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
2002/12/30 41 44 41 41 39,000
2002/12/27 39 40 38 40 57,000
2002/12/26 43 43 37 38 28,000
2002/12/25 41 41 38 40 69,000
2002/12/24 45 46 40 40 271,000
2002/12/20 41 43 40 40 42,000
2002/12/19 38 40 37 40 54,000
2002/12/18 39 39 38 39 68,000
2002/12/17 39 40 39 39 27,000
2002/12/16 41 41 39 40 57,000
2002/12/13 40 44 40 42 79,000
2002/12/12 43 44 42 44 14,000
2002/12/11 44 44 41 41 41,000
2002/12/10 44 46 43 45 9,000
2002/12/09 44 46 44 44 7,000
2002/12/06 44 44 44 44 16,000
2002/12/05 45 47 44 45 36,000
2002/12/04 46 46 44 45 33,000
2002/12/03 50 50 44 46 199,000
2002/12/02 50 50 49 50 43,000
2002/11/29 50 52 49 49 17,000
2002/11/28 50 50 48 48 29,000
2002/11/27 46 51 44 51 26,000
2002/11/26 46 47 46 46 47,000
2002/11/25 44 53 44 52 33,000
2002/11/22 47 49 45 45 74,000
2002/11/21 45 47 45 47 68,000
2002/11/20 40 45 40 44 49,000
2002/11/19 44 45 38 38 76,000
2002/11/18 46 49 35 45 178,000
2002/11/15 47 49 46 49 21,000
2002/11/14 46 48 46 46 29,000
2002/11/13 51 52 45 45 45,000
2002/11/12 52 52 51 51 73,000
2002/11/11 52 56 51 55 18,000
2002/11/08 56 56 52 53 30,000
2002/11/07 55 56 55 56 28,000
2002/11/06 55 57 55 56 23,000
2002/11/05 55 57 55 57 21,000
2002/11/01 56 56 56 56 58,000
2002/10/31 56 56 56 56 29,000
2002/10/30 57 57 55 56 19,000
2002/10/29 52 54 51 54 9,000
2002/10/28 52 54 51 52 18,000
2002/10/25 55 55 51 52 34,000
2002/10/24 51 55 51 55 6,000
2002/10/23 52 52 51 51 22,000
2002/10/22 55 55 51 51 9,000
2002/10/21 56 56 55 55 33,000
2002/10/18 53 53 50 52 9,000
2002/10/17 51 53 51 53 9,000
2002/10/16 53 53 51 51 31,000
2002/10/15 50 52 49 51 18,000
2002/10/11 44 55 44 55 44,000
2002/10/10 48 49 46 49 33,000
2002/10/09 49 49 48 48 13,000
2002/10/08 50 51 48 51 79,000
2002/10/07 50 51 48 50 70,000
2002/10/04 52 57 50 51 48,000
2002/10/03 56 58 55 56 19,000
2002/10/02 55 56 55 55 22,000
2002/10/01 62 62 56 56 38,000
2002/09/30 60 63 60 62 77,000
2002/09/27 58 60 56 60 26,000
2002/09/26 57 60 57 60 14,000
2002/09/25 60 60 57 57 17,000
2002/09/24 59 60 59 60 18,000
2002/09/20 58 59 58 59 37,000
2002/09/19 53 59 53 58 27,000
2002/09/18 53 54 53 53 15,000
2002/09/17 55 55 53 53 29,000
2002/09/13 55 58 53 53 89,000
2002/09/12 56 56 55 55 22,000
2002/09/11 55 56 55 56 10,000
2002/09/10 55 58 55 58 13,000
2002/09/09 53 56 53 55 74,000
2002/09/06 55 55 52 53 76,000
2002/09/05 55 57 55 55 68,000
2002/09/04 55 55 51 54 53,000
2002/09/03 58 58 53 53 62,000
2002/09/02 56 57 56 56 61,000
2002/08/30 56 56 55 56 93,000
2002/08/29 57 57 55 55 28,000
2002/08/28 57 58 56 58 22,000
2002/08/27 58 58 56 57 34,000
2002/08/26 57 58 57 58 40,000
2002/08/23 60 61 56 57 68,000
2002/08/22 60 60 58 60 19,000
2002/08/21 60 60 58 60 17,000
2002/08/20 59 61 59 61 38,000
2002/08/19 61 61 59 61 11,000
2002/08/16 61 61 60 61 18,000
2002/08/15 60 60 59 60 9,000
2002/08/14 59 60 58 59 18,000
2002/08/13 58 60 58 59 81,000
2002/08/12 64 64 59 60 24,000
2002/08/09 65 65 59 63 28,000
2002/08/08 60 60 59 59 9,000
2002/08/07 59 60 59 60 6,000
2002/08/06 60 60 59 59 16,000
2002/08/05 67 67 63 63 35,000
2002/08/02 63 66 62 62 62,000
2002/08/01 61 62 61 62 28,000
2002/07/31 59 61 59 61 7,000
2002/07/30 60 65 58 58 13,000
2002/07/29 64 64 58 58 34,000
2002/07/26 64 65 62 62 19,000
2002/07/25 62 68 62 62 64,000
2002/07/24 59 76 59 76 60,000
2002/07/23 60 60 57 59 53,000
2002/07/22 57 59 57 57 142,000
2002/07/19 59 59 57 57 14,000
2002/07/18 59 59 58 59 13,000
2002/07/17 58 59 55 59 20,000
2002/07/16 61 61 56 59 20,000
2002/07/15 62 63 61 61 8,000
2002/07/12 62 63 61 61 8,000
2002/07/11 64 64 62 62 3,000
2002/07/10 62 64 62 64 19,000
2002/07/09 62 63 61 63 50,000
2002/07/08 66 66 61 62 45,000
2002/07/05 70 70 64 66 21,000
2002/07/04 66 69 66 67 7,000
2002/07/03 68 69 66 68 23,000
2002/07/02 67 67 67 67 21,000
2002/07/01 67 67 67 67 2,000
2002/06/28 64 69 64 65 47,000
2002/06/27 63 64 63 64 30,000
2002/06/26 71 71 61 63 74,000
2002/06/25 64 67 64 67 6,000
2002/06/24 67 67 64 64 5,000
2002/06/21 64 65 63 63 7,000
2002/06/20 61 63 61 63 10,000
2002/06/19 63 63 61 62 13,000
2002/06/18 62 64 62 64 7,000
2002/06/17 71 71 61 62 31,000
2002/06/14 61 64 61 62 96,000
2002/06/13 63 64 63 64 5,000
2002/06/12 69 70 61 66 29,000
2002/06/11 69 69 69 69 17,000
2002/06/10 71 71 69 69 8,000
2002/06/07 70 71 69 71 16,000
2002/06/06 70 72 70 70 31,000
2002/06/05 73 73 71 71 18,000
2002/06/04 72 73 72 73 71,000
2002/06/03 72 72 70 72 18,000
2002/05/31 70 71 69 70 34,000
2002/05/30 71 71 69 69 29,000
2002/05/29 71 71 70 71 52,000
2002/05/28 72 72 69 71 23,000
2002/05/27 72 72 69 69 22,000
2002/05/24 71 71 66 70 40,000
2002/05/23 69 72 66 69 79,000
2002/05/22 66 69 65 69 77,000
2002/05/21 66 66 63 66 43,000
2002/05/20 65 65 62 63 38,000
2002/05/17 65 65 62 65 9,000
2002/05/16 65 65 63 65 8,000
2002/05/15 65 65 65 65 9,000
2002/05/14 62 63 62 63 22,000
2002/05/13 65 65 63 63 19,000
2002/05/10 59 64 58 62 28,000
2002/05/09 63 63 62 62 9,000
2002/05/08 59 62 59 60 9,000
2002/05/07 60 64 59 59 47,000
2002/05/02 61 63 49 58 213,000
2002/05/01 69 69 61 61 213,000
2002/04/30 66 68 65 66 34,000
2002/04/26 66 66 65 65 46,000
2002/04/25 69 69 68 68 8,000
2002/04/24 67 69 67 69 8,000
2002/04/23 72 72 67 69 44,000
2002/04/22 67 71 67 71 14,000
2002/04/19 68 70 65 70 33,000
2002/04/18 68 69 68 68 26,000
2002/04/17 71 71 68 68 17,000
2002/04/16 71 71 70 71 6,000
2002/04/15 69 71 69 71 3,000
2002/04/12 70 71 69 71 30,000
2002/04/11 71 71 70 70 35,000
2002/04/10 68 71 68 71 28,000
2002/04/09 70 71 68 68 77,000
2002/04/08 73 75 70 70 118,000
2002/04/05 67 71 67 71 69,000
2002/04/04 68 70 67 67 74,000
2002/04/03 67 69 67 68 47,000
2002/04/02 69 70 67 67 31,000
2002/04/01 73 73 69 69 44,000
2002/03/29 75 75 74 74 105,000
2002/03/28 79 79 74 75 66,000
2002/03/27 76 78 75 78 16,000
2002/03/26 80 80 75 76 30,000
2002/03/25 78 78 75 75 91,000
2002/03/22 77 78 76 76 61,000
2002/03/20 78 79 77 77 16,000
2002/03/19 81 81 77 79 46,000
2002/03/18 83 83 77 77 37,000
2002/03/15 84 84 79 79 21,000
2002/03/14 82 83 81 81 20,000
2002/03/13 85 85 81 81 32,000
2002/03/12 89 89 81 83 74,000
2002/03/11 91 91 88 89 20,000
2002/03/08 93 93 91 91 68,000
2002/03/07 96 100 96 97 14,000
2002/03/06 103 103 101 101 17,000
2002/03/05 105 106 103 105 64,000
2002/03/04 97 104 97 103 44,000
2002/03/01 94 97 94 97 30,000
2002/02/28 89 94 88 94 72,000
2002/02/27 85 90 84 88 20,000
2002/02/26 90 90 85 85 39,000
2002/02/25 86 86 86 86 3,000
2002/02/22 90 90 87 87 31,000
2002/02/21 89 89 88 89 10,000
2002/02/20 82 87 82 84 5,000
2002/02/19 82 85 82 85 8,000
2002/02/18 86 86 86 86 6,000
2002/02/15 89 89 88 88 7,000
2002/02/14 86 89 85 85 69,000
2002/02/13 82 86 82 86 20,000
2002/02/12 82 84 79 83 5,000
2002/02/08 81 82 81 82 18,000
2002/02/07 77 78 73 78 16,000
2002/02/06 73 75 73 75 8,000
2002/02/05 78 81 78 78 14,000
2002/02/04 80 82 76 79 17,000
2002/02/01 83 83 81 82 33,000
2002/01/31 83 84 83 83 51,000
2002/01/30 72 86 72 83 40,000
2002/01/29 78 85 78 85 18,000
2002/01/28 85 85 83 85 11,000
2002/01/25 78 80 78 80 16,000
2002/01/24 77 78 76 78 13,000
2002/01/23 76 77 76 76 25,000
2002/01/22 77 78 76 76 22,000
2002/01/21 78 78 72 72 16,000
2002/01/18 75 75 73 75 14,000
2002/01/17 74 74 71 73 31,000
2002/01/16 73 74 70 74 51,000
2002/01/15 79 79 71 73 56,000
2002/01/11 80 81 80 81 117,000
2002/01/10 82 82 80 80 28,000
2002/01/09 82 85 82 85 28,000
2002/01/08 84 87 80 86 108,000
2002/01/07 81 92 81 88 244,000
2002/01/04 71 76 71 76 13,000

このページの先頭へ