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 |
---|---|---|---|---|---|
1994/12/30 | 601 | 615 | 601 | 615 | 47,000 |
1994/12/29 | 601 | 601 | 600 | 600 | 46,000 |
1994/12/28 | 600 | 610 | 600 | 605 | 39,000 |
1994/12/27 | 607 | 614 | 600 | 600 | 61,000 |
1994/12/26 | 586 | 608 | 585 | 608 | 167,000 |
1994/12/22 | 565 | 580 | 565 | 576 | 62,000 |
1994/12/21 | 551 | 565 | 551 | 557 | 17,000 |
1994/12/20 | 549 | 560 | 549 | 560 | 43,000 |
1994/12/19 | 540 | 545 | 540 | 545 | 32,000 |
1994/12/16 | 545 | 545 | 540 | 541 | 63,000 |
1994/12/15 | 549 | 550 | 549 | 550 | 51,000 |
1994/12/14 | 560 | 565 | 560 | 564 | 40,000 |
1994/12/13 | 570 | 570 | 565 | 565 | 14,000 |
1994/12/12 | 567 | 570 | 565 | 565 | 30,000 |
1994/12/09 | 580 | 580 | 565 | 565 | 51,000 |
1994/12/08 | 585 | 585 | 585 | 585 | 5,000 |
1994/12/07 | 585 | 585 | 580 | 585 | 19,000 |
1994/12/06 | 582 | 585 | 582 | 585 | 3,000 |
1994/12/05 | 586 | 590 | 580 | 590 | 26,000 |
1994/12/02 | 590 | 590 | 582 | 582 | 10,000 |
1994/12/01 | 582 | 590 | 580 | 580 | 13,000 |
1994/11/30 | 598 | 598 | 590 | 590 | 18,000 |
1994/11/29 | 570 | 570 | 570 | 570 | 17,000 |
1994/11/28 | 567 | 570 | 567 | 570 | 11,000 |
1994/11/25 | 568 | 570 | 565 | 567 | 19,000 |
1994/11/24 | 580 | 580 | 561 | 561 | 11,000 |
1994/11/22 | 590 | 590 | 590 | 590 | 26,000 |
1994/11/21 | 589 | 590 | 589 | 590 | 11,000 |
1994/11/18 | 595 | 595 | 585 | 587 | 32,000 |
1994/11/17 | 608 | 608 | 590 | 591 | 16,000 |
1994/11/16 | 608 | 608 | 607 | 608 | 18,000 |
1994/11/15 | 607 | 608 | 607 | 608 | 19,000 |
1994/11/14 | 615 | 616 | 606 | 607 | 18,000 |
1994/11/11 | 615 | 629 | 615 | 616 | 12,000 |
1994/11/10 | 610 | 634 | 610 | 616 | 16,000 |
1994/11/09 | 635 | 640 | 625 | 625 | 12,000 |
1994/11/08 | 644 | 644 | 635 | 635 | 2,000 |
1994/11/07 | 655 | 655 | 655 | 655 | 23,000 |
1994/11/04 | 658 | 658 | 658 | 658 | 1,000 |
1994/11/02 | 658 | 658 | 658 | 658 | 2,000 |
1994/11/01 | 641 | 644 | 641 | 644 | 3,000 |
1994/10/31 | 644 | 644 | 640 | 640 | 17,000 |
1994/10/28 | 630 | 634 | 630 | 634 | 5,000 |
1994/10/27 | 650 | 651 | 630 | 630 | 12,000 |
1994/10/25 | 664 | 666 | 660 | 660 | 21,000 |
1994/10/24 | 664 | 664 | 664 | 664 | 3,000 |
1994/10/21 | 679 | 679 | 660 | 661 | 17,000 |
1994/10/20 | 679 | 685 | 670 | 680 | 38,000 |
1994/10/19 | 683 | 683 | 675 | 680 | 27,000 |
1994/10/18 | 690 | 690 | 683 | 683 | 32,000 |
1994/10/14 | 690 | 700 | 688 | 688 | 27,000 |
1994/10/13 | 700 | 700 | 700 | 700 | 6,000 |
1994/10/12 | 686 | 690 | 686 | 686 | 10,000 |
1994/10/11 | 695 | 699 | 685 | 685 | 26,000 |
1994/10/07 | 683 | 700 | 683 | 700 | 15,000 |
1994/10/06 | 691 | 691 | 687 | 687 | 5,000 |
1994/10/05 | 683 | 683 | 683 | 683 | 3,000 |
1994/10/04 | 702 | 702 | 702 | 702 | 2,000 |
1994/10/03 | 720 | 722 | 720 | 722 | 25,000 |
1994/09/30 | 703 | 722 | 703 | 720 | 37,000 |
1994/09/29 | 682 | 685 | 682 | 683 | 15,000 |
1994/09/28 | 703 | 703 | 700 | 700 | 11,000 |
1994/09/27 | 708 | 708 | 703 | 703 | 9,000 |
1994/09/26 | 711 | 711 | 703 | 708 | 16,000 |
1994/09/22 | 724 | 724 | 715 | 715 | 11,000 |
1994/09/21 | 725 | 725 | 725 | 725 | 10,000 |
1994/09/20 | 725 | 725 | 725 | 725 | 8,000 |
1994/09/19 | 720 | 720 | 715 | 715 | 20,000 |
1994/09/16 | 736 | 736 | 726 | 730 | 19,000 |
1994/09/14 | 736 | 736 | 736 | 736 | 13,000 |
1994/09/13 | 740 | 740 | 736 | 736 | 17,000 |
1994/09/12 | 740 | 740 | 740 | 740 | 3,000 |
1994/09/09 | 741 | 741 | 737 | 740 | 21,000 |
1994/09/08 | 745 | 745 | 735 | 735 | 29,000 |
1994/09/07 | 750 | 760 | 750 | 760 | 17,000 |
1994/09/06 | 755 | 760 | 755 | 760 | 5,000 |
1994/09/05 | 770 | 770 | 764 | 764 | 39,000 |
1994/09/02 | 769 | 770 | 761 | 770 | 33,000 |
1994/09/01 | 760 | 769 | 759 | 761 | 17,000 |
1994/08/31 | 760 | 760 | 750 | 750 | 17,000 |
1994/08/30 | 750 | 750 | 750 | 750 | 6,000 |
1994/08/29 | 760 | 761 | 760 | 761 | 4,000 |
1994/08/26 | 750 | 770 | 750 | 770 | 13,000 |
1994/08/25 | 740 | 745 | 740 | 740 | 55,000 |
1994/08/24 | 741 | 749 | 740 | 749 | 15,000 |
1994/08/23 | 739 | 742 | 739 | 741 | 27,000 |
1994/08/22 | 756 | 756 | 740 | 740 | 15,000 |
1994/08/19 | 765 | 765 | 756 | 756 | 18,000 |
1994/08/18 | 765 | 765 | 755 | 765 | 31,000 |
1994/08/17 | 765 | 770 | 765 | 770 | 13,000 |
1994/08/16 | 760 | 760 | 759 | 760 | 5,000 |
1994/08/15 | 760 | 760 | 760 | 760 | 4,000 |
1994/08/12 | 775 | 780 | 760 | 760 | 9,000 |
1994/08/11 | 770 | 770 | 770 | 770 | 1,000 |
1994/08/10 | 772 | 778 | 772 | 778 | 5,000 |
1994/08/09 | 770 | 785 | 770 | 770 | 11,000 |
1994/08/08 | 778 | 778 | 770 | 770 | 2,000 |
1994/08/05 | 785 | 785 | 779 | 780 | 31,000 |
1994/08/04 | 770 | 784 | 770 | 784 | 12,000 |
1994/08/03 | 761 | 770 | 760 | 770 | 22,000 |
1994/08/02 | 761 | 770 | 761 | 770 | 11,000 |
1994/08/01 | 771 | 771 | 760 | 760 | 5,000 |
1994/07/29 | 770 | 770 | 765 | 770 | 27,000 |
1994/07/28 | 761 | 768 | 760 | 765 | 49,000 |
1994/07/27 | 765 | 774 | 765 | 770 | 61,000 |
1994/07/26 | 765 | 770 | 760 | 765 | 10,000 |
1994/07/25 | 786 | 786 | 775 | 775 | 35,000 |
1994/07/22 | 792 | 792 | 786 | 786 | 47,000 |
1994/07/21 | 800 | 800 | 790 | 792 | 80,000 |
1994/07/20 | 782 | 795 | 782 | 795 | 73,000 |
1994/07/19 | 784 | 789 | 781 | 781 | 43,000 |
1994/07/18 | 797 | 797 | 785 | 785 | 14,000 |
1994/07/15 | 795 | 795 | 790 | 795 | 21,000 |
1994/07/14 | 800 | 800 | 790 | 795 | 24,000 |
1994/07/13 | 795 | 803 | 795 | 798 | 55,000 |
1994/07/12 | 793 | 804 | 793 | 801 | 142,000 |
1994/07/11 | 793 | 803 | 793 | 803 | 67,000 |
1994/07/08 | 812 | 812 | 800 | 802 | 120,000 |
1994/07/07 | 786 | 812 | 786 | 812 | 333,000 |
1994/07/06 | 788 | 799 | 785 | 796 | 266,000 |
1994/07/05 | 761 | 788 | 761 | 788 | 134,000 |
1994/07/04 | 760 | 764 | 760 | 761 | 50,000 |
1994/07/01 | 765 | 765 | 757 | 760 | 41,000 |
1994/06/30 | 765 | 765 | 750 | 757 | 42,000 |
1994/06/29 | 753 | 760 | 742 | 760 | 30,000 |
1994/06/28 | 765 | 765 | 760 | 764 | 17,000 |
1994/06/27 | 765 | 765 | 736 | 738 | 36,000 |
1994/06/24 | 772 | 776 | 765 | 774 | 73,000 |
1994/06/23 | 750 | 774 | 745 | 772 | 69,000 |
1994/06/22 | 736 | 750 | 736 | 745 | 47,000 |
1994/06/21 | 751 | 765 | 751 | 756 | 29,000 |
1994/06/20 | 775 | 780 | 765 | 765 | 142,000 |
1994/06/17 | 778 | 781 | 765 | 765 | 205,000 |
1994/06/16 | 768 | 771 | 760 | 769 | 134,000 |
1994/06/15 | 752 | 770 | 752 | 765 | 180,000 |
1994/06/14 | 749 | 760 | 745 | 751 | 192,000 |
1994/06/13 | 747 | 750 | 745 | 749 | 84,000 |
1994/06/10 | 735 | 745 | 734 | 741 | 78,000 |
1994/06/09 | 735 | 735 | 728 | 733 | 53,000 |
1994/06/08 | 735 | 735 | 730 | 730 | 44,000 |
1994/06/07 | 720 | 735 | 720 | 728 | 37,000 |
1994/06/06 | 728 | 728 | 720 | 720 | 21,000 |
1994/06/03 | 731 | 733 | 730 | 733 | 62,000 |
1994/06/02 | 718 | 735 | 718 | 730 | 108,000 |
1994/06/01 | 703 | 712 | 702 | 712 | 67,000 |
1994/05/31 | 710 | 710 | 701 | 701 | 20,000 |
1994/05/30 | 701 | 701 | 697 | 701 | 52,000 |
1994/05/27 | 699 | 701 | 699 | 701 | 53,000 |
1994/05/26 | 701 | 701 | 695 | 701 | 21,000 |
1994/05/25 | 700 | 701 | 697 | 701 | 68,000 |
1994/05/24 | 705 | 710 | 700 | 700 | 59,000 |
1994/05/23 | 700 | 700 | 695 | 695 | 8,000 |
1994/05/20 | 696 | 699 | 696 | 699 | 14,000 |
1994/05/19 | 710 | 710 | 700 | 700 | 18,000 |
1994/05/18 | 710 | 710 | 710 | 710 | 5,000 |
1994/05/16 | 706 | 710 | 705 | 710 | 5,000 |
1994/05/13 | 691 | 710 | 691 | 696 | 19,000 |
1994/05/12 | 700 | 700 | 699 | 699 | 5,000 |
1994/05/11 | 702 | 710 | 697 | 698 | 7,000 |
1994/05/10 | 705 | 705 | 700 | 700 | 6,000 |
1994/05/09 | 705 | 710 | 695 | 695 | 9,000 |
1994/05/06 | 710 | 710 | 710 | 710 | 6,000 |
1994/05/02 | 706 | 706 | 700 | 700 | 4,000 |
1994/04/28 | 720 | 720 | 701 | 705 | 19,000 |
1994/04/27 | 701 | 705 | 700 | 700 | 17,000 |
1994/04/26 | 719 | 719 | 700 | 701 | 13,000 |
1994/04/25 | 720 | 720 | 710 | 720 | 8,000 |
1994/04/22 | 710 | 712 | 710 | 711 | 25,000 |
1994/04/21 | 700 | 709 | 700 | 705 | 23,000 |
1994/04/20 | 716 | 716 | 706 | 706 | 24,000 |
1994/04/19 | 729 | 730 | 725 | 726 | 30,000 |
1994/04/18 | 739 | 740 | 731 | 731 | 76,000 |
1994/04/15 | 701 | 731 | 701 | 730 | 47,000 |
1994/04/14 | 701 | 705 | 695 | 700 | 25,000 |
1994/04/13 | 701 | 701 | 695 | 701 | 20,000 |
1994/04/12 | 690 | 691 | 690 | 691 | 12,000 |
1994/04/11 | 705 | 705 | 690 | 690 | 12,000 |
1994/04/08 | 692 | 695 | 685 | 685 | 50,000 |
1994/04/07 | 695 | 695 | 690 | 690 | 20,000 |
1994/04/06 | 698 | 700 | 690 | 690 | 24,000 |
1994/04/05 | 675 | 680 | 675 | 680 | 22,000 |
1994/04/04 | 685 | 685 | 675 | 675 | 24,000 |
1994/04/01 | 677 | 690 | 675 | 675 | 29,000 |
1994/03/31 | 695 | 699 | 675 | 675 | 11,000 |
1994/03/30 | 700 | 700 | 695 | 700 | 21,000 |
1994/03/29 | 715 | 720 | 702 | 702 | 12,000 |
1994/03/28 | 700 | 710 | 691 | 705 | 14,000 |
1994/03/25 | 711 | 711 | 701 | 711 | 47,000 |
1994/03/24 | 711 | 711 | 692 | 701 | 42,000 |
1994/03/23 | 710 | 710 | 700 | 701 | 58,000 |
1994/03/22 | 720 | 725 | 712 | 712 | 44,000 |
1994/03/18 | 729 | 729 | 705 | 710 | 56,000 |
1994/03/17 | 739 | 739 | 720 | 730 | 48,000 |
1994/03/16 | 720 | 729 | 718 | 729 | 114,000 |
1994/03/15 | 745 | 745 | 720 | 727 | 123,000 |
1994/03/14 | 759 | 760 | 730 | 743 | 223,000 |
1994/03/11 | 725 | 760 | 724 | 760 | 615,000 |
1994/03/10 | 704 | 734 | 704 | 724 | 376,000 |
1994/03/09 | 710 | 730 | 681 | 710 | 432,000 |
1994/03/08 | 636 | 720 | 636 | 720 | 436,000 |
1994/03/07 | 640 | 640 | 635 | 635 | 18,000 |
1994/03/04 | 640 | 640 | 625 | 635 | 97,000 |
1994/03/03 | 645 | 645 | 640 | 640 | 22,000 |
1994/03/02 | 645 | 645 | 640 | 640 | 16,000 |
1994/03/01 | 640 | 650 | 640 | 650 | 16,000 |
1994/02/28 | 646 | 646 | 640 | 646 | 25,000 |
1994/02/25 | 639 | 640 | 636 | 636 | 35,000 |
1994/02/24 | 631 | 639 | 631 | 639 | 13,000 |
1994/02/23 | 640 | 640 | 630 | 639 | 11,000 |
1994/02/22 | 630 | 630 | 630 | 630 | 3,000 |
1994/02/21 | 616 | 620 | 600 | 620 | 21,000 |
1994/02/18 | 620 | 630 | 616 | 616 | 12,000 |
1994/02/17 | 621 | 622 | 610 | 610 | 18,000 |
1994/02/16 | 636 | 636 | 632 | 632 | 4,000 |
1994/02/15 | 629 | 629 | 600 | 616 | 24,000 |
1994/02/14 | 627 | 640 | 620 | 630 | 15,000 |
1994/02/10 | 635 | 645 | 631 | 645 | 25,000 |
1994/02/09 | 660 | 674 | 645 | 645 | 67,000 |
1994/02/08 | 651 | 665 | 651 | 660 | 23,000 |
1994/02/07 | 657 | 657 | 643 | 649 | 9,000 |
1994/02/04 | 643 | 659 | 643 | 659 | 38,000 |
1994/02/03 | 670 | 678 | 640 | 643 | 71,000 |
1994/02/02 | 676 | 678 | 660 | 673 | 34,000 |
1994/02/01 | 683 | 685 | 670 | 678 | 108,000 |
1994/01/31 | 660 | 686 | 660 | 685 | 246,000 |
1994/01/28 | 620 | 630 | 618 | 618 | 30,000 |
1994/01/27 | 634 | 643 | 624 | 630 | 41,000 |
1994/01/26 | 595 | 644 | 590 | 644 | 92,000 |
1994/01/25 | 580 | 592 | 580 | 590 | 30,000 |
1994/01/24 | 584 | 585 | 584 | 584 | 37,000 |
1994/01/21 | 605 | 624 | 605 | 624 | 52,000 |
1994/01/20 | 605 | 615 | 604 | 615 | 62,000 |
1994/01/19 | 593 | 605 | 590 | 605 | 31,000 |
1994/01/18 | 601 | 601 | 592 | 593 | 29,000 |
1994/01/17 | 590 | 592 | 590 | 591 | 18,000 |
1994/01/14 | 589 | 597 | 588 | 590 | 14,000 |
1994/01/13 | 601 | 606 | 585 | 589 | 19,000 |
1994/01/12 | 586 | 600 | 586 | 600 | 74,000 |
1994/01/11 | 585 | 585 | 571 | 576 | 68,000 |
1994/01/10 | 541 | 545 | 540 | 545 | 57,000 |
1994/01/07 | 525 | 531 | 525 | 531 | 9,000 |
1994/01/06 | 533 | 550 | 525 | 525 | 22,000 |
1994/01/05 | 539 | 539 | 515 | 529 | 7,000 |
1994/01/04 | 539 | 539 | 539 | 539 | 3,000 |