
1985/12/19 | 315 | 318 | 311 | 315 | 67,000 |
1985/12/18 | 328 | 329 | 311 | 311 | 122,000 |
1985/12/17 | 314 | 329 | 311 | 328 | 131,000 |
1985/12/16 | 320 | 325 | 310 | 311 | 97,000 |
1985/12/13 | 325 | 330 | 315 | 320 | 96,000 |
1985/12/12 | 320 | 329 | 319 | 325 | 87,000 |
1985/12/11 | 326 | 330 | 315 | 315 | 171,000 |
1985/12/10 | 349 | 349 | 325 | 331 | 592,000 |
1985/12/09 | 345 | 349 | 342 | 346 | 744,000 |
1985/12/07 | 334 | 344 | 332 | 341 | 735,000 |
1985/12/06 | 338 | 344 | 332 | 333 | 688,000 |
1985/12/05 | 320 | 339 | 318 | 338 | 1,278,000 |
1985/12/04 | 325 | 328 | 313 | 325 | 537,000 |
1985/12/03 | 321 | 332 | 318 | 328 | 806,000 |
1985/12/02 | 298 | 325 | 298 | 325 | 509,000 |
1985/11/30 | 290 | 296 | 290 | 295 | 64,000 |
1985/11/29 | 287 | 294 | 282 | 294 | 37,000 |
1985/11/28 | 289 | 293 | 282 | 287 | 96,000 |
1985/11/27 | 289 | 289 | 283 | 283 | 62,000 |
1985/11/26 | 294 | 294 | 280 | 280 | 107,000 |
1985/11/25 | 280 | 295 | 278 | 294 | 245,000 |
1985/11/22 | 280 | 280 | 277 | 280 | 145,000 |
1985/11/21 | 270 | 277 | 270 | 273 | 46,000 |
1985/11/20 | 280 | 280 | 270 | 271 | 55,000 |
1985/11/19 | 281 | 287 | 276 | 283 | 73,000 |
1985/11/18 | 265 | 270 | 265 | 268 | 70,000 |
1985/11/16 | 265 | 265 | 264 | 264 | 30,000 |
1985/11/15 | 265 | 265 | 261 | 265 | 68,000 |
1985/11/14 | 273 | 273 | 261 | 261 | 61,000 |
1985/11/13 | 271 | 276 | 269 | 271 | 49,000 |
1985/11/12 | 276 | 276 | 270 | 276 | 10,000 |
1985/11/11 | 280 | 280 | 272 | 280 | 41,000 |
1985/11/08 | 280 | 280 | 276 | 278 | 41,000 |
1985/11/07 | 285 | 287 | 280 | 280 | 20,000 |
1985/11/06 | 288 | 288 | 282 | 282 | 11,000 |
1985/11/05 | 284 | 284 | 284 | 284 | 1,000 |
1985/11/02 | 286 | 290 | 282 | 282 | 12,000 |
1985/11/01 | 288 | 290 | 282 | 282 | 52,000 |
1985/10/31 | 286 | 287 | 285 | 285 | 20,000 |
1985/10/30 | 284 | 285 | 282 | 282 | 14,000 |
1985/10/29 | 285 | 285 | 285 | 285 | 4,000 |
1985/10/28 | 285 | 295 | 285 | 295 | 14,000 |
1985/10/26 | 280 | 282 | 280 | 282 | 22,000 |
1985/10/25 | 285 | 288 | 281 | 282 | 46,000 |
1985/10/24 | 287 | 288 | 285 | 285 | 29,000 |
1985/10/23 | 297 | 297 | 290 | 290 | 59,000 |
1985/10/22 | 296 | 300 | 296 | 297 | 25,000 |
1985/10/21 | 293 | 300 | 293 | 300 | 22,000 |
1985/10/19 | 295 | 296 | 290 | 291 | 22,000 |
1985/10/18 | 295 | 300 | 291 | 292 | 55,000 |
1985/10/17 | 286 | 300 | 286 | 300 | 43,000 |
1985/10/16 | 314 | 314 | 295 | 295 | 145,000 |
1985/10/15 | 310 | 312 | 309 | 309 | 61,000 |
1985/10/14 | 308 | 309 | 308 | 308 | 8,000 |
1985/10/11 | 313 | 313 | 308 | 308 | 20,000 |
1985/10/09 | 312 | 317 | 308 | 308 | 82,000 |
1985/10/08 | 314 | 318 | 314 | 314 | 25,000 |
1985/10/07 | 320 | 320 | 310 | 310 | 60,000 |
1985/10/05 | 311 | 311 | 306 | 306 | 26,000 |
1985/10/04 | 318 | 318 | 312 | 312 | 53,000 |
1985/10/03 | 317 | 320 | 317 | 320 | 95,000 |
1985/10/02 | 327 | 328 | 317 | 324 | 155,000 |
1985/10/01 | 337 | 337 | 325 | 327 | 409,000 |
1985/09/30 | 325 | 326 | 315 | 317 | 317,000 |
1985/09/28 | 300 | 300 | 290 | 290 | 192,000 |
1985/09/27 | 313 | 318 | 299 | 300 | 168,000 |
1985/09/26 | 325 | 325 | 316 | 318 | 351,000 |
1985/09/25 | 320 | 325 | 318 | 325 | 300,000 |
1985/09/24 | 310 | 320 | 309 | 320 | 185,000 |
1985/09/21 | 304 | 310 | 303 | 310 | 92,000 |
1985/09/20 | 300 | 310 | 300 | 301 | 135,000 |
1985/09/19 | 290 | 291 | 285 | 290 | 32,000 |
1985/09/18 | 288 | 290 | 281 | 281 | 41,000 |
1985/09/17 | 290 | 290 | 285 | 285 | 41,000 |
1985/09/13 | 287 | 290 | 285 | 285 | 35,000 |
1985/09/12 | 285 | 290 | 285 | 285 | 13,000 |
1985/09/11 | 288 | 290 | 285 | 289 | 34,000 |
1985/09/10 | 277 | 280 | 275 | 280 | 73,000 |
1985/09/09 | 280 | 281 | 279 | 279 | 24,000 |
1985/09/06 | 278 | 290 | 278 | 290 | 39,000 |
1985/09/05 | 280 | 280 | 275 | 277 | 75,000 |
1985/09/04 | 280 | 280 | 275 | 278 | 56,000 |
1985/09/03 | 295 | 295 | 280 | 280 | 64,000 |
1985/09/02 | 300 | 300 | 295 | 295 | 28,000 |
1985/08/31 | 306 | 306 | 290 | 290 | 38,000 |
1985/08/30 | 306 | 307 | 306 | 306 | 35,000 |
1985/08/29 | 306 | 311 | 306 | 311 | 84,000 |
1985/08/28 | 310 | 313 | 306 | 306 | 84,000 |
1985/08/27 | 309 | 310 | 300 | 300 | 104,000 |
1985/08/26 | 305 | 309 | 305 | 309 | 38,000 |
1985/08/24 | 308 | 310 | 305 | 305 | 78,000 |
1985/08/23 | 311 | 318 | 308 | 318 | 255,000 |
1985/08/22 | 320 | 325 | 320 | 320 | 460,000 |
1985/08/21 | 320 | 320 | 310 | 314 | 441,000 |
1985/08/20 | 300 | 320 | 300 | 318 | 670,000 |
1985/08/19 | 295 | 300 | 295 | 300 | 122,000 |
1985/08/17 | 300 | 300 | 290 | 290 | 183,000 |
1985/08/16 | 295 | 300 | 291 | 293 | 179,000 |
1985/08/15 | 295 | 298 | 288 | 290 | 148,000 |
1985/08/14 | 284 | 286 | 276 | 286 | 41,000 |
1985/08/13 | 282 | 287 | 281 | 282 | 30,000 |
1985/08/12 | 290 | 290 | 280 | 280 | 74,000 |
1985/08/09 | 270 | 285 | 270 | 285 | 65,000 |
1985/08/08 | 270 | 275 | 265 | 265 | 79,000 |
1985/08/07 | 265 | 268 | 260 | 268 | 35,000 |
1985/08/06 | 270 | 270 | 268 | 269 | 42,000 |
1985/08/05 | 276 | 276 | 272 | 272 | 50,000 |
1985/08/03 | 276 | 283 | 275 | 275 | 25,000 |
1985/08/02 | 286 | 286 | 275 | 275 | 72,000 |
1985/08/01 | 269 | 285 | 269 | 272 | 140,000 |
1985/07/31 | 294 | 294 | 269 | 269 | 138,000 |
1985/07/30 | 309 | 309 | 293 | 293 | 343,000 |
1985/07/29 | 295 | 314 | 295 | 310 | 1,077,000 |
1985/07/27 | 288 | 293 | 288 | 293 | 197,000 |
1985/07/26 | 280 | 285 | 278 | 283 | 112,000 |
1985/07/25 | 281 | 285 | 280 | 283 | 61,000 |
1985/07/24 | 280 | 283 | 275 | 278 | 59,000 |
1985/07/23 | 289 | 289 | 284 | 284 | 33,000 |
1985/07/22 | 290 | 292 | 281 | 285 | 155,000 |
1985/07/20 | 290 | 290 | 285 | 288 | 186,000 |
1985/07/19 | 272 | 290 | 272 | 284 | 180,000 |
1985/07/18 | 280 | 280 | 271 | 271 | 48,000 |
1985/07/17 | 273 | 280 | 267 | 270 | 150,000 |
1985/07/16 | 280 | 280 | 270 | 273 | 70,000 |
1985/07/15 | 299 | 300 | 277 | 279 | 544,000 |
1985/07/12 | 283 | 295 | 275 | 290 | 778,000 |
1985/07/11 | 278 | 284 | 276 | 282 | 656,000 |
1985/07/10 | 270 | 278 | 269 | 278 | 529,000 |
1985/07/09 | 265 | 269 | 262 | 268 | 222,000 |
1985/07/08 | 260 | 264 | 258 | 261 | 141,000 |
1985/07/06 | 247 | 250 | 247 | 248 | 24,000 |
1985/07/05 | 243 | 250 | 243 | 247 | 65,000 |
1985/07/04 | 241 | 241 | 240 | 241 | 14,000 |
1985/07/03 | 235 | 244 | 235 | 237 | 43,000 |
1985/07/02 | 240 | 240 | 235 | 235 | 55,000 |
1985/07/01 | 237 | 240 | 236 | 236 | 55,000 |
1985/06/29 | 236 | 236 | 236 | 236 | 41,000 |
1985/06/28 | 237 | 237 | 237 | 237 | 4,000 |
1985/06/27 | 240 | 242 | 236 | 236 | 57,000 |
1985/06/26 | 240 | 242 | 240 | 242 | 53,000 |
1985/06/25 | 240 | 240 | 240 | 240 | 15,000 |
1985/06/24 | 247 | 247 | 235 | 236 | 49,000 |
1985/06/22 | 245 | 249 | 245 | 246 | 14,000 |
1985/06/21 | 245 | 247 | 245 | 245 | 36,000 |
1985/06/20 | 247 | 247 | 245 | 245 | 24,000 |
1985/06/19 | 250 | 254 | 245 | 245 | 69,000 |
1985/06/18 | 255 | 255 | 247 | 250 | 26,000 |
1985/06/17 | 253 | 254 | 250 | 253 | 28,000 |
1985/06/15 | 251 | 251 | 241 | 241 | 45,000 |
1985/06/14 | 260 | 260 | 251 | 260 | 39,000 |
1985/06/13 | 256 | 258 | 250 | 250 | 56,000 |
1985/06/12 | 253 | 260 | 251 | 260 | 46,000 |
1985/06/11 | 255 | 257 | 246 | 250 | 79,000 |
1985/06/10 | 270 | 270 | 265 | 267 | 192,000 |
1985/06/07 | 264 | 270 | 260 | 265 | 378,000 |
1985/06/06 | 260 | 262 | 257 | 259 | 167,000 |
1985/06/05 | 260 | 260 | 250 | 252 | 166,000 |
1985/06/04 | 252 | 256 | 252 | 255 | 105,000 |
1985/06/03 | 255 | 258 | 250 | 254 | 100,000 |
1985/06/01 | 250 | 255 | 248 | 250 | 65,000 |
1985/05/31 | 257 | 258 | 250 | 257 | 122,000 |
1985/05/30 | 255 | 265 | 253 | 262 | 333,000 |
1985/05/29 | 241 | 253 | 241 | 250 | 263,000 |
1985/05/28 | 240 | 240 | 237 | 240 | 98,000 |
1985/05/27 | 240 | 240 | 235 | 237 | 43,000 |
1985/05/25 | 240 | 240 | 235 | 240 | 29,000 |
1985/05/24 | 227 | 234 | 225 | 226 | 78,000 |
1985/05/23 | 234 | 234 | 225 | 234 | 144,000 |
1985/05/22 | 230 | 234 | 228 | 234 | 95,000 |
1985/05/21 | 241 | 241 | 230 | 230 | 64,000 |
1985/05/20 | 241 | 243 | 238 | 240 | 35,000 |
1985/05/18 | 240 | 245 | 240 | 245 | 66,000 |
1985/05/17 | 240 | 240 | 220 | 220 | 77,000 |
1985/05/16 | 245 | 245 | 235 | 235 | 45,000 |
1985/05/15 | 245 | 250 | 244 | 244 | 165,000 |
1985/05/14 | 228 | 250 | 226 | 240 | 103,000 |
1985/05/13 | 228 | 230 | 225 | 230 | 118,000 |
1985/05/10 | 231 | 235 | 227 | 227 | 80,000 |
1985/05/09 | 235 | 239 | 230 | 231 | 80,000 |
1985/05/08 | 238 | 240 | 230 | 235 | 137,000 |
1985/05/07 | 241 | 243 | 227 | 228 | 215,000 |
1985/05/04 | 240 | 245 | 240 | 243 | 214,000 |
1985/05/02 | 284 | 285 | 254 | 258 | 961,000 |
1985/05/01 | 256 | 295 | 255 | 271 | 2,428,000 |
1985/04/30 | 254 | 258 | 250 | 255 | 887,000 |
1985/04/27 | 244 | 249 | 240 | 246 | 904,000 |
1985/04/26 | 215 | 239 | 215 | 239 | 629,000 |
1985/04/25 | 215 | 218 | 213 | 215 | 172,000 |
1985/04/24 | 206 | 220 | 204 | 215 | 218,000 |
1985/04/23 | 202 | 205 | 202 | 205 | 21,000 |
1985/04/22 | 205 | 205 | 202 | 202 | 46,000 |
1985/04/20 | 204 | 205 | 201 | 201 | 24,000 |
1985/04/19 | 203 | 204 | 203 | 203 | 67,000 |
1985/04/18 | 199 | 200 | 199 | 199 | 44,000 |
1985/04/17 | 197 | 199 | 196 | 197 | 40,000 |
1985/04/16 | 199 | 199 | 197 | 197 | 29,000 |
1985/04/15 | 199 | 199 | 197 | 199 | 20,000 |
1985/04/12 | 199 | 199 | 199 | 199 | 12,000 |
1985/04/11 | 200 | 203 | 199 | 200 | 21,000 |
1985/04/10 | 203 | 205 | 203 | 205 | 17,000 |
1985/04/09 | 198 | 201 | 198 | 199 | 56,000 |
1985/04/08 | 196 | 198 | 196 | 197 | 22,000 |
1985/04/06 | 197 | 197 | 196 | 196 | 6,000 |
1985/04/05 | 198 | 198 | 198 | 198 | 1,000 |
1985/04/04 | 196 | 198 | 196 | 198 | 21,000 |
1985/04/03 | 197 | 198 | 195 | 195 | 56,000 |
1985/04/02 | 197 | 197 | 197 | 197 | 16,000 |
1985/04/01 | 197 | 197 | 197 | 197 | 60,000 |
1985/03/30 | 197 | 197 | 197 | 197 | 9,000 |
1985/03/29 | 197 | 197 | 197 | 197 | 27,000 |
1985/03/28 | 197 | 199 | 197 | 198 | 26,000 |
1985/03/27 | 196 | 197 | 196 | 197 | 9,000 |
1985/03/26 | 196 | 199 | 196 | 197 | 31,000 |
1985/03/23 | 198 | 198 | 196 | 196 | 7,000 |
1985/03/22 | 197 | 197 | 196 | 196 | 19,000 |
1985/03/20 | 198 | 198 | 197 | 197 | 40,000 |
1985/03/19 | 199 | 199 | 197 | 197 | 20,000 |
1985/03/18 | 198 | 199 | 197 | 197 | 16,000 |
1985/03/16 | 199 | 199 | 199 | 199 | 112,000 |
1985/03/15 | 199 | 199 | 199 | 199 | 6,000 |
1985/03/14 | 199 | 199 | 199 | 199 | 5,000 |
1985/03/13 | 197 | 200 | 197 | 198 | 13,000 |
1985/03/11 | 195 | 195 | 195 | 195 | 6,000 |
1985/03/08 | 197 | 197 | 197 | 197 | 2,000 |
1985/03/07 | 200 | 200 | 195 | 197 | 39,000 |
1985/03/06 | 198 | 200 | 198 | 200 | 119,000 |
1985/03/05 | 195 | 200 | 195 | 200 | 10,000 |
1985/03/04 | 196 | 196 | 196 | 196 | 1,000 |
1985/03/02 | 199 | 199 | 199 | 199 | 5,000 |
1985/03/01 | 195 | 200 | 195 | 200 | 172,000 |
1985/02/28 | 197 | 197 | 197 | 197 | 3,000 |
1985/02/27 | 196 | 196 | 196 | 196 | 23,000 |
1985/02/26 | 196 | 197 | 196 | 197 | 9,000 |
1985/02/25 | 198 | 200 | 195 | 195 | 54,000 |
1985/02/23 | 197 | 198 | 197 | 198 | 10,000 |
1985/02/22 | 197 | 197 | 196 | 196 | 2,000 |
1985/02/21 | 195 | 195 | 195 | 195 | 19,000 |
1985/02/20 | 195 | 195 | 195 | 195 | 4,000 |
1985/02/19 | 195 | 195 | 195 | 195 | 13,000 |
1985/02/18 | 195 | 195 | 195 | 195 | 4,000 |
1985/02/16 | 195 | 195 | 195 | 195 | 2,000 |
1985/02/15 | 195 | 195 | 195 | 195 | 10,000 |
1985/02/14 | 195 | 198 | 195 | 198 | 13,000 |
1985/02/13 | 195 | 195 | 195 | 195 | 11,000 |
1985/02/12 | 195 | 195 | 195 | 195 | 6,000 |
1985/02/08 | 195 | 198 | 195 | 198 | 9,000 |
1985/02/06 | 191 | 191 | 191 | 191 | 2,000 |
1985/02/05 | 191 | 191 | 191 | 191 | 11,000 |
1985/02/02 | 195 | 195 | 190 | 190 | 5,000 |
1985/02/01 | 191 | 195 | 191 | 195 | 13,000 |
1985/01/31 | 195 | 195 | 190 | 190 | 3,000 |
1985/01/30 | 194 | 194 | 189 | 190 | 20,000 |
1985/01/28 | 195 | 197 | 195 | 197 | 20,000 |
1985/01/26 | 197 | 197 | 197 | 197 | 11,000 |
1985/01/25 | 195 | 199 | 195 | 197 | 11,000 |
1985/01/24 | 195 | 195 | 191 | 195 | 24,000 |
1985/01/23 | 196 | 196 | 195 | 195 | 31,000 |
1985/01/22 | 196 | 196 | 196 | 196 | 13,000 |
1985/01/21 | 196 | 196 | 196 | 196 | 8,000 |
1985/01/19 | 195 | 195 | 195 | 195 | 5,000 |
1985/01/18 | 196 | 196 | 195 | 195 | 9,000 |
1985/01/17 | 195 | 200 | 195 | 195 | 5,000 |
1985/01/16 | 191 | 200 | 191 | 200 | 11,000 |
1985/01/14 | 195 | 195 | 194 | 194 | 11,000 |
1985/01/11 | 195 | 195 | 195 | 195 | 11,000 |
1985/01/10 | 194 | 195 | 194 | 195 | 14,000 |
1985/01/09 | 196 | 196 | 196 | 196 | 11,000 |
1985/01/08 | 193 | 195 | 193 | 195 | 14,000 |
1985/01/07 | 195 | 195 | 194 | 194 | 15,000 |
1985/01/05 | 196 | 200 | 196 | 196 | 8,000 |
1985/01/04 | 198 | 200 | 198 | 200 | 19,000 |