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
2003/12/30 84 89 82 85 191,000
2003/12/29 75 82 73 80 191,000
2003/12/26 72 75 71 74 116,000
2003/12/25 72 72 68 70 80,000
2003/12/24 74 76 73 73 116,000
2003/12/22 72 74 72 74 139,000
2003/12/19 70 74 70 72 163,000
2003/12/18 72 72 68 71 166,000
2003/12/17 73 75 73 73 77,000
2003/12/16 73 76 72 73 241,000
2003/12/15 82 84 80 80 70,000
2003/12/12 89 89 81 84 112,000
2003/12/11 88 89 82 89 53,000
2003/12/10 88 90 88 88 23,000
2003/12/09 90 90 88 90 14,000
2003/12/08 90 90 88 89 12,000
2003/12/05 89 90 88 90 22,000
2003/12/04 88 92 88 89 41,000
2003/12/03 94 94 91 93 16,000
2003/12/02 93 95 93 94 27,000
2003/12/01 84 93 84 93 37,000
2003/11/28 100 100 98 98 76,000
2003/11/27 97 99 92 98 26,000
2003/11/26 98 101 97 97 52,000
2003/11/25 91 97 91 97 32,000
2003/11/21 90 94 89 89 27,000
2003/11/20 85 88 85 87 36,000
2003/11/19 87 88 84 85 21,000
2003/11/18 85 88 81 86 112,000
2003/11/17 97 98 85 89 159,000
2003/11/14 100 101 98 101 93,000
2003/11/13 105 106 101 102 43,000
2003/11/12 108 108 103 106 64,000
2003/11/11 115 116 101 101 141,000
2003/11/10 119 119 116 116 43,000
2003/11/07 118 120 118 119 33,000
2003/11/06 122 122 118 118 52,000
2003/11/05 118 120 118 120 41,000
2003/11/04 117 119 116 119 86,000
2003/10/31 118 118 116 116 122,000
2003/10/30 123 125 118 119 122,000
2003/10/29 127 128 125 125 41,000
2003/10/28 124 128 124 128 26,000
2003/10/27 125 126 123 125 32,000
2003/10/24 126 128 123 126 93,000
2003/10/23 129 129 123 123 216,000
2003/10/22 129 133 128 129 64,000
2003/10/21 138 138 130 130 207,000
2003/10/20 132 139 131 133 246,000
2003/10/17 131 134 128 130 213,000
2003/10/16 124 133 122 131 230,000
2003/10/15 128 128 120 125 186,000
2003/10/14 129 131 125 128 83,000
2003/10/10 126 132 125 129 289,000
2003/10/09 120 134 120 134 273,000
2003/10/08 126 127 118 119 270,000
2003/10/07 130 131 126 129 181,000
2003/10/06 137 137 131 131 138,000
2003/10/03 135 136 130 136 401,000
2003/10/02 136 142 132 135 540,000
2003/10/01 131 140 130 135 755,000
2003/09/30 129 136 128 131 1,051,000
2003/09/29 117 136 117 124 896,000
2003/09/26 109 115 100 114 236,000
2003/09/25 113 116 107 114 315,000
2003/09/24 124 128 115 117 765,000
2003/09/22 116 129 113 123 1,414,000
2003/09/19 101 128 101 116 1,851,000
2003/09/18 97 100 85 98 257,000
2003/09/17 100 105 97 98 544,000
2003/09/16 96 99 93 98 448,000
2003/09/12 89 99 87 97 607,000
2003/09/11 85 88 85 88 30,000
2003/09/10 85 85 84 84 45,000
2003/09/09 85 86 84 84 22,000
2003/09/08 85 85 83 85 20,000
2003/09/05 87 87 85 87 33,000
2003/09/04 86 87 85 87 50,000
2003/09/03 89 89 85 87 47,000
2003/09/02 91 91 89 89 83,000
2003/09/01 89 90 89 89 59,000
2003/08/29 87 90 86 88 132,000
2003/08/28 88 88 86 86 39,000
2003/08/27 85 88 84 86 113,000
2003/08/26 85 85 83 84 40,000
2003/08/25 85 85 84 84 13,000
2003/08/22 85 85 83 84 66,000
2003/08/21 85 85 83 83 168,000
2003/08/20 80 82 79 81 75,000
2003/08/19 80 80 78 79 45,000
2003/08/18 79 79 77 78 20,000
2003/08/15 78 79 76 78 27,000
2003/08/14 76 77 74 75 48,000
2003/08/13 75 76 73 75 30,000
2003/08/12 74 76 74 74 28,000
2003/08/11 74 75 74 74 26,000
2003/08/08 75 77 74 74 42,000
2003/08/07 80 80 74 77 35,000
2003/08/06 75 76 75 76 18,000
2003/08/05 77 79 76 76 25,000
2003/08/04 77 81 75 76 37,000
2003/08/01 78 80 77 77 39,000
2003/07/31 80 83 78 78 73,000
2003/07/30 79 80 76 80 46,000
2003/07/29 81 81 78 78 42,000
2003/07/28 76 82 76 78 109,000
2003/07/25 85 85 81 81 53,000
2003/07/24 81 82 80 80 17,000
2003/07/23 79 80 78 80 48,000
2003/07/22 77 78 77 78 38,000
2003/07/18 74 79 74 77 32,000
2003/07/17 82 83 77 77 51,000
2003/07/16 86 86 83 84 37,000
2003/07/15 84 85 84 84 57,000
2003/07/14 83 85 82 85 56,000
2003/07/11 82 83 82 82 29,000
2003/07/10 82 83 80 82 23,000
2003/07/09 84 84 81 82 53,000
2003/07/08 89 89 80 80 147,000
2003/07/07 86 91 86 90 53,000
2003/07/04 82 86 82 86 70,000
2003/07/03 95 95 80 90 194,000
2003/07/02 95 95 92 93 57,000
2003/07/01 93 96 93 94 60,000
2003/06/30 95 97 94 96 78,000
2003/06/27 96 96 93 95 93,000
2003/06/26 98 98 95 95 79,000
2003/06/25 94 99 94 98 82,000
2003/06/24 92 97 92 94 198,000
2003/06/23 107 112 95 99 952,000
2003/06/20 87 100 86 100 461,000
2003/06/19 86 88 85 86 82,000
2003/06/18 84 87 84 85 66,000
2003/06/17 92 92 88 88 95,000
2003/06/16 91 91 88 89 74,000
2003/06/13 93 94 84 91 351,000
2003/06/12 85 96 85 92 368,000
2003/06/11 80 90 78 84 522,000
2003/06/10 82 82 78 79 139,000
2003/06/09 78 87 78 81 962,000
2003/06/06 69 79 69 75 584,000
2003/06/05 70 70 68 68 44,000
2003/06/04 69 70 69 70 30,000
2003/06/03 67 70 67 68 39,000
2003/06/02 69 69 68 68 17,000
2003/05/30 68 69 68 68 66,000
2003/05/29 68 68 64 68 24,000
2003/05/28 66 68 65 67 15,000
2003/05/27 67 69 65 66 27,000
2003/05/26 67 67 65 67 59,000
2003/05/23 68 69 66 67 57,000
2003/05/22 67 68 66 68 60,000
2003/05/21 65 69 65 66 72,000
2003/05/20 65 66 65 66 12,000
2003/05/19 66 68 64 64 54,000
2003/05/16 68 68 67 67 56,000
2003/05/15 68 68 67 68 21,000
2003/05/14 67 69 67 67 61,000
2003/05/13 68 69 66 66 86,000
2003/05/12 69 70 66 68 42,000
2003/05/09 64 69 64 65 96,000
2003/05/08 63 66 62 65 74,000
2003/05/07 66 69 64 64 354,000
2003/05/06 63 77 63 69 857,000
2003/05/02 58 61 57 61 90,000
2003/05/01 56 58 56 57 28,000
2003/04/30 54 56 54 56 39,000
2003/04/28 53 56 53 54 42,000
2003/04/25 56 56 52 52 43,000
2003/04/24 60 60 56 56 61,000
2003/04/23 62 64 56 58 176,000
2003/04/22 56 75 55 60 682,000
2003/04/21 53 53 52 52 152,000
2003/04/18 52 53 52 53 14,000
2003/04/17 53 54 53 54 15,000
2003/04/16 54 55 53 55 32,000
2003/04/15 51 54 50 54 20,000
2003/04/14 54 54 50 50 63,000
2003/04/11 54 54 52 53 52,000
2003/04/10 55 55 52 52 29,000
2003/04/09 54 60 54 56 143,000
2003/04/08 64 69 54 54 322,000
2003/04/07 47 63 47 59 265,000
2003/04/04 47 47 46 47 22,000
2003/04/03 48 48 46 46 59,000
2003/04/02 47 47 45 46 16,000
2003/04/01 45 46 45 45 29,000
2003/03/31 45 45 45 45 17,000
2003/03/28 45 45 42 45 26,000
2003/03/27 45 47 43 45 56,000
2003/03/26 48 49 46 47 33,000
2003/03/25 47 47 46 47 23,000
2003/03/24 46 48 46 46 9,000
2003/03/20 42 45 42 45 41,000
2003/03/19 42 42 41 42 12,000
2003/03/18 43 44 43 44 9,000
2003/03/17 43 43 43 43 41,000
2003/03/14 43 44 43 43 62,000
2003/03/13 47 47 46 46 4,000
2003/03/12 44 47 43 47 15,000
2003/03/11 43 45 43 44 42,000
2003/03/10 45 45 43 43 8,000
2003/03/07 46 47 46 47 9,000
2003/03/06 49 49 48 48 6,000
2003/03/05 47 47 46 46 14,000
2003/03/04 46 47 45 47 35,000
2003/03/03 46 46 44 46 57,000
2003/02/28 44 45 43 45 94,000
2003/02/27 42 43 39 43 33,000
2003/02/26 44 45 40 41 80,000
2003/02/25 43 45 43 43 56,000
2003/02/24 47 47 43 43 134,000
2003/02/21 50 50 45 48 110,000
2003/02/20 49 50 48 50 26,000
2003/02/19 49 51 49 49 41,000
2003/02/18 48 49 47 49 39,000
2003/02/17 46 48 44 48 56,000
2003/02/14 42 44 42 44 26,000
2003/02/13 43 43 42 43 23,000
2003/02/12 42 43 41 43 29,000
2003/02/10 42 42 41 41 6,000
2003/02/07 41 41 40 41 48,000
2003/02/06 41 42 40 41 22,000
2003/02/05 39 41 39 41 36,000
2003/02/04 40 40 39 40 26,000
2003/02/03 38 39 38 39 13,000
2003/01/31 39 40 38 38 101,000
2003/01/30 39 39 38 39 20,000
2003/01/29 39 40 38 38 29,000
2003/01/28 41 41 40 40 39,000
2003/01/27 40 42 40 42 64,000
2003/01/24 38 40 38 40 137,000
2003/01/23 39 41 38 38 74,000
2003/01/22 39 39 38 38 93,000
2003/01/21 39 39 38 39 89,000
2003/01/20 37 39 37 39 32,000
2003/01/17 37 39 37 37 18,000
2003/01/16 37 38 37 37 8,000
2003/01/15 38 38 37 37 22,000
2003/01/14 37 37 37 37 20,000
2003/01/10 38 39 37 37 56,000
2003/01/09 40 40 38 38 17,000
2003/01/08 40 40 39 39 14,000
2003/01/07 42 42 40 40 61,000
2003/01/06 41 42 41 41 36,000

このページの先頭へ