日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 630 630 616 616 10,000
1992/12/29 620 630 620 630 33,000
1992/12/28 630 630 620 620 8,000
1992/12/25 626 626 625 625 6,000
1992/12/24 630 630 616 616 14,000
1992/12/22 642 642 630 630 7,000
1992/12/21 650 660 650 650 19,000
1992/12/18 660 660 650 650 12,000
1992/12/17 640 642 640 640 18,000
1992/12/16 640 643 640 642 11,000
1992/12/15 650 650 649 650 4,000
1992/12/14 655 655 650 650 9,000
1992/12/11 647 650 645 645 28,000
1992/12/10 647 667 645 667 28,000
1992/12/09 639 649 639 643 16,000
1992/12/08 639 639 639 639 2,000
1992/12/07 645 645 638 638 16,000
1992/12/04 661 661 641 641 12,000
1992/12/03 675 675 661 661 14,000
1992/12/02 696 696 675 675 15,000
1992/12/01 683 690 676 676 31,000
1992/11/30 670 680 670 672 14,000
1992/11/27 668 670 665 665 22,000
1992/11/26 650 675 650 675 31,000
1992/11/25 675 675 665 666 29,000
1992/11/24 641 665 641 665 10,000
1992/11/20 610 631 610 630 27,000
1992/11/19 612 630 610 615 144,000
1992/11/18 596 610 595 610 44,000
1992/11/17 595 595 585 590 18,000
1992/11/16 590 595 582 595 21,000
1992/11/13 609 609 587 587 41,000
1992/11/12 610 610 600 600 44,000
1992/11/11 611 614 610 610 18,000
1992/11/10 600 610 600 610 13,000
1992/11/09 640 645 640 645 14,000
1992/11/06 670 679 670 670 24,000
1992/11/05 676 680 675 680 16,000
1992/11/04 670 675 670 675 5,000
1992/10/30 700 700 691 700 22,000
1992/10/29 701 702 700 700 16,000
1992/10/28 690 709 690 709 14,000
1992/10/27 692 693 692 692 14,000
1992/10/26 691 691 691 691 7,000
1992/10/23 700 700 692 693 11,000
1992/10/22 709 709 696 696 4,000
1992/10/21 700 700 700 700 2,000
1992/10/20 705 708 690 690 15,000
1992/10/19 720 720 710 710 14,000
1992/10/16 703 706 703 705 6,000
1992/10/15 711 712 702 702 17,000
1992/10/14 710 711 710 711 7,000
1992/10/13 711 719 708 719 10,000
1992/10/12 710 720 701 701 5,000
1992/10/09 719 720 710 720 12,000
1992/10/08 720 720 710 720 14,000
1992/10/07 715 720 715 720 30,000
1992/10/06 691 700 691 700 14,000
1992/10/05 701 705 701 701 11,000
1992/10/02 711 720 711 711 45,000
1992/10/01 720 720 700 700 31,000
1992/09/30 729 730 720 723 20,000
1992/09/28 746 750 735 735 9,000
1992/09/25 726 746 726 746 13,000
1992/09/24 711 725 711 715 54,000
1992/09/22 721 730 720 721 23,000
1992/09/21 750 750 720 720 20,000
1992/09/18 732 736 720 731 22,000
1992/09/17 750 750 732 732 7,000
1992/09/16 760 760 752 752 19,000
1992/09/14 737 757 737 757 12,000
1992/09/11 769 769 748 748 71,000
1992/09/10 751 771 751 770 21,000
1992/09/09 770 770 750 750 15,000
1992/09/08 761 767 761 766 11,000
1992/09/07 770 780 765 780 35,000
1992/09/04 791 795 760 760 155,000
1992/09/03 780 781 740 752 86,000
1992/09/01 860 860 820 820 110,000
1992/08/31 815 854 805 840 169,000
1992/08/28 765 810 765 805 126,000
1992/08/27 760 775 755 775 82,000
1992/08/26 680 700 680 700 74,000
1992/08/25 687 700 680 686 74,000
1992/08/20 564 582 564 582 15,000
1992/08/19 540 554 537 554 28,000
1992/08/18 551 551 540 540 19,000
1992/08/17 555 560 550 550 14,000
1992/08/14 530 550 520 535 30,000
1992/08/13 530 540 515 540 49,000
1992/08/12 550 550 525 535 54,000
1992/08/11 591 600 580 580 10,000
1992/08/10 625 625 595 600 37,000
1992/08/07 660 660 645 645 13,000
1992/08/06 670 670 656 660 15,000
1992/08/05 656 656 656 656 10,000
1992/08/04 700 700 666 666 22,000
1992/08/03 700 700 700 700 3,000
1992/07/31 671 691 670 681 29,000
1992/07/30 670 680 665 665 30,000
1992/07/29 700 700 660 660 57,000
1992/07/28 702 705 696 696 41,000
1992/07/27 733 733 705 705 47,000
1992/07/24 725 726 713 713 32,000
1992/07/23 705 719 697 711 121,000
1992/07/22 719 728 704 705 63,000
1992/07/21 730 745 719 729 49,000
1992/07/20 758 758 740 740 39,000
1992/07/17 772 772 758 762 46,000
1992/07/16 800 800 771 779 33,000
1992/07/15 812 830 805 805 43,000
1992/07/14 825 835 810 811 116,000
1992/07/13 811 854 811 854 325,000
1992/07/10 770 798 770 792 225,000
1992/07/09 737 768 737 768 14,000
1992/07/08 748 749 743 746 33,000
1992/07/07 761 765 756 756 16,000
1992/07/06 765 770 760 760 59,000
1992/07/03 784 784 765 765 36,000
1992/07/02 736 779 736 779 56,000
1992/07/01 716 716 706 715 45,000
1992/06/30 710 725 706 722 58,000
1992/06/29 718 718 706 708 6,000
1992/06/26 726 726 718 718 28,000
1992/06/25 721 726 721 721 20,000
1992/06/24 731 734 721 726 42,000
1992/06/23 725 730 725 730 22,000
1992/06/22 745 750 722 725 33,000
1992/06/19 730 745 730 736 10,000
1992/06/18 721 731 716 720 37,000
1992/06/17 747 750 737 737 55,000
1992/06/16 758 765 750 763 86,000
1992/06/15 785 785 767 767 20,000
1992/06/12 803 803 776 790 45,000
1992/06/11 777 783 772 783 16,000
1992/06/10 779 786 770 770 26,000
1992/06/09 761 771 761 770 10,000
1992/06/08 759 760 746 751 49,000
1992/06/05 766 766 760 760 24,000
1992/06/04 780 794 761 761 24,000
1992/06/03 780 785 780 780 9,000
1992/06/02 792 792 776 790 23,000
1992/06/01 802 810 801 801 18,000
1992/05/29 798 810 798 810 20,000
1992/05/28 809 809 770 770 27,000
1992/05/27 830 830 800 810 12,000
1992/05/26 840 840 827 830 9,000
1992/05/25 842 844 842 844 4,000
1992/05/22 852 868 850 850 34,000
1992/05/21 875 875 850 852 17,000
1992/05/20 873 878 870 870 24,000
1992/05/19 843 855 843 855 61,000
1992/05/18 840 845 840 840 33,000
1992/05/15 864 865 842 845 59,000
1992/05/14 889 895 870 870 131,000
1992/05/13 875 889 872 889 53,000
1992/05/12 855 880 855 875 117,000
1992/05/11 830 860 830 850 100,000
1992/05/08 820 820 815 815 20,000
1992/05/07 780 800 780 800 69,000
1992/05/06 770 780 770 780 15,000
1992/05/01 750 760 750 760 41,000
1992/04/30 752 754 750 750 34,000
1992/04/28 743 750 743 750 12,000
1992/04/27 741 755 735 741 81,000
1992/04/24 762 765 725 735 79,000
1992/04/23 763 763 752 752 72,000
1992/04/22 775 775 763 765 20,000
1992/04/21 785 790 779 779 18,000
1992/04/20 840 850 800 800 12,000
1992/04/17 821 841 821 841 25,000
1992/04/16 807 820 807 820 23,000
1992/04/15 800 816 799 806 64,000
1992/04/14 806 807 790 790 26,000
1992/04/13 808 810 805 807 28,000
1992/04/10 763 799 763 798 43,000
1992/04/09 760 770 751 760 77,000
1992/04/07 830 830 830 830 6,000
1992/04/06 840 851 826 826 49,000
1992/04/03 850 850 830 840 40,000
1992/04/02 880 890 840 840 49,000
1992/03/31 951 951 940 940 19,000
1992/03/30 949 949 940 941 7,000
1992/03/27 957 957 950 950 18,000
1992/03/26 950 965 950 960 21,000
1992/03/25 921 950 920 940 137,000
1992/03/24 941 941 920 921 99,000
1992/03/23 950 950 940 940 15,000
1992/03/19 890 915 890 910 76,000
1992/03/18 895 900 886 886 29,000
1992/03/17 920 925 880 895 46,000
1992/03/16 949 949 915 923 32,000
1992/03/13 970 980 959 959 32,000
1992/03/12 975 980 965 980 54,000
1992/03/11 995 995 960 975 29,000
1992/03/10 1,000 1,000 995 995 21,000
1992/03/09 1,030 1,030 1,000 1,000 13,000
1992/03/06 1,000 1,040 1,000 1,030 36,000
1992/03/05 1,000 1,010 1,000 1,000 37,000
1992/03/04 1,010 1,010 1,000 1,000 14,000
1992/03/03 1,050 1,050 1,000 1,000 23,000
1992/03/02 1,050 1,050 1,050 1,050 3,000
1992/02/28 1,030 1,040 1,020 1,030 38,000
1992/02/27 1,020 1,020 1,010 1,020 20,000
1992/02/26 1,000 1,020 1,000 1,000 10,000
1992/02/25 1,000 1,000 1,000 1,000 8,000
1992/02/24 1,020 1,020 1,010 1,010 3,000
1992/02/21 1,010 1,040 1,000 1,040 17,000
1992/02/20 1,000 1,010 1,000 1,010 13,000
1992/02/19 1,010 1,010 1,000 1,000 46,000
1992/02/18 1,020 1,020 1,010 1,010 6,000
1992/02/17 1,020 1,030 1,010 1,030 12,000
1992/02/14 1,030 1,030 1,020 1,020 13,000
1992/02/13 1,040 1,040 1,020 1,020 68,000
1992/02/12 1,040 1,040 1,030 1,040 6,000
1992/02/10 1,050 1,050 1,050 1,050 6,000
1992/02/07 1,060 1,080 1,040 1,040 14,000
1992/02/06 1,080 1,080 1,050 1,050 5,000
1992/02/05 1,110 1,110 1,070 1,070 2,000
1992/02/04 1,080 1,110 1,070 1,110 40,000
1992/02/03 1,100 1,100 1,080 1,090 19,000
1992/01/31 1,030 1,060 1,030 1,060 30,000
1992/01/30 1,020 1,030 1,020 1,030 9,000
1992/01/29 1,040 1,040 1,020 1,020 6,000
1992/01/28 1,020 1,030 1,000 1,020 28,000
1992/01/27 1,040 1,040 1,010 1,010 13,000
1992/01/24 1,040 1,060 1,030 1,060 3,000
1992/01/23 1,040 1,050 1,040 1,040 8,000
1992/01/22 1,010 1,030 999 1,030 51,000
1992/01/21 1,010 1,020 1,010 1,010 21,000
1992/01/20 1,040 1,040 1,010 1,020 37,000
1992/01/17 1,020 1,030 1,020 1,030 41,000
1992/01/16 1,060 1,060 1,030 1,030 49,000
1992/01/14 1,040 1,070 1,040 1,070 52,000
1992/01/13 1,070 1,070 1,060 1,060 14,000
1992/01/10 1,130 1,130 1,080 1,100 28,000
1992/01/09 1,160 1,160 1,120 1,120 28,000
1992/01/08 1,150 1,150 1,140 1,140 32,000
1992/01/07 1,180 1,180 1,150 1,150 25,000
1992/01/06 1,190 1,200 1,180 1,200 53,000

このページの先頭へ