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 |
---|---|---|---|---|---|
2000/12/29 | 112 | 112 | 112 | 112 | 1,000 |
2000/12/28 | 110 | 114 | 110 | 111 | 7,000 |
2000/12/27 | 120 | 121 | 115 | 115 | 105,000 |
2000/12/26 | 110 | 115 | 110 | 115 | 7,000 |
2000/12/25 | 109 | 110 | 109 | 109 | 49,000 |
2000/12/22 | 104 | 109 | 104 | 109 | 23,000 |
2000/12/21 | 108 | 108 | 104 | 104 | 12,000 |
2000/12/20 | 110 | 110 | 106 | 110 | 8,000 |
2000/12/19 | 115 | 116 | 111 | 111 | 10,000 |
2000/12/18 | 120 | 120 | 115 | 115 | 12,000 |
2000/12/15 | 120 | 121 | 120 | 120 | 12,000 |
2000/12/14 | 115 | 120 | 115 | 120 | 9,000 |
2000/12/13 | 119 | 120 | 119 | 119 | 8,000 |
2000/12/12 | 119 | 122 | 119 | 119 | 13,000 |
2000/12/11 | 124 | 124 | 119 | 119 | 4,000 |
2000/12/08 | 112 | 119 | 112 | 119 | 31,000 |
2000/12/07 | 117 | 117 | 117 | 117 | 2,000 |
2000/12/06 | 126 | 126 | 117 | 117 | 8,000 |
2000/12/05 | 129 | 129 | 115 | 116 | 122,000 |
2000/12/04 | 125 | 125 | 123 | 123 | 4,000 |
2000/12/01 | 119 | 122 | 119 | 122 | 35,000 |
2000/11/30 | 117 | 123 | 117 | 119 | 17,000 |
2000/11/29 | 117 | 117 | 117 | 117 | 12,000 |
2000/11/28 | 114 | 115 | 114 | 115 | 7,000 |
2000/11/27 | 113 | 117 | 113 | 117 | 7,000 |
2000/11/24 | 112 | 113 | 112 | 113 | 5,000 |
2000/11/22 | 123 | 124 | 112 | 113 | 162,000 |
2000/11/21 | 105 | 125 | 105 | 123 | 115,000 |
2000/11/20 | 120 | 120 | 120 | 120 | 1,000 |
2000/11/17 | 113 | 119 | 113 | 119 | 10,000 |
2000/11/16 | 113 | 115 | 113 | 114 | 23,000 |
2000/11/15 | 116 | 116 | 114 | 114 | 15,000 |
2000/11/14 | 117 | 117 | 116 | 116 | 12,000 |
2000/11/13 | 119 | 119 | 116 | 116 | 4,000 |
2000/11/10 | 121 | 121 | 120 | 120 | 3,000 |
2000/11/09 | 123 | 123 | 121 | 121 | 2,000 |
2000/11/08 | 120 | 123 | 119 | 119 | 5,000 |
2000/11/07 | 124 | 124 | 120 | 123 | 6,000 |
2000/11/06 | 121 | 124 | 115 | 119 | 21,000 |
2000/11/02 | 120 | 121 | 120 | 121 | 2,000 |
2000/11/01 | 121 | 125 | 121 | 125 | 15,000 |
2000/10/31 | 125 | 125 | 119 | 120 | 69,000 |
2000/10/30 | 119 | 125 | 119 | 125 | 7,000 |
2000/10/27 | 121 | 122 | 119 | 119 | 24,000 |
2000/10/26 | 120 | 121 | 120 | 121 | 8,000 |
2000/10/25 | 120 | 121 | 119 | 120 | 12,000 |
2000/10/24 | 121 | 125 | 121 | 125 | 48,000 |
2000/10/23 | 125 | 125 | 121 | 121 | 33,000 |
2000/10/20 | 123 | 125 | 122 | 125 | 13,000 |
2000/10/19 | 129 | 130 | 121 | 121 | 12,000 |
2000/10/18 | 132 | 132 | 130 | 130 | 24,000 |
2000/10/17 | 132 | 132 | 132 | 132 | 3,000 |
2000/10/16 | 132 | 135 | 132 | 135 | 3,000 |
2000/10/13 | 131 | 131 | 131 | 131 | 1,000 |
2000/10/12 | 135 | 135 | 131 | 131 | 2,000 |
2000/10/11 | 131 | 135 | 131 | 135 | 6,000 |
2000/10/10 | 134 | 134 | 133 | 133 | 11,000 |
2000/10/06 | 133 | 135 | 133 | 134 | 7,000 |
2000/10/05 | 139 | 139 | 133 | 133 | 8,000 |
2000/10/04 | 136 | 140 | 131 | 133 | 27,000 |
2000/10/03 | 147 | 147 | 146 | 146 | 6,000 |
2000/10/02 | 144 | 148 | 144 | 148 | 75,000 |
2000/09/29 | 130 | 144 | 130 | 144 | 51,000 |
2000/09/28 | 131 | 131 | 130 | 130 | 15,000 |
2000/09/27 | 130 | 132 | 130 | 132 | 10,000 |
2000/09/26 | 131 | 131 | 130 | 131 | 30,000 |
2000/09/25 | 130 | 138 | 130 | 132 | 56,000 |
2000/09/22 | 144 | 144 | 140 | 144 | 31,000 |
2000/09/21 | 135 | 144 | 133 | 144 | 20,000 |
2000/09/20 | 140 | 144 | 132 | 132 | 21,000 |
2000/09/19 | 135 | 140 | 130 | 140 | 8,000 |
2000/09/18 | 134 | 135 | 129 | 135 | 19,000 |
2000/09/14 | 135 | 138 | 135 | 138 | 10,000 |
2000/09/13 | 138 | 138 | 135 | 136 | 4,000 |
2000/09/12 | 136 | 136 | 131 | 131 | 15,000 |
2000/09/11 | 144 | 144 | 141 | 141 | 3,000 |
2000/09/08 | 136 | 136 | 136 | 136 | 14,000 |
2000/09/07 | 140 | 140 | 140 | 140 | 3,000 |
2000/09/06 | 141 | 141 | 140 | 140 | 6,000 |
2000/09/05 | 144 | 145 | 140 | 141 | 8,000 |
2000/09/04 | 141 | 147 | 140 | 141 | 7,000 |
2000/09/01 | 148 | 148 | 141 | 141 | 95,000 |
2000/08/31 | 147 | 147 | 147 | 147 | 14,000 |
2000/08/30 | 144 | 147 | 144 | 147 | 3,000 |
2000/08/29 | 145 | 150 | 145 | 145 | 9,000 |
2000/08/28 | 149 | 149 | 145 | 145 | 12,000 |
2000/08/25 | 144 | 149 | 144 | 149 | 2,000 |
2000/08/24 | 144 | 147 | 143 | 144 | 11,000 |
2000/08/23 | 143 | 143 | 143 | 143 | 10,000 |
2000/08/22 | 141 | 143 | 141 | 143 | 10,000 |
2000/08/21 | 143 | 143 | 141 | 141 | 8,000 |
2000/08/18 | 142 | 142 | 141 | 141 | 30,000 |
2000/08/17 | 143 | 143 | 141 | 142 | 4,000 |
2000/08/16 | 141 | 146 | 141 | 146 | 6,000 |
2000/08/15 | 141 | 141 | 140 | 140 | 28,000 |
2000/08/11 | 148 | 152 | 147 | 152 | 3,000 |
2000/08/10 | 153 | 153 | 141 | 145 | 13,000 |
2000/08/09 | 153 | 153 | 150 | 150 | 4,000 |
2000/08/08 | 153 | 153 | 150 | 153 | 6,000 |
2000/08/07 | 148 | 155 | 148 | 153 | 8,000 |
2000/08/04 | 155 | 155 | 148 | 148 | 15,000 |
2000/08/03 | 155 | 155 | 155 | 155 | 45,000 |
2000/08/02 | 149 | 149 | 148 | 148 | 4,000 |
2000/08/01 | 147 | 148 | 147 | 148 | 8,000 |
2000/07/31 | 144 | 148 | 144 | 147 | 6,000 |
2000/07/28 | 139 | 149 | 139 | 139 | 16,000 |
2000/07/27 | 144 | 144 | 144 | 144 | 14,000 |
2000/07/26 | 150 | 150 | 143 | 144 | 18,000 |
2000/07/25 | 145 | 145 | 144 | 144 | 24,000 |
2000/07/24 | 151 | 151 | 145 | 145 | 4,000 |
2000/07/21 | 154 | 154 | 145 | 145 | 19,000 |
2000/07/19 | 148 | 155 | 147 | 154 | 108,000 |
2000/07/18 | 155 | 155 | 147 | 147 | 4,000 |
2000/07/17 | 150 | 154 | 150 | 151 | 23,000 |
2000/07/14 | 148 | 150 | 148 | 150 | 3,000 |
2000/07/13 | 154 | 155 | 147 | 148 | 55,000 |
2000/07/12 | 162 | 162 | 150 | 150 | 41,000 |
2000/07/11 | 160 | 160 | 156 | 157 | 4,000 |
2000/07/10 | 156 | 160 | 156 | 160 | 24,000 |
2000/07/07 | 155 | 157 | 155 | 155 | 8,000 |
2000/07/06 | 172 | 172 | 155 | 167 | 51,000 |
2000/07/05 | 169 | 169 | 164 | 164 | 96,000 |
2000/07/04 | 164 | 165 | 162 | 164 | 16,000 |
2000/07/03 | 160 | 165 | 160 | 161 | 54,000 |
2000/06/30 | 147 | 161 | 147 | 160 | 16,000 |
2000/06/29 | 150 | 152 | 145 | 145 | 26,000 |
2000/06/28 | 160 | 160 | 151 | 151 | 18,000 |
2000/06/27 | 153 | 154 | 153 | 154 | 5,000 |
2000/06/26 | 152 | 152 | 151 | 151 | 7,000 |
2000/06/23 | 150 | 152 | 150 | 151 | 13,000 |
2000/06/22 | 143 | 152 | 143 | 148 | 63,000 |
2000/06/21 | 145 | 163 | 143 | 158 | 152,000 |
2000/06/20 | 142 | 147 | 141 | 141 | 10,000 |
2000/06/19 | 150 | 150 | 148 | 150 | 6,000 |
2000/06/16 | 145 | 155 | 140 | 150 | 37,000 |
2000/06/15 | 140 | 150 | 140 | 150 | 8,000 |
2000/06/14 | 161 | 161 | 155 | 155 | 31,000 |
2000/06/13 | 145 | 162 | 145 | 161 | 33,000 |
2000/06/12 | 134 | 143 | 132 | 143 | 11,000 |
2000/06/09 | 131 | 137 | 131 | 134 | 35,000 |
2000/06/08 | 134 | 136 | 134 | 135 | 7,000 |
2000/06/07 | 135 | 135 | 133 | 134 | 35,000 |
2000/06/06 | 137 | 137 | 137 | 137 | 16,000 |
2000/06/05 | 144 | 144 | 135 | 135 | 9,000 |
2000/06/02 | 138 | 144 | 137 | 137 | 49,000 |
2000/06/01 | 143 | 143 | 140 | 140 | 29,000 |
2000/05/31 | 141 | 143 | 141 | 143 | 51,000 |
2000/05/30 | 142 | 142 | 140 | 141 | 38,000 |
2000/05/29 | 141 | 141 | 141 | 141 | 4,000 |
2000/05/26 | 140 | 143 | 140 | 141 | 9,000 |
2000/05/25 | 140 | 142 | 140 | 142 | 6,000 |
2000/05/24 | 144 | 145 | 141 | 141 | 9,000 |
2000/05/23 | 148 | 149 | 142 | 147 | 37,000 |
2000/05/22 | 145 | 147 | 145 | 146 | 212,000 |
2000/05/19 | 148 | 148 | 140 | 141 | 32,000 |
2000/05/18 | 144 | 144 | 140 | 141 | 13,000 |
2000/05/17 | 148 | 148 | 143 | 143 | 7,000 |
2000/05/16 | 149 | 150 | 149 | 150 | 7,000 |
2000/05/15 | 146 | 151 | 145 | 146 | 40,000 |
2000/05/12 | 151 | 151 | 150 | 151 | 7,000 |
2000/05/11 | 154 | 154 | 151 | 151 | 5,000 |
2000/05/10 | 146 | 154 | 146 | 154 | 10,000 |
2000/05/09 | 149 | 149 | 146 | 146 | 6,000 |
2000/05/08 | 153 | 153 | 149 | 152 | 3,000 |
2000/05/02 | 154 | 154 | 146 | 146 | 29,000 |
2000/05/01 | 145 | 154 | 145 | 154 | 22,000 |
2000/04/28 | 145 | 145 | 145 | 145 | 24,000 |
2000/04/27 | 145 | 145 | 145 | 145 | 13,000 |
2000/04/26 | 143 | 146 | 141 | 143 | 43,000 |
2000/04/25 | 150 | 150 | 138 | 139 | 14,000 |
2000/04/24 | 150 | 152 | 150 | 152 | 7,000 |
2000/04/21 | 157 | 158 | 137 | 153 | 31,000 |
2000/04/20 | 150 | 158 | 148 | 158 | 27,000 |
2000/04/19 | 150 | 150 | 150 | 150 | 16,000 |
2000/04/18 | 149 | 151 | 149 | 150 | 37,000 |
2000/04/17 | 150 | 150 | 148 | 148 | 22,000 |
2000/04/14 | 154 | 154 | 150 | 151 | 50,000 |
2000/04/13 | 153 | 154 | 151 | 154 | 15,000 |
2000/04/12 | 155 | 155 | 153 | 153 | 4,000 |
2000/04/11 | 152 | 152 | 152 | 152 | 4,000 |
2000/04/10 | 155 | 155 | 151 | 155 | 37,000 |
2000/04/07 | 152 | 154 | 151 | 152 | 14,000 |
2000/04/06 | 153 | 153 | 152 | 152 | 21,000 |
2000/04/05 | 158 | 158 | 152 | 158 | 18,000 |
2000/04/04 | 152 | 155 | 152 | 153 | 44,000 |
2000/04/03 | 152 | 155 | 152 | 152 | 56,000 |
2000/03/31 | 155 | 155 | 152 | 152 | 34,000 |
2000/03/30 | 152 | 156 | 151 | 152 | 21,000 |
2000/03/29 | 155 | 155 | 152 | 154 | 21,000 |
2000/03/28 | 156 | 159 | 152 | 152 | 26,000 |
2000/03/27 | 153 | 160 | 150 | 150 | 121,000 |
2000/03/24 | 152 | 154 | 147 | 152 | 65,000 |
2000/03/23 | 157 | 157 | 150 | 152 | 40,000 |
2000/03/22 | 158 | 159 | 157 | 157 | 18,000 |
2000/03/21 | 157 | 160 | 156 | 158 | 8,000 |
2000/03/17 | 155 | 162 | 155 | 156 | 28,000 |
2000/03/16 | 159 | 160 | 156 | 160 | 16,000 |
2000/03/15 | 153 | 160 | 153 | 159 | 16,000 |
2000/03/14 | 160 | 160 | 151 | 159 | 11,000 |
2000/03/13 | 160 | 160 | 151 | 160 | 27,000 |
2000/03/10 | 162 | 162 | 156 | 156 | 49,000 |
2000/03/09 | 157 | 160 | 155 | 160 | 12,000 |
2000/03/08 | 152 | 153 | 152 | 152 | 6,000 |
2000/03/07 | 162 | 162 | 151 | 153 | 23,000 |
2000/03/06 | 169 | 169 | 152 | 152 | 21,000 |
2000/03/03 | 164 | 165 | 164 | 164 | 26,000 |
2000/03/02 | 157 | 158 | 157 | 157 | 11,000 |
2000/03/01 | 153 | 157 | 153 | 157 | 42,000 |
2000/02/29 | 150 | 153 | 150 | 153 | 34,000 |
2000/02/28 | 146 | 152 | 145 | 150 | 13,000 |
2000/02/25 | 145 | 150 | 145 | 146 | 22,000 |
2000/02/24 | 150 | 153 | 148 | 148 | 34,000 |
2000/02/23 | 151 | 154 | 150 | 150 | 38,000 |
2000/02/22 | 155 | 155 | 150 | 150 | 29,000 |
2000/02/21 | 150 | 153 | 150 | 150 | 24,000 |
2000/02/18 | 155 | 155 | 150 | 150 | 8,000 |
2000/02/17 | 151 | 154 | 150 | 150 | 24,000 |
2000/02/16 | 150 | 151 | 150 | 151 | 45,000 |
2000/02/15 | 151 | 151 | 150 | 150 | 16,000 |
2000/02/14 | 150 | 156 | 150 | 156 | 13,000 |
2000/02/10 | 155 | 158 | 155 | 155 | 38,000 |
2000/02/09 | 155 | 158 | 155 | 155 | 22,000 |
2000/02/08 | 155 | 160 | 155 | 155 | 17,000 |
2000/02/07 | 157 | 157 | 155 | 155 | 26,000 |
2000/02/04 | 156 | 160 | 155 | 159 | 13,000 |
2000/02/03 | 160 | 160 | 155 | 155 | 9,000 |
2000/02/02 | 167 | 169 | 160 | 160 | 20,000 |
2000/02/01 | 167 | 169 | 167 | 167 | 29,000 |
2000/01/31 | 160 | 172 | 160 | 167 | 15,000 |
2000/01/28 | 156 | 161 | 155 | 160 | 51,000 |
2000/01/27 | 161 | 161 | 150 | 155 | 146,000 |
2000/01/26 | 162 | 167 | 161 | 167 | 11,000 |
2000/01/25 | 162 | 169 | 161 | 161 | 13,000 |
2000/01/24 | 168 | 168 | 163 | 163 | 16,000 |
2000/01/21 | 170 | 170 | 167 | 168 | 22,000 |
2000/01/20 | 167 | 183 | 167 | 170 | 16,000 |
2000/01/19 | 165 | 170 | 165 | 168 | 38,000 |
2000/01/18 | 164 | 170 | 164 | 165 | 77,000 |
2000/01/17 | 162 | 164 | 162 | 163 | 91,000 |
2000/01/14 | 162 | 162 | 161 | 161 | 24,000 |
2000/01/13 | 164 | 164 | 160 | 162 | 31,000 |
2000/01/12 | 164 | 164 | 160 | 160 | 21,000 |
2000/01/11 | 163 | 170 | 162 | 164 | 29,000 |
2000/01/07 | 163 | 163 | 160 | 162 | 65,000 |
2000/01/06 | 172 | 172 | 160 | 163 | 11,000 |
2000/01/05 | 181 | 185 | 180 | 180 | 12,000 |
2000/01/04 | 190 | 190 | 180 | 180 | 21,000 |