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 |
|---|---|---|---|---|---|
| 2005/12/30 | 185 | 185 | 182 | 183 | 373,000 |
| 2005/12/29 | 184 | 186 | 182 | 184 | 1,282,000 |
| 2005/12/28 | 184 | 185 | 182 | 184 | 474,000 |
| 2005/12/27 | 185 | 185 | 183 | 184 | 625,000 |
| 2005/12/26 | 190 | 190 | 186 | 186 | 606,000 |
| 2005/12/22 | 189 | 189 | 186 | 188 | 773,000 |
| 2005/12/21 | 187 | 191 | 186 | 190 | 1,212,000 |
| 2005/12/20 | 183 | 187 | 182 | 187 | 1,127,000 |
| 2005/12/19 | 191 | 192 | 183 | 183 | 1,200,000 |
| 2005/12/16 | 188 | 190 | 186 | 188 | 863,000 |
| 2005/12/15 | 185 | 192 | 184 | 188 | 1,596,000 |
| 2005/12/14 | 193 | 193 | 184 | 188 | 1,843,000 |
| 2005/12/13 | 188 | 198 | 187 | 192 | 8,272,000 |
| 2005/12/12 | 180 | 188 | 178 | 183 | 2,744,000 |
| 2005/12/09 | 174 | 179 | 174 | 179 | 720,000 |
| 2005/12/08 | 179 | 179 | 173 | 174 | 1,261,000 |
| 2005/12/07 | 178 | 180 | 176 | 179 | 1,246,000 |
| 2005/12/06 | 183 | 183 | 180 | 180 | 1,240,000 |
| 2005/12/05 | 182 | 183 | 180 | 183 | 1,360,000 |
| 2005/12/02 | 186 | 186 | 182 | 183 | 1,251,000 |
| 2005/12/01 | 178 | 183 | 177 | 183 | 2,059,000 |
| 2005/11/30 | 175 | 179 | 174 | 178 | 1,372,000 |
| 2005/11/29 | 174 | 176 | 172 | 174 | 820,000 |
| 2005/11/28 | 179 | 182 | 173 | 176 | 1,315,000 |
| 2005/11/25 | 169 | 180 | 168 | 180 | 1,355,000 |
| 2005/11/24 | 181 | 183 | 174 | 175 | 1,766,000 |
| 2005/11/22 | 188 | 188 | 180 | 182 | 1,735,000 |
| 2005/11/21 | 192 | 192 | 188 | 189 | 1,015,000 |
| 2005/11/18 | 192 | 194 | 185 | 187 | 2,062,000 |
| 2005/11/17 | 189 | 193 | 187 | 192 | 1,724,000 |
| 2005/11/16 | 182 | 186 | 179 | 186 | 1,853,000 |
| 2005/11/15 | 188 | 188 | 183 | 185 | 1,157,000 |
| 2005/11/14 | 195 | 196 | 188 | 189 | 1,329,000 |
| 2005/11/11 | 186 | 193 | 186 | 191 | 1,553,000 |
| 2005/11/10 | 195 | 196 | 186 | 190 | 2,413,000 |
| 2005/11/09 | 199 | 199 | 192 | 196 | 2,401,000 |
| 2005/11/08 | 200 | 205 | 198 | 200 | 7,330,000 |
| 2005/11/07 | 188 | 198 | 184 | 197 | 6,910,000 |
| 2005/11/04 | 184 | 186 | 182 | 184 | 3,099,000 |
| 2005/11/02 | 176 | 183 | 175 | 180 | 5,045,000 |
| 2005/11/01 | 175 | 176 | 173 | 174 | 1,279,000 |
| 2005/10/31 | 179 | 179 | 173 | 175 | 2,293,000 |
| 2005/10/28 | 174 | 177 | 171 | 177 | 2,175,000 |
| 2005/10/27 | 174 | 176 | 173 | 174 | 2,867,000 |
| 2005/10/26 | 176 | 179 | 171 | 172 | 10,621,000 |
| 2005/10/25 | 179 | 188 | 178 | 183 | 21,702,000 |
| 2005/10/24 | 169 | 175 | 167 | 175 | 4,964,000 |
| 2005/10/21 | 167 | 168 | 163 | 167 | 1,660,000 |
| 2005/10/20 | 170 | 170 | 167 | 167 | 876,000 |
| 2005/10/19 | 169 | 170 | 166 | 169 | 1,750,000 |
| 2005/10/18 | 171 | 172 | 167 | 169 | 2,251,000 |
| 2005/10/17 | 174 | 176 | 170 | 172 | 7,181,000 |
| 2005/10/14 | 169 | 176 | 166 | 171 | 18,622,000 |
| 2005/10/13 | 161 | 173 | 159 | 172 | 14,212,000 |
| 2005/10/12 | 162 | 163 | 158 | 158 | 1,574,000 |
| 2005/10/11 | 161 | 164 | 159 | 160 | 3,105,000 |
| 2005/10/07 | 152 | 165 | 152 | 160 | 9,714,000 |
| 2005/10/06 | 150 | 153 | 150 | 151 | 1,390,000 |
| 2005/10/05 | 151 | 153 | 150 | 152 | 863,000 |
| 2005/10/04 | 155 | 156 | 151 | 153 | 1,151,000 |
| 2005/10/03 | 159 | 159 | 150 | 155 | 1,641,000 |
| 2005/09/30 | 162 | 162 | 156 | 157 | 1,801,000 |
| 2005/09/29 | 154 | 161 | 152 | 158 | 3,776,000 |
| 2005/09/28 | 151 | 154 | 150 | 152 | 1,517,000 |
| 2005/09/27 | 156 | 156 | 150 | 152 | 1,727,000 |
| 2005/09/26 | 157 | 162 | 152 | 154 | 3,372,000 |
| 2005/09/22 | 149 | 155 | 148 | 155 | 3,645,000 |
| 2005/09/21 | 165 | 166 | 148 | 151 | 9,206,000 |
| 2005/09/20 | 154 | 170 | 152 | 170 | 22,233,000 |
| 2005/09/16 | 144 | 146 | 143 | 146 | 3,553,000 |
| 2005/09/15 | 142 | 143 | 141 | 143 | 1,570,000 |
| 2005/09/14 | 139 | 144 | 139 | 140 | 3,716,000 |
| 2005/09/13 | 137 | 137 | 135 | 137 | 693,000 |
| 2005/09/12 | 139 | 139 | 135 | 137 | 894,000 |
| 2005/09/09 | 135 | 137 | 134 | 136 | 1,450,000 |
| 2005/09/08 | 138 | 138 | 133 | 133 | 1,324,000 |
| 2005/09/07 | 141 | 141 | 135 | 138 | 1,722,000 |
| 2005/09/06 | 146 | 147 | 139 | 140 | 3,653,000 |
| 2005/09/05 | 138 | 143 | 137 | 143 | 7,211,000 |
| 2005/09/02 | 133 | 137 | 133 | 137 | 967,000 |
| 2005/09/01 | 134 | 135 | 134 | 134 | 572,000 |
| 2005/08/31 | 135 | 136 | 134 | 134 | 200,000 |
| 2005/08/30 | 136 | 136 | 135 | 135 | 289,000 |
| 2005/08/29 | 134 | 137 | 134 | 135 | 404,000 |
| 2005/08/26 | 134 | 135 | 133 | 135 | 249,000 |
| 2005/08/25 | 136 | 136 | 134 | 135 | 351,000 |
| 2005/08/24 | 136 | 137 | 135 | 136 | 213,000 |
| 2005/08/23 | 138 | 139 | 136 | 136 | 461,000 |
| 2005/08/22 | 137 | 137 | 136 | 136 | 220,000 |
| 2005/08/19 | 137 | 138 | 136 | 136 | 178,000 |
| 2005/08/18 | 137 | 138 | 136 | 137 | 514,000 |
| 2005/08/17 | 137 | 137 | 135 | 135 | 507,000 |
| 2005/08/16 | 136 | 138 | 135 | 136 | 718,000 |
| 2005/08/15 | 135 | 136 | 134 | 136 | 478,000 |
| 2005/08/12 | 135 | 135 | 133 | 134 | 222,000 |
| 2005/08/11 | 135 | 137 | 134 | 135 | 348,000 |
| 2005/08/10 | 132 | 135 | 132 | 134 | 487,000 |
| 2005/08/09 | 130 | 132 | 128 | 132 | 349,000 |
| 2005/08/08 | 124 | 129 | 124 | 128 | 438,000 |
| 2005/08/05 | 131 | 132 | 127 | 131 | 317,000 |
| 2005/08/04 | 133 | 134 | 130 | 131 | 295,000 |
| 2005/08/03 | 135 | 136 | 132 | 133 | 366,000 |
| 2005/08/02 | 136 | 137 | 135 | 136 | 183,000 |
| 2005/08/01 | 138 | 138 | 135 | 136 | 209,000 |
| 2005/07/29 | 136 | 139 | 136 | 136 | 664,000 |
| 2005/07/28 | 137 | 138 | 136 | 136 | 509,000 |
| 2005/07/27 | 135 | 137 | 135 | 135 | 325,000 |
| 2005/07/26 | 136 | 137 | 134 | 135 | 808,000 |
| 2005/07/25 | 132 | 136 | 131 | 136 | 610,000 |
| 2005/07/22 | 133 | 133 | 131 | 132 | 294,000 |
| 2005/07/21 | 132 | 133 | 132 | 132 | 145,000 |
| 2005/07/20 | 132 | 133 | 131 | 132 | 193,000 |
| 2005/07/19 | 131 | 133 | 131 | 131 | 127,000 |
| 2005/07/15 | 132 | 133 | 131 | 131 | 106,000 |
| 2005/07/14 | 131 | 132 | 131 | 131 | 146,000 |
| 2005/07/13 | 134 | 134 | 132 | 132 | 82,000 |
| 2005/07/12 | 133 | 134 | 132 | 133 | 161,000 |
| 2005/07/11 | 132 | 133 | 131 | 132 | 90,000 |
| 2005/07/08 | 130 | 131 | 130 | 131 | 170,000 |
| 2005/07/07 | 131 | 131 | 130 | 131 | 145,000 |
| 2005/07/06 | 131 | 132 | 130 | 131 | 169,000 |
| 2005/07/05 | 133 | 133 | 130 | 131 | 252,000 |
| 2005/07/04 | 131 | 133 | 131 | 133 | 135,000 |
| 2005/07/01 | 132 | 133 | 130 | 131 | 354,000 |
| 2005/06/30 | 134 | 135 | 133 | 133 | 318,000 |
| 2005/06/29 | 135 | 136 | 134 | 134 | 188,000 |
| 2005/06/28 | 133 | 135 | 132 | 135 | 197,000 |
| 2005/06/27 | 136 | 136 | 133 | 134 | 200,000 |
| 2005/06/24 | 139 | 139 | 135 | 137 | 369,000 |
| 2005/06/23 | 136 | 142 | 136 | 139 | 1,352,000 |
| 2005/06/22 | 136 | 137 | 134 | 134 | 355,000 |
| 2005/06/21 | 135 | 136 | 134 | 135 | 160,000 |
| 2005/06/20 | 135 | 136 | 134 | 135 | 223,000 |
| 2005/06/17 | 134 | 135 | 133 | 134 | 109,000 |
| 2005/06/16 | 136 | 137 | 134 | 134 | 202,000 |
| 2005/06/15 | 134 | 137 | 134 | 137 | 253,000 |
| 2005/06/14 | 136 | 136 | 134 | 134 | 153,000 |
| 2005/06/13 | 136 | 137 | 135 | 136 | 165,000 |
| 2005/06/10 | 134 | 137 | 134 | 137 | 261,000 |
| 2005/06/09 | 135 | 135 | 133 | 134 | 172,000 |
| 2005/06/08 | 137 | 137 | 133 | 135 | 248,000 |
| 2005/06/07 | 134 | 138 | 133 | 137 | 842,000 |
| 2005/06/06 | 129 | 134 | 129 | 133 | 262,000 |
| 2005/06/03 | 131 | 131 | 130 | 130 | 156,000 |
| 2005/06/02 | 130 | 134 | 130 | 132 | 456,000 |
| 2005/06/01 | 133 | 133 | 131 | 133 | 223,000 |
| 2005/05/31 | 129 | 132 | 129 | 132 | 259,000 |
| 2005/05/30 | 126 | 130 | 126 | 127 | 203,000 |
| 2005/05/27 | 128 | 128 | 126 | 126 | 190,000 |
| 2005/05/26 | 130 | 130 | 127 | 127 | 340,000 |
| 2005/05/25 | 134 | 134 | 130 | 130 | 355,000 |
| 2005/05/24 | 134 | 135 | 133 | 134 | 604,000 |
| 2005/05/23 | 133 | 133 | 130 | 131 | 412,000 |
| 2005/05/20 | 133 | 134 | 131 | 131 | 296,000 |
| 2005/05/19 | 131 | 133 | 130 | 132 | 273,000 |
| 2005/05/18 | 128 | 131 | 128 | 129 | 336,000 |
| 2005/05/17 | 133 | 133 | 129 | 129 | 578,000 |
| 2005/05/16 | 136 | 137 | 133 | 134 | 557,000 |
| 2005/05/13 | 139 | 141 | 136 | 138 | 828,000 |
| 2005/05/12 | 142 | 142 | 139 | 140 | 491,000 |
| 2005/05/11 | 138 | 143 | 136 | 142 | 1,656,000 |
| 2005/05/10 | 142 | 143 | 140 | 140 | 1,073,000 |
| 2005/05/09 | 144 | 144 | 140 | 142 | 2,411,000 |
| 2005/05/06 | 145 | 148 | 141 | 144 | 13,128,000 |
| 2005/05/02 | 124 | 138 | 124 | 136 | 14,968,000 |
| 2005/04/28 | 121 | 121 | 120 | 120 | 174,000 |
| 2005/04/27 | 123 | 123 | 121 | 121 | 152,000 |
| 2005/04/26 | 122 | 123 | 122 | 123 | 339,000 |
| 2005/04/25 | 122 | 123 | 121 | 122 | 119,000 |
| 2005/04/22 | 125 | 125 | 122 | 122 | 427,000 |
| 2005/04/21 | 121 | 123 | 119 | 123 | 881,000 |
| 2005/04/20 | 126 | 127 | 123 | 125 | 627,000 |
| 2005/04/19 | 123 | 125 | 120 | 123 | 735,000 |
| 2005/04/18 | 124 | 124 | 120 | 121 | 530,000 |
| 2005/04/15 | 128 | 129 | 127 | 129 | 325,000 |
| 2005/04/14 | 132 | 132 | 129 | 131 | 314,000 |
| 2005/04/13 | 134 | 136 | 131 | 133 | 375,000 |
| 2005/04/12 | 135 | 137 | 133 | 133 | 246,000 |
| 2005/04/11 | 138 | 139 | 134 | 136 | 407,000 |
| 2005/04/08 | 141 | 141 | 138 | 138 | 209,000 |
| 2005/04/07 | 140 | 141 | 138 | 140 | 403,000 |
| 2005/04/06 | 138 | 140 | 138 | 138 | 218,000 |
| 2005/04/05 | 139 | 139 | 137 | 138 | 310,000 |
| 2005/04/04 | 140 | 141 | 138 | 138 | 213,000 |
| 2005/04/01 | 138 | 142 | 136 | 142 | 355,000 |
| 2005/03/31 | 137 | 139 | 136 | 138 | 382,000 |
| 2005/03/30 | 142 | 142 | 135 | 136 | 780,000 |
| 2005/03/29 | 143 | 144 | 140 | 142 | 435,000 |
| 2005/03/28 | 140 | 143 | 140 | 141 | 451,000 |
| 2005/03/25 | 149 | 150 | 143 | 144 | 818,000 |
| 2005/03/24 | 148 | 149 | 147 | 147 | 468,000 |
| 2005/03/23 | 150 | 151 | 146 | 147 | 884,000 |
| 2005/03/22 | 154 | 154 | 150 | 150 | 899,000 |
| 2005/03/18 | 154 | 156 | 150 | 152 | 3,769,000 |
| 2005/03/17 | 145 | 147 | 143 | 146 | 740,000 |
| 2005/03/16 | 145 | 147 | 144 | 146 | 952,000 |
| 2005/03/15 | 153 | 153 | 145 | 146 | 1,403,000 |
| 2005/03/14 | 153 | 154 | 150 | 151 | 1,577,000 |
| 2005/03/11 | 149 | 152 | 149 | 150 | 1,807,000 |
| 2005/03/10 | 153 | 154 | 148 | 149 | 2,666,000 |
| 2005/03/09 | 153 | 163 | 153 | 154 | 4,838,000 |
| 2005/03/08 | 157 | 159 | 152 | 152 | 4,512,000 |
| 2005/03/07 | 163 | 170 | 157 | 159 | 16,292,000 |
| 2005/03/04 | 143 | 159 | 141 | 153 | 21,250,000 |
| 2005/03/03 | 142 | 142 | 137 | 139 | 5,598,000 |
| 2005/03/02 | 133 | 147 | 130 | 142 | 9,171,000 |
| 2005/03/01 | 129 | 134 | 129 | 131 | 3,492,000 |
| 2005/02/28 | 124 | 127 | 123 | 126 | 1,290,000 |
| 2005/02/25 | 122 | 126 | 121 | 122 | 2,156,000 |
| 2005/02/24 | 123 | 123 | 119 | 121 | 920,000 |
| 2005/02/23 | 119 | 123 | 118 | 123 | 1,774,000 |
| 2005/02/22 | 118 | 119 | 118 | 118 | 139,000 |
| 2005/02/21 | 117 | 118 | 116 | 117 | 187,000 |
| 2005/02/18 | 118 | 118 | 116 | 117 | 358,000 |
| 2005/02/17 | 118 | 120 | 118 | 119 | 265,000 |
| 2005/02/16 | 121 | 121 | 117 | 117 | 647,000 |
| 2005/02/15 | 121 | 122 | 120 | 121 | 373,000 |
| 2005/02/14 | 121 | 122 | 120 | 121 | 296,000 |
| 2005/02/10 | 122 | 122 | 120 | 120 | 258,000 |
| 2005/02/09 | 121 | 122 | 120 | 121 | 291,000 |
| 2005/02/08 | 122 | 122 | 120 | 120 | 277,000 |
| 2005/02/07 | 120 | 122 | 120 | 121 | 172,000 |
| 2005/02/04 | 122 | 123 | 120 | 120 | 310,000 |
| 2005/02/03 | 122 | 123 | 121 | 121 | 258,000 |
| 2005/02/02 | 121 | 122 | 120 | 121 | 362,000 |
| 2005/02/01 | 122 | 123 | 121 | 122 | 307,000 |
| 2005/01/31 | 120 | 123 | 120 | 123 | 515,000 |
| 2005/01/28 | 120 | 121 | 120 | 120 | 268,000 |
| 2005/01/27 | 123 | 123 | 119 | 120 | 631,000 |
| 2005/01/26 | 124 | 125 | 122 | 122 | 985,000 |
| 2005/01/25 | 120 | 127 | 120 | 123 | 5,359,000 |
| 2005/01/24 | 117 | 120 | 117 | 120 | 531,000 |
| 2005/01/21 | 118 | 118 | 116 | 117 | 302,000 |
| 2005/01/20 | 116 | 119 | 116 | 118 | 232,000 |
| 2005/01/19 | 119 | 119 | 117 | 117 | 324,000 |
| 2005/01/18 | 118 | 119 | 117 | 118 | 404,000 |
| 2005/01/17 | 117 | 118 | 115 | 117 | 752,000 |
| 2005/01/14 | 115 | 118 | 114 | 118 | 279,000 |
| 2005/01/13 | 118 | 119 | 115 | 117 | 352,000 |
| 2005/01/12 | 120 | 121 | 117 | 119 | 444,000 |
| 2005/01/11 | 119 | 121 | 119 | 121 | 747,000 |
| 2005/01/07 | 123 | 123 | 117 | 119 | 1,200,000 |
| 2005/01/06 | 117 | 120 | 115 | 120 | 1,306,000 |
| 2005/01/05 | 115 | 119 | 114 | 118 | 513,000 |
| 2005/01/04 | 114 | 115 | 113 | 114 | 118,000 |