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
1999/12/30 180 181 180 180 32,000
1999/12/29 171 181 171 180 18,000
1999/12/28 170 171 170 171 12,000
1999/12/27 165 167 165 167 11,000
1999/12/24 167 186 163 165 59,000
1999/12/22 162 163 162 163 65,000
1999/12/21 158 162 158 162 166,000
1999/12/20 163 167 158 158 28,000
1999/12/17 161 161 158 158 35,000
1999/12/16 165 165 161 161 34,000
1999/12/15 167 167 165 165 11,000
1999/12/14 175 175 169 169 12,000
1999/12/13 170 171 170 170 10,000
1999/12/10 175 180 173 177 65,000
1999/12/09 176 176 175 175 26,000
1999/12/08 180 180 175 177 27,000
1999/12/07 180 183 180 181 56,000
1999/12/06 190 194 188 189 42,000
1999/12/03 191 191 188 190 40,000
1999/12/02 195 195 191 191 25,000
1999/12/01 190 191 190 191 14,000
1999/11/30 186 190 186 190 68,000
1999/11/29 186 186 185 186 13,000
1999/11/26 194 194 185 185 53,000
1999/11/25 195 200 194 194 27,000
1999/11/24 228 228 200 200 157,000
1999/11/22 206 228 200 226 231,000
1999/11/19 210 210 196 207 137,000
1999/11/18 200 208 198 208 109,000
1999/11/17 165 180 165 180 17,000
1999/11/16 155 164 155 164 44,000
1999/11/15 160 161 155 160 121,000
1999/11/12 171 171 160 160 27,000
1999/11/11 177 177 171 171 25,000
1999/11/10 171 179 171 179 18,000
1999/11/09 187 187 167 171 40,000
1999/11/08 189 189 185 185 41,000
1999/11/05 188 190 188 189 34,000
1999/11/04 195 195 189 190 30,000
1999/11/02 199 206 197 197 15,000
1999/11/01 195 198 195 198 38,000
1999/10/29 189 195 189 195 41,000
1999/10/28 189 190 189 189 36,000
1999/10/27 189 189 188 189 18,000
1999/10/26 190 190 189 189 22,000
1999/10/25 189 190 189 190 22,000
1999/10/22 190 190 186 190 43,000
1999/10/21 200 201 186 190 41,000
1999/10/20 202 206 202 206 4,000
1999/10/19 204 207 201 207 7,000
1999/10/18 203 204 203 204 6,000
1999/10/15 200 203 200 203 3,000
1999/10/14 200 200 200 200 21,000
1999/10/13 206 206 200 200 20,000
1999/10/12 206 214 206 213 9,000
1999/10/07 205 205 200 201 57,000
1999/10/06 207 207 200 200 31,000
1999/10/05 217 217 214 214 7,000
1999/10/04 225 225 215 215 17,000
1999/10/01 202 215 200 200 62,000
1999/09/30 202 220 195 195 151,000
1999/09/29 210 210 201 202 28,000
1999/09/28 216 218 210 210 42,000
1999/09/27 213 216 213 216 101,000
1999/09/24 211 226 211 215 28,000
1999/09/22 211 228 211 211 19,000
1999/09/21 230 230 207 207 23,000
1999/09/20 225 235 225 235 22,000
1999/09/17 220 235 208 215 42,000
1999/09/16 230 237 221 221 13,000
1999/09/14 233 233 230 230 18,000
1999/09/13 230 240 230 235 19,000
1999/09/10 240 240 231 231 30,000
1999/09/09 238 240 232 232 21,000
1999/09/08 240 241 240 240 49,000
1999/09/07 240 246 240 240 21,000
1999/09/06 248 248 240 246 17,000
1999/09/03 245 257 238 249 29,000
1999/09/02 244 251 244 250 34,000
1999/09/01 240 240 238 238 5,000
1999/08/31 244 245 240 240 47,000
1999/08/30 250 250 244 244 4,000
1999/08/27 258 258 250 250 10,000
1999/08/26 246 250 246 250 9,000
1999/08/25 260 261 250 250 15,000
1999/08/24 265 270 262 262 24,000
1999/08/23 257 265 257 265 43,000
1999/08/20 270 270 255 257 12,000
1999/08/19 255 255 255 255 4,000
1999/08/18 266 266 255 255 15,000
1999/08/17 260 264 260 261 10,000
1999/08/16 258 258 255 255 9,000
1999/08/13 260 260 255 255 5,000
1999/08/12 252 252 250 250 6,000
1999/08/11 260 260 256 256 5,000
1999/08/10 269 269 255 255 5,000
1999/08/09 253 254 250 250 34,000
1999/08/06 250 255 230 254 66,000
1999/08/05 270 272 270 270 20,000
1999/08/04 272 273 270 270 36,000
1999/08/03 294 294 270 271 33,000
1999/08/02 275 281 271 279 43,000
1999/07/30 290 291 275 275 41,000
1999/07/29 297 297 275 290 20,000
1999/07/28 281 281 275 277 32,000
1999/07/27 293 293 283 283 45,000
1999/07/26 293 297 293 295 13,000
1999/07/23 291 300 291 300 18,000
1999/07/22 303 303 295 298 14,000
1999/07/21 291 300 291 300 16,000
1999/07/19 310 310 300 300 36,000
1999/07/16 293 303 285 286 54,000
1999/07/15 305 307 301 302 35,000
1999/07/14 313 314 305 305 84,000
1999/07/13 332 333 313 313 45,000
1999/07/12 340 340 320 320 41,000
1999/07/09 338 339 320 339 121,000
1999/07/08 320 338 316 333 138,000
1999/07/07 310 329 300 315 102,000
1999/07/06 301 311 301 311 26,000
1999/07/05 309 315 309 311 26,000
1999/07/02 310 312 309 309 47,000
1999/07/01 305 310 305 309 34,000
1999/06/30 300 305 295 305 26,000
1999/06/29 290 300 290 295 30,000
1999/06/28 282 290 282 290 26,000
1999/06/25 288 293 281 281 117,000
1999/06/24 309 309 290 293 80,000
1999/06/23 310 314 304 304 70,000
1999/06/22 316 321 310 310 66,000
1999/06/21 315 330 315 315 117,000
1999/06/18 330 330 310 311 134,000
1999/06/17 336 339 327 330 115,000
1999/06/16 336 347 335 335 106,000
1999/06/15 345 350 335 335 150,000
1999/06/14 330 345 330 336 162,000
1999/06/11 350 356 332 333 181,000
1999/06/10 345 348 335 345 198,000
1999/06/09 330 330 315 326 267,000
1999/06/08 355 360 332 332 393,000
1999/06/07 356 385 346 355 1,350,000
1999/06/04 310 365 294 357 1,812,000
1999/06/03 278 310 267 308 536,000
1999/06/02 254 270 254 268 69,000
1999/06/01 255 260 251 259 57,000
1999/05/31 268 270 255 260 124,000
1999/05/28 290 290 245 268 209,000
1999/05/27 312 324 292 293 794,000
1999/05/26 243 298 240 292 424,000
1999/05/25 249 249 241 241 69,000
1999/05/24 243 248 243 243 117,000
1999/05/21 245 250 243 243 40,000
1999/05/20 255 255 243 245 64,000
1999/05/19 254 254 244 244 220,000
1999/05/18 233 268 231 265 454,000
1999/05/17 240 245 231 233 148,000
1999/05/14 210 245 210 238 206,000
1999/05/13 207 210 205 205 81,000
1999/05/12 203 209 203 208 70,000
1999/05/11 200 205 200 202 54,000
1999/05/10 195 199 195 199 44,000
1999/05/07 192 194 192 193 21,000
1999/05/06 185 195 185 190 56,000
1999/04/30 182 190 182 182 50,000
1999/04/28 190 190 182 182 49,000
1999/04/27 190 190 186 187 12,000
1999/04/26 189 189 187 187 11,000
1999/04/23 190 190 189 189 53,000
1999/04/22 183 189 183 189 35,000
1999/04/21 186 186 180 183 28,000
1999/04/20 187 187 182 183 62,000
1999/04/19 186 190 182 182 72,000
1999/04/16 185 189 185 186 122,000
1999/04/15 185 185 180 183 125,000
1999/04/14 183 186 179 180 130,000
1999/04/13 176 180 176 180 53,000
1999/04/12 180 181 175 176 26,000
1999/04/09 181 187 175 178 48,000
1999/04/08 176 180 175 180 18,000
1999/04/07 170 179 170 179 15,000
1999/04/06 180 180 168 170 51,000
1999/04/05 180 180 170 170 48,000
1999/04/02 174 174 174 174 23,000
1999/04/01 175 175 174 174 3,000
1999/03/31 174 181 174 174 11,000
1999/03/30 182 182 165 173 15,000
1999/03/29 182 182 180 182 23,000
1999/03/26 189 190 185 185 19,000
1999/03/25 185 190 185 190 15,000
1999/03/24 190 190 185 185 26,000
1999/03/23 181 190 181 185 39,000
1999/03/19 180 180 178 179 12,000
1999/03/18 180 182 178 178 35,000
1999/03/17 193 193 180 188 45,000
1999/03/16 174 180 173 178 45,000
1999/03/15 170 173 170 173 24,000
1999/03/12 170 170 165 165 24,000
1999/03/11 163 168 163 165 6,000
1999/03/10 155 170 155 170 10,000
1999/03/09 169 170 160 170 9,000
1999/03/08 170 178 170 172 11,000
1999/03/05 164 170 164 169 34,000
1999/03/04 163 163 163 163 26,000
1999/03/03 158 163 158 163 13,000
1999/03/02 158 160 158 158 28,000
1999/03/01 149 158 149 158 6,000
1999/02/26 147 149 147 149 7,000
1999/02/25 146 148 146 147 9,000
1999/02/24 148 148 147 148 35,000
1999/02/23 154 155 147 147 49,000
1999/02/22 148 154 148 154 23,000
1999/02/19 153 153 147 147 21,000
1999/02/18 148 148 148 148 1,000
1999/02/17 148 148 147 147 7,000
1999/02/16 148 149 148 148 29,000
1999/02/15 148 150 148 148 11,000
1999/02/12 148 148 147 147 10,000
1999/02/10 153 154 146 146 30,000
1999/02/09 156 156 153 153 29,000
1999/02/08 155 165 155 160 7,000
1999/02/05 154 155 154 155 2,000
1999/02/04 154 155 154 155 8,000
1999/02/03 153 154 153 154 31,000
1999/02/02 160 163 160 163 13,000
1999/02/01 144 168 144 160 18,000
1999/01/29 164 164 164 164 64,000
1999/01/28 165 168 164 164 10,000
1999/01/27 164 166 164 166 13,000
1999/01/26 162 168 162 168 14,000
1999/01/25 164 165 164 165 3,000
1999/01/22 167 167 167 167 21,000
1999/01/21 165 167 162 167 20,000
1999/01/20 162 162 162 162 9,000
1999/01/19 165 165 163 163 20,000
1999/01/18 165 170 164 164 7,000
1999/01/14 162 165 162 165 3,000
1999/01/13 165 165 165 165 19,000
1999/01/12 166 166 165 165 9,000
1999/01/11 165 165 165 165 2,000
1999/01/08 176 176 165 165 5,000
1999/01/07 177 177 177 177 1,000
1999/01/06 175 175 175 175 42,000
1999/01/05 179 179 175 175 8,000
1999/01/04 180 180 170 170 7,000

このページの先頭へ