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 |
|---|---|---|---|---|---|
| 1996/12/30 | 456 | 456 | 456 | 456 | 17,000 |
| 1996/12/27 | 460 | 460 | 454 | 454 | 20,000 |
| 1996/12/26 | 453 | 470 | 452 | 460 | 36,000 |
| 1996/12/25 | 452 | 452 | 451 | 452 | 10,000 |
| 1996/12/24 | 462 | 462 | 461 | 462 | 55,000 |
| 1996/12/20 | 461 | 465 | 461 | 462 | 24,000 |
| 1996/12/19 | 462 | 467 | 460 | 460 | 16,000 |
| 1996/12/18 | 471 | 471 | 469 | 470 | 60,000 |
| 1996/12/17 | 470 | 475 | 470 | 471 | 17,000 |
| 1996/12/16 | 480 | 480 | 471 | 475 | 28,000 |
| 1996/12/13 | 470 | 475 | 470 | 475 | 27,000 |
| 1996/12/12 | 488 | 488 | 485 | 485 | 5,000 |
| 1996/12/11 | 490 | 493 | 488 | 493 | 12,000 |
| 1996/12/10 | 497 | 497 | 492 | 493 | 5,000 |
| 1996/12/09 | 490 | 491 | 490 | 491 | 4,000 |
| 1996/12/06 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/12/05 | 497 | 497 | 490 | 495 | 26,000 |
| 1996/12/04 | 495 | 497 | 490 | 497 | 39,000 |
| 1996/12/03 | 497 | 497 | 496 | 497 | 16,000 |
| 1996/12/02 | 515 | 515 | 495 | 495 | 46,000 |
| 1996/11/29 | 525 | 526 | 520 | 520 | 30,000 |
| 1996/11/28 | 515 | 515 | 515 | 515 | 22,000 |
| 1996/11/27 | 515 | 515 | 510 | 515 | 17,000 |
| 1996/11/26 | 530 | 530 | 511 | 511 | 7,000 |
| 1996/11/25 | 510 | 511 | 510 | 510 | 9,000 |
| 1996/11/22 | 531 | 531 | 520 | 520 | 14,000 |
| 1996/11/21 | 538 | 543 | 532 | 542 | 18,000 |
| 1996/11/20 | 548 | 548 | 542 | 543 | 24,000 |
| 1996/11/19 | 548 | 548 | 540 | 540 | 3,000 |
| 1996/11/18 | 548 | 548 | 540 | 543 | 19,000 |
| 1996/11/15 | 529 | 535 | 526 | 535 | 58,000 |
| 1996/11/14 | 529 | 529 | 525 | 527 | 16,000 |
| 1996/11/13 | 530 | 530 | 525 | 530 | 9,000 |
| 1996/11/12 | 528 | 528 | 525 | 525 | 7,000 |
| 1996/11/11 | 530 | 530 | 525 | 525 | 12,000 |
| 1996/11/08 | 535 | 535 | 527 | 530 | 10,000 |
| 1996/11/07 | 531 | 540 | 530 | 535 | 14,000 |
| 1996/11/06 | 531 | 540 | 530 | 540 | 42,000 |
| 1996/11/05 | 540 | 540 | 535 | 535 | 9,000 |
| 1996/11/01 | 531 | 540 | 530 | 540 | 9,000 |
| 1996/10/31 | 542 | 545 | 530 | 530 | 29,000 |
| 1996/10/30 | 548 | 548 | 540 | 540 | 10,000 |
| 1996/10/29 | 556 | 556 | 548 | 548 | 3,000 |
| 1996/10/28 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/10/25 | 560 | 560 | 548 | 556 | 10,000 |
| 1996/10/24 | 561 | 561 | 561 | 561 | 21,000 |
| 1996/10/23 | 561 | 570 | 560 | 563 | 27,000 |
| 1996/10/22 | 570 | 570 | 560 | 560 | 3,000 |
| 1996/10/21 | 580 | 580 | 569 | 570 | 15,000 |
| 1996/10/18 | 557 | 559 | 557 | 559 | 12,000 |
| 1996/10/17 | 549 | 554 | 549 | 554 | 3,000 |
| 1996/10/16 | 547 | 550 | 547 | 548 | 19,000 |
| 1996/10/15 | 544 | 546 | 544 | 545 | 6,000 |
| 1996/10/14 | 543 | 544 | 543 | 544 | 3,000 |
| 1996/10/11 | 540 | 540 | 540 | 540 | 17,000 |
| 1996/10/09 | 542 | 542 | 540 | 540 | 25,000 |
| 1996/10/08 | 550 | 550 | 542 | 542 | 18,000 |
| 1996/10/07 | 547 | 551 | 546 | 551 | 6,000 |
| 1996/10/04 | 555 | 555 | 540 | 540 | 80,000 |
| 1996/10/03 | 565 | 565 | 560 | 560 | 16,000 |
| 1996/10/02 | 580 | 580 | 561 | 561 | 23,000 |
| 1996/10/01 | 573 | 580 | 571 | 580 | 9,000 |
| 1996/09/30 | 570 | 573 | 570 | 573 | 24,000 |
| 1996/09/27 | 575 | 577 | 571 | 572 | 23,000 |
| 1996/09/26 | 556 | 577 | 555 | 575 | 11,000 |
| 1996/09/25 | 577 | 577 | 555 | 555 | 21,000 |
| 1996/09/24 | 569 | 572 | 568 | 572 | 12,000 |
| 1996/09/20 | 567 | 570 | 566 | 566 | 41,000 |
| 1996/09/19 | 570 | 570 | 560 | 560 | 2,000 |
| 1996/09/18 | 570 | 573 | 555 | 555 | 14,000 |
| 1996/09/17 | 555 | 559 | 551 | 558 | 54,000 |
| 1996/09/13 | 560 | 570 | 551 | 551 | 39,000 |
| 1996/09/11 | 554 | 555 | 550 | 550 | 21,000 |
| 1996/09/10 | 555 | 559 | 555 | 555 | 16,000 |
| 1996/09/09 | 553 | 559 | 553 | 555 | 4,000 |
| 1996/09/06 | 559 | 559 | 551 | 553 | 26,000 |
| 1996/09/05 | 569 | 569 | 560 | 561 | 4,000 |
| 1996/09/04 | 560 | 570 | 560 | 570 | 5,000 |
| 1996/09/03 | 566 | 570 | 566 | 570 | 16,000 |
| 1996/09/02 | 556 | 556 | 556 | 556 | 2,000 |
| 1996/08/30 | 570 | 570 | 552 | 552 | 23,000 |
| 1996/08/29 | 571 | 571 | 570 | 570 | 7,000 |
| 1996/08/28 | 572 | 572 | 571 | 571 | 5,000 |
| 1996/08/27 | 571 | 573 | 570 | 572 | 19,000 |
| 1996/08/26 | 575 | 575 | 570 | 570 | 7,000 |
| 1996/08/23 | 571 | 576 | 571 | 576 | 4,000 |
| 1996/08/22 | 579 | 585 | 572 | 585 | 49,000 |
| 1996/08/21 | 577 | 579 | 571 | 572 | 26,000 |
| 1996/08/20 | 583 | 583 | 571 | 578 | 17,000 |
| 1996/08/19 | 570 | 574 | 570 | 573 | 12,000 |
| 1996/08/16 | 575 | 575 | 560 | 560 | 6,000 |
| 1996/08/15 | 575 | 575 | 570 | 575 | 17,000 |
| 1996/08/14 | 565 | 570 | 565 | 570 | 6,000 |
| 1996/08/13 | 565 | 565 | 565 | 565 | 4,000 |
| 1996/08/12 | 560 | 570 | 560 | 560 | 10,000 |
| 1996/08/09 | 570 | 571 | 570 | 570 | 14,000 |
| 1996/08/08 | 571 | 578 | 570 | 578 | 11,000 |
| 1996/08/07 | 585 | 585 | 580 | 585 | 17,000 |
| 1996/08/06 | 589 | 594 | 580 | 585 | 26,000 |
| 1996/08/05 | 588 | 588 | 588 | 588 | 9,000 |
| 1996/08/02 | 607 | 607 | 598 | 598 | 9,000 |
| 1996/08/01 | 603 | 603 | 590 | 598 | 27,000 |
| 1996/07/31 | 607 | 610 | 600 | 600 | 131,000 |
| 1996/07/30 | 617 | 620 | 611 | 620 | 54,000 |
| 1996/07/29 | 624 | 624 | 616 | 616 | 14,000 |
| 1996/07/26 | 617 | 625 | 616 | 624 | 14,000 |
| 1996/07/25 | 625 | 626 | 616 | 616 | 88,000 |
| 1996/07/24 | 627 | 627 | 625 | 626 | 65,000 |
| 1996/07/23 | 615 | 625 | 615 | 625 | 19,000 |
| 1996/07/22 | 629 | 629 | 615 | 615 | 39,000 |
| 1996/07/19 | 630 | 630 | 627 | 628 | 49,000 |
| 1996/07/18 | 621 | 629 | 621 | 626 | 35,000 |
| 1996/07/17 | 614 | 617 | 610 | 611 | 163,000 |
| 1996/07/16 | 605 | 606 | 603 | 604 | 21,000 |
| 1996/07/15 | 604 | 615 | 603 | 607 | 25,000 |
| 1996/07/12 | 602 | 603 | 601 | 603 | 38,000 |
| 1996/07/11 | 603 | 605 | 602 | 602 | 84,000 |
| 1996/07/10 | 602 | 605 | 601 | 601 | 133,000 |
| 1996/07/09 | 608 | 608 | 600 | 601 | 36,000 |
| 1996/07/08 | 617 | 617 | 611 | 611 | 22,000 |
| 1996/07/05 | 626 | 628 | 618 | 618 | 14,000 |
| 1996/07/04 | 631 | 631 | 624 | 626 | 6,000 |
| 1996/07/03 | 631 | 635 | 625 | 625 | 84,000 |
| 1996/07/02 | 642 | 642 | 631 | 631 | 23,000 |
| 1996/07/01 | 647 | 647 | 641 | 642 | 5,000 |
| 1996/06/28 | 641 | 650 | 641 | 647 | 153,000 |
| 1996/06/27 | 627 | 630 | 627 | 630 | 6,000 |
| 1996/06/26 | 627 | 633 | 627 | 627 | 38,000 |
| 1996/06/25 | 621 | 627 | 621 | 627 | 36,000 |
| 1996/06/24 | 622 | 622 | 620 | 621 | 10,000 |
| 1996/06/21 | 617 | 627 | 617 | 617 | 16,000 |
| 1996/06/20 | 630 | 630 | 627 | 627 | 19,000 |
| 1996/06/19 | 634 | 634 | 625 | 625 | 12,000 |
| 1996/06/18 | 634 | 634 | 631 | 634 | 28,000 |
| 1996/06/17 | 643 | 643 | 632 | 638 | 23,000 |
| 1996/06/14 | 640 | 649 | 640 | 640 | 81,000 |
| 1996/06/13 | 624 | 630 | 624 | 630 | 3,000 |
| 1996/06/12 | 623 | 623 | 614 | 623 | 7,000 |
| 1996/06/11 | 613 | 620 | 613 | 613 | 36,000 |
| 1996/06/10 | 628 | 628 | 613 | 613 | 18,000 |
| 1996/06/07 | 627 | 630 | 623 | 623 | 24,000 |
| 1996/06/06 | 621 | 627 | 619 | 623 | 28,000 |
| 1996/06/05 | 626 | 626 | 611 | 620 | 20,000 |
| 1996/06/04 | 620 | 623 | 613 | 616 | 14,000 |
| 1996/06/03 | 640 | 640 | 610 | 620 | 26,000 |
| 1996/05/31 | 641 | 641 | 634 | 639 | 163,000 |
| 1996/05/30 | 665 | 665 | 641 | 641 | 15,000 |
| 1996/05/29 | 670 | 670 | 646 | 660 | 20,000 |
| 1996/05/28 | 645 | 662 | 635 | 662 | 37,000 |
| 1996/05/27 | 655 | 655 | 645 | 645 | 18,000 |
| 1996/05/24 | 654 | 654 | 645 | 645 | 15,000 |
| 1996/05/23 | 645 | 666 | 645 | 646 | 38,000 |
| 1996/05/22 | 688 | 688 | 664 | 664 | 33,000 |
| 1996/05/21 | 690 | 690 | 668 | 668 | 27,000 |
| 1996/05/20 | 689 | 690 | 680 | 680 | 34,000 |
| 1996/05/17 | 710 | 720 | 680 | 690 | 437,000 |
| 1996/05/16 | 657 | 704 | 655 | 704 | 214,000 |
| 1996/05/15 | 645 | 655 | 645 | 647 | 22,000 |
| 1996/05/14 | 655 | 655 | 645 | 645 | 33,000 |
| 1996/05/13 | 651 | 655 | 650 | 650 | 37,000 |
| 1996/05/10 | 650 | 655 | 650 | 650 | 39,000 |
| 1996/05/09 | 661 | 661 | 651 | 651 | 22,000 |
| 1996/05/08 | 660 | 661 | 651 | 651 | 17,000 |
| 1996/05/07 | 665 | 665 | 650 | 650 | 51,000 |
| 1996/05/02 | 655 | 660 | 650 | 655 | 103,000 |
| 1996/05/01 | 650 | 660 | 650 | 650 | 45,000 |
| 1996/04/30 | 660 | 660 | 650 | 650 | 23,000 |
| 1996/04/26 | 649 | 650 | 645 | 650 | 136,000 |
| 1996/04/25 | 655 | 659 | 641 | 655 | 26,000 |
| 1996/04/24 | 634 | 656 | 634 | 655 | 47,000 |
| 1996/04/23 | 657 | 657 | 648 | 654 | 26,000 |
| 1996/04/22 | 659 | 659 | 646 | 650 | 5,000 |
| 1996/04/19 | 659 | 659 | 655 | 655 | 16,000 |
| 1996/04/18 | 656 | 656 | 635 | 635 | 28,000 |
| 1996/04/17 | 645 | 651 | 645 | 646 | 8,000 |
| 1996/04/16 | 648 | 662 | 645 | 645 | 34,000 |
| 1996/04/15 | 658 | 668 | 645 | 645 | 52,000 |
| 1996/04/12 | 668 | 668 | 658 | 658 | 44,000 |
| 1996/04/11 | 672 | 672 | 660 | 660 | 42,000 |
| 1996/04/10 | 675 | 675 | 660 | 673 | 63,000 |
| 1996/04/09 | 665 | 670 | 660 | 667 | 56,000 |
| 1996/04/08 | 679 | 679 | 655 | 655 | 78,000 |
| 1996/04/05 | 645 | 682 | 641 | 652 | 389,000 |
| 1996/04/04 | 614 | 645 | 614 | 645 | 47,000 |
| 1996/04/03 | 617 | 625 | 616 | 624 | 35,000 |
| 1996/04/02 | 619 | 620 | 614 | 614 | 33,000 |
| 1996/04/01 | 612 | 619 | 611 | 615 | 37,000 |
| 1996/03/29 | 611 | 615 | 610 | 610 | 18,000 |
| 1996/03/28 | 615 | 615 | 610 | 610 | 16,000 |
| 1996/03/27 | 619 | 619 | 619 | 619 | 2,000 |
| 1996/03/26 | 615 | 620 | 601 | 620 | 22,000 |
| 1996/03/25 | 621 | 622 | 610 | 615 | 59,000 |
| 1996/03/22 | 606 | 610 | 606 | 610 | 36,000 |
| 1996/03/21 | 609 | 610 | 606 | 610 | 15,000 |
| 1996/03/19 | 595 | 601 | 595 | 596 | 6,000 |
| 1996/03/18 | 609 | 609 | 591 | 594 | 30,000 |
| 1996/03/15 | 590 | 598 | 590 | 595 | 8,000 |
| 1996/03/14 | 570 | 589 | 570 | 589 | 19,000 |
| 1996/03/13 | 570 | 570 | 560 | 560 | 16,000 |
| 1996/03/12 | 580 | 580 | 570 | 570 | 56,000 |
| 1996/03/11 | 578 | 579 | 570 | 570 | 38,000 |
| 1996/03/08 | 575 | 600 | 570 | 600 | 35,000 |
| 1996/03/07 | 590 | 600 | 580 | 585 | 35,000 |
| 1996/03/06 | 590 | 601 | 590 | 600 | 21,000 |
| 1996/03/05 | 592 | 604 | 592 | 604 | 8,000 |
| 1996/03/04 | 599 | 600 | 591 | 591 | 20,000 |
| 1996/03/01 | 602 | 610 | 598 | 598 | 28,000 |
| 1996/02/29 | 605 | 610 | 601 | 601 | 54,000 |
| 1996/02/28 | 610 | 610 | 600 | 600 | 16,000 |
| 1996/02/27 | 609 | 610 | 600 | 600 | 19,000 |
| 1996/02/26 | 609 | 609 | 609 | 609 | 10,000 |
| 1996/02/23 | 610 | 610 | 601 | 601 | 21,000 |
| 1996/02/22 | 598 | 600 | 596 | 600 | 27,000 |
| 1996/02/21 | 609 | 609 | 598 | 598 | 30,000 |
| 1996/02/20 | 598 | 606 | 596 | 599 | 14,000 |
| 1996/02/19 | 619 | 619 | 610 | 610 | 9,000 |
| 1996/02/16 | 605 | 615 | 602 | 609 | 33,000 |
| 1996/02/15 | 611 | 625 | 611 | 615 | 42,000 |
| 1996/02/14 | 624 | 625 | 620 | 620 | 25,000 |
| 1996/02/13 | 622 | 624 | 620 | 620 | 38,000 |
| 1996/02/09 | 620 | 625 | 620 | 623 | 32,000 |
| 1996/02/08 | 615 | 620 | 615 | 620 | 28,000 |
| 1996/02/07 | 620 | 620 | 615 | 615 | 29,000 |
| 1996/02/06 | 620 | 625 | 615 | 615 | 42,000 |
| 1996/02/05 | 620 | 629 | 619 | 620 | 143,000 |
| 1996/02/02 | 611 | 620 | 611 | 615 | 33,000 |
| 1996/02/01 | 600 | 610 | 600 | 608 | 27,000 |
| 1996/01/31 | 600 | 610 | 598 | 604 | 235,000 |
| 1996/01/30 | 610 | 610 | 605 | 610 | 22,000 |
| 1996/01/29 | 610 | 617 | 610 | 610 | 28,000 |
| 1996/01/26 | 610 | 620 | 610 | 620 | 20,000 |
| 1996/01/25 | 599 | 624 | 599 | 605 | 16,000 |
| 1996/01/24 | 595 | 600 | 590 | 592 | 49,000 |
| 1996/01/23 | 600 | 610 | 600 | 601 | 51,000 |
| 1996/01/22 | 628 | 628 | 606 | 606 | 19,000 |
| 1996/01/19 | 631 | 636 | 619 | 622 | 36,000 |
| 1996/01/18 | 660 | 660 | 616 | 628 | 95,000 |
| 1996/01/17 | 647 | 670 | 647 | 660 | 192,000 |
| 1996/01/16 | 635 | 647 | 635 | 640 | 60,000 |
| 1996/01/12 | 630 | 650 | 630 | 635 | 125,000 |
| 1996/01/11 | 626 | 630 | 621 | 625 | 104,000 |
| 1996/01/10 | 623 | 655 | 618 | 626 | 205,000 |
| 1996/01/09 | 609 | 617 | 600 | 617 | 86,000 |
| 1996/01/08 | 617 | 617 | 596 | 605 | 191,000 |
| 1996/01/05 | 575 | 620 | 565 | 618 | 198,000 |
| 1996/01/04 | 569 | 580 | 569 | 575 | 43,000 |