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 |
|---|---|---|---|---|---|
| 2006/12/29 | 100 | 101 | 99 | 99 | 129,000 |
| 2006/12/28 | 99 | 100 | 99 | 100 | 415,000 |
| 2006/12/27 | 101 | 102 | 100 | 101 | 386,000 |
| 2006/12/26 | 99 | 102 | 98 | 102 | 761,000 |
| 2006/12/25 | 101 | 101 | 100 | 101 | 215,000 |
| 2006/12/22 | 101 | 102 | 99 | 102 | 601,000 |
| 2006/12/21 | 102 | 102 | 100 | 101 | 305,000 |
| 2006/12/20 | 102 | 103 | 101 | 103 | 295,000 |
| 2006/12/19 | 104 | 104 | 101 | 101 | 292,000 |
| 2006/12/18 | 103 | 104 | 102 | 104 | 261,000 |
| 2006/12/15 | 105 | 106 | 103 | 103 | 199,000 |
| 2006/12/14 | 105 | 105 | 104 | 104 | 210,000 |
| 2006/12/13 | 105 | 106 | 104 | 106 | 210,000 |
| 2006/12/12 | 107 | 107 | 105 | 106 | 91,000 |
| 2006/12/11 | 107 | 107 | 105 | 106 | 124,000 |
| 2006/12/08 | 105 | 107 | 105 | 105 | 274,000 |
| 2006/12/07 | 105 | 107 | 105 | 106 | 156,000 |
| 2006/12/06 | 106 | 106 | 104 | 105 | 218,000 |
| 2006/12/05 | 110 | 110 | 105 | 105 | 756,000 |
| 2006/12/04 | 107 | 110 | 106 | 110 | 358,000 |
| 2006/12/01 | 107 | 109 | 106 | 108 | 593,000 |
| 2006/11/30 | 106 | 107 | 106 | 107 | 334,000 |
| 2006/11/29 | 104 | 107 | 104 | 105 | 503,000 |
| 2006/11/28 | 103 | 104 | 101 | 104 | 309,000 |
| 2006/11/27 | 100 | 104 | 100 | 104 | 180,000 |
| 2006/11/24 | 103 | 103 | 99 | 101 | 261,000 |
| 2006/11/22 | 100 | 104 | 100 | 103 | 206,000 |
| 2006/11/21 | 100 | 102 | 100 | 102 | 303,000 |
| 2006/11/20 | 102 | 102 | 98 | 100 | 671,000 |
| 2006/11/17 | 105 | 106 | 102 | 102 | 585,000 |
| 2006/11/16 | 107 | 108 | 106 | 106 | 223,000 |
| 2006/11/15 | 110 | 111 | 106 | 107 | 328,000 |
| 2006/11/14 | 108 | 111 | 107 | 109 | 973,000 |
| 2006/11/13 | 108 | 109 | 104 | 105 | 340,000 |
| 2006/11/10 | 109 | 111 | 108 | 108 | 349,000 |
| 2006/11/09 | 111 | 111 | 109 | 110 | 474,000 |
| 2006/11/08 | 114 | 115 | 111 | 112 | 464,000 |
| 2006/11/07 | 117 | 120 | 114 | 114 | 1,050,000 |
| 2006/11/06 | 115 | 116 | 113 | 115 | 347,000 |
| 2006/11/02 | 115 | 116 | 113 | 114 | 570,000 |
| 2006/11/01 | 114 | 116 | 113 | 115 | 1,093,000 |
| 2006/10/31 | 116 | 119 | 113 | 116 | 4,026,000 |
| 2006/10/30 | 108 | 109 | 107 | 109 | 318,000 |
| 2006/10/27 | 110 | 111 | 109 | 109 | 200,000 |
| 2006/10/26 | 110 | 111 | 109 | 109 | 412,000 |
| 2006/10/25 | 113 | 114 | 111 | 111 | 208,000 |
| 2006/10/24 | 114 | 115 | 112 | 112 | 336,000 |
| 2006/10/23 | 113 | 115 | 112 | 114 | 240,000 |
| 2006/10/20 | 116 | 116 | 112 | 113 | 418,000 |
| 2006/10/19 | 112 | 117 | 111 | 114 | 1,432,000 |
| 2006/10/18 | 109 | 112 | 109 | 111 | 322,000 |
| 2006/10/17 | 113 | 113 | 109 | 111 | 131,000 |
| 2006/10/16 | 110 | 113 | 109 | 112 | 434,000 |
| 2006/10/13 | 105 | 110 | 105 | 109 | 465,000 |
| 2006/10/12 | 101 | 105 | 101 | 103 | 403,000 |
| 2006/10/11 | 106 | 106 | 101 | 102 | 306,000 |
| 2006/10/10 | 106 | 109 | 106 | 106 | 197,000 |
| 2006/10/06 | 111 | 112 | 109 | 109 | 218,000 |
| 2006/10/05 | 112 | 112 | 109 | 109 | 247,000 |
| 2006/10/04 | 114 | 115 | 110 | 110 | 352,000 |
| 2006/10/03 | 114 | 115 | 113 | 114 | 246,000 |
| 2006/10/02 | 109 | 117 | 109 | 114 | 932,000 |
| 2006/09/29 | 110 | 110 | 108 | 109 | 138,000 |
| 2006/09/28 | 106 | 109 | 106 | 109 | 351,000 |
| 2006/09/27 | 106 | 107 | 105 | 105 | 336,000 |
| 2006/09/26 | 107 | 108 | 105 | 106 | 157,000 |
| 2006/09/25 | 105 | 108 | 105 | 106 | 230,000 |
| 2006/09/22 | 104 | 107 | 104 | 106 | 318,000 |
| 2006/09/21 | 105 | 106 | 104 | 104 | 151,000 |
| 2006/09/20 | 107 | 107 | 103 | 104 | 536,000 |
| 2006/09/19 | 109 | 110 | 107 | 109 | 177,000 |
| 2006/09/15 | 107 | 112 | 107 | 108 | 407,000 |
| 2006/09/14 | 110 | 111 | 106 | 106 | 360,000 |
| 2006/09/13 | 117 | 117 | 110 | 110 | 250,000 |
| 2006/09/12 | 118 | 119 | 116 | 116 | 198,000 |
| 2006/09/11 | 119 | 119 | 117 | 118 | 172,000 |
| 2006/09/08 | 116 | 120 | 116 | 120 | 446,000 |
| 2006/09/07 | 117 | 118 | 117 | 117 | 110,000 |
| 2006/09/06 | 120 | 120 | 117 | 118 | 402,000 |
| 2006/09/05 | 119 | 120 | 119 | 120 | 142,000 |
| 2006/09/04 | 122 | 122 | 119 | 119 | 244,000 |
| 2006/09/01 | 120 | 120 | 119 | 119 | 77,000 |
| 2006/08/31 | 120 | 122 | 118 | 119 | 259,000 |
| 2006/08/30 | 117 | 119 | 116 | 118 | 209,000 |
| 2006/08/29 | 116 | 117 | 114 | 116 | 328,000 |
| 2006/08/28 | 118 | 119 | 112 | 112 | 323,000 |
| 2006/08/25 | 124 | 124 | 121 | 121 | 238,000 |
| 2006/08/24 | 123 | 125 | 121 | 124 | 397,000 |
| 2006/08/23 | 123 | 126 | 121 | 124 | 612,000 |
| 2006/08/22 | 121 | 122 | 119 | 121 | 186,000 |
| 2006/08/21 | 120 | 122 | 120 | 121 | 269,000 |
| 2006/08/18 | 119 | 120 | 118 | 119 | 289,000 |
| 2006/08/17 | 124 | 125 | 119 | 120 | 1,181,000 |
| 2006/08/16 | 113 | 120 | 113 | 119 | 880,000 |
| 2006/08/15 | 111 | 112 | 110 | 112 | 361,000 |
| 2006/08/14 | 105 | 111 | 105 | 111 | 238,000 |
| 2006/08/11 | 107 | 108 | 106 | 106 | 162,000 |
| 2006/08/10 | 104 | 108 | 104 | 106 | 278,000 |
| 2006/08/09 | 104 | 106 | 102 | 106 | 338,000 |
| 2006/08/08 | 105 | 106 | 104 | 105 | 93,000 |
| 2006/08/07 | 110 | 110 | 106 | 106 | 166,000 |
| 2006/08/04 | 110 | 111 | 107 | 109 | 221,000 |
| 2006/08/03 | 110 | 113 | 109 | 110 | 528,000 |
| 2006/08/02 | 104 | 108 | 103 | 108 | 289,000 |
| 2006/08/01 | 104 | 107 | 103 | 105 | 696,000 |
| 2006/07/31 | 104 | 106 | 103 | 103 | 480,000 |
| 2006/07/28 | 103 | 104 | 103 | 104 | 213,000 |
| 2006/07/27 | 101 | 105 | 100 | 104 | 307,000 |
| 2006/07/26 | 107 | 108 | 100 | 102 | 444,000 |
| 2006/07/25 | 107 | 108 | 106 | 107 | 181,000 |
| 2006/07/24 | 104 | 105 | 102 | 104 | 406,000 |
| 2006/07/21 | 108 | 110 | 107 | 108 | 392,000 |
| 2006/07/20 | 107 | 111 | 105 | 111 | 380,000 |
| 2006/07/19 | 104 | 106 | 100 | 100 | 613,000 |
| 2006/07/18 | 111 | 112 | 103 | 103 | 680,000 |
| 2006/07/14 | 116 | 116 | 113 | 115 | 252,000 |
| 2006/07/13 | 116 | 120 | 115 | 117 | 351,000 |
| 2006/07/12 | 122 | 122 | 119 | 120 | 327,000 |
| 2006/07/11 | 126 | 126 | 121 | 123 | 207,000 |
| 2006/07/10 | 124 | 126 | 121 | 126 | 504,000 |
| 2006/07/07 | 129 | 131 | 128 | 129 | 175,000 |
| 2006/07/06 | 130 | 131 | 127 | 128 | 297,000 |
| 2006/07/05 | 135 | 135 | 131 | 132 | 241,000 |
| 2006/07/04 | 134 | 137 | 133 | 134 | 593,000 |
| 2006/07/03 | 133 | 133 | 131 | 133 | 170,000 |
| 2006/06/30 | 135 | 136 | 131 | 133 | 381,000 |
| 2006/06/29 | 133 | 133 | 132 | 133 | 235,000 |
| 2006/06/28 | 131 | 132 | 130 | 131 | 404,000 |
| 2006/06/27 | 131 | 137 | 131 | 135 | 1,170,000 |
| 2006/06/26 | 126 | 129 | 125 | 128 | 378,000 |
| 2006/06/23 | 126 | 126 | 124 | 126 | 127,000 |
| 2006/06/22 | 126 | 127 | 125 | 127 | 252,000 |
| 2006/06/21 | 126 | 126 | 123 | 124 | 299,000 |
| 2006/06/20 | 127 | 127 | 125 | 127 | 290,000 |
| 2006/06/19 | 128 | 129 | 126 | 128 | 423,000 |
| 2006/06/16 | 127 | 129 | 126 | 127 | 992,000 |
| 2006/06/15 | 123 | 130 | 122 | 122 | 1,283,000 |
| 2006/06/14 | 114 | 119 | 114 | 118 | 407,000 |
| 2006/06/13 | 118 | 119 | 115 | 115 | 637,000 |
| 2006/06/12 | 114 | 121 | 112 | 121 | 978,000 |
| 2006/06/09 | 112 | 116 | 107 | 112 | 1,346,000 |
| 2006/06/08 | 114 | 115 | 106 | 107 | 789,000 |
| 2006/06/07 | 117 | 122 | 115 | 116 | 630,000 |
| 2006/06/06 | 119 | 125 | 118 | 119 | 377,000 |
| 2006/06/05 | 121 | 122 | 118 | 122 | 502,000 |
| 2006/06/02 | 122 | 124 | 105 | 121 | 1,785,000 |
| 2006/06/01 | 127 | 132 | 122 | 122 | 780,000 |
| 2006/05/31 | 124 | 125 | 122 | 124 | 1,002,000 |
| 2006/05/30 | 134 | 135 | 128 | 129 | 776,000 |
| 2006/05/29 | 143 | 143 | 133 | 137 | 409,000 |
| 2006/05/26 | 145 | 146 | 141 | 143 | 354,000 |
| 2006/05/25 | 145 | 147 | 143 | 143 | 247,000 |
| 2006/05/24 | 147 | 147 | 144 | 146 | 300,000 |
| 2006/05/23 | 150 | 150 | 145 | 146 | 495,000 |
| 2006/05/22 | 158 | 158 | 153 | 154 | 447,000 |
| 2006/05/19 | 146 | 155 | 144 | 153 | 608,000 |
| 2006/05/18 | 147 | 151 | 142 | 148 | 681,000 |
| 2006/05/17 | 153 | 154 | 149 | 150 | 571,000 |
| 2006/05/16 | 162 | 162 | 152 | 152 | 525,000 |
| 2006/05/15 | 160 | 162 | 159 | 160 | 398,000 |
| 2006/05/12 | 161 | 164 | 160 | 162 | 440,000 |
| 2006/05/11 | 166 | 166 | 163 | 163 | 282,000 |
| 2006/05/10 | 171 | 172 | 165 | 166 | 515,000 |
| 2006/05/09 | 170 | 173 | 168 | 170 | 747,000 |
| 2006/05/08 | 168 | 169 | 166 | 167 | 470,000 |
| 2006/05/02 | 165 | 166 | 164 | 166 | 409,000 |
| 2006/05/01 | 165 | 166 | 164 | 165 | 417,000 |
| 2006/04/28 | 167 | 168 | 165 | 167 | 574,000 |
| 2006/04/27 | 170 | 170 | 166 | 167 | 1,000,000 |
| 2006/04/26 | 173 | 176 | 166 | 168 | 1,679,000 |
| 2006/04/25 | 176 | 179 | 175 | 178 | 746,000 |
| 2006/04/24 | 179 | 180 | 176 | 176 | 611,000 |
| 2006/04/21 | 183 | 183 | 180 | 181 | 431,000 |
| 2006/04/20 | 186 | 186 | 182 | 183 | 322,000 |
| 2006/04/19 | 187 | 187 | 182 | 185 | 522,000 |
| 2006/04/18 | 177 | 186 | 177 | 185 | 581,000 |
| 2006/04/17 | 187 | 187 | 177 | 181 | 876,000 |
| 2006/04/14 | 189 | 190 | 186 | 187 | 478,000 |
| 2006/04/13 | 189 | 190 | 188 | 188 | 309,000 |
| 2006/04/12 | 192 | 192 | 189 | 189 | 368,000 |
| 2006/04/11 | 194 | 194 | 191 | 192 | 433,000 |
| 2006/04/10 | 194 | 195 | 193 | 194 | 355,000 |
| 2006/04/07 | 193 | 195 | 192 | 195 | 648,000 |
| 2006/04/06 | 195 | 196 | 192 | 195 | 673,000 |
| 2006/04/05 | 196 | 197 | 192 | 195 | 820,000 |
| 2006/04/04 | 197 | 198 | 195 | 196 | 771,000 |
| 2006/04/03 | 193 | 197 | 193 | 196 | 826,000 |
| 2006/03/31 | 195 | 195 | 192 | 193 | 457,000 |
| 2006/03/30 | 197 | 199 | 194 | 194 | 594,000 |
| 2006/03/29 | 191 | 199 | 191 | 196 | 1,670,000 |
| 2006/03/28 | 187 | 194 | 187 | 191 | 773,000 |
| 2006/03/27 | 190 | 190 | 186 | 189 | 520,000 |
| 2006/03/24 | 191 | 192 | 186 | 187 | 1,201,000 |
| 2006/03/23 | 198 | 199 | 193 | 193 | 719,000 |
| 2006/03/22 | 197 | 199 | 195 | 196 | 917,000 |
| 2006/03/20 | 195 | 201 | 194 | 196 | 2,720,000 |
| 2006/03/17 | 192 | 210 | 191 | 200 | 11,789,000 |
| 2006/03/16 | 195 | 196 | 186 | 187 | 1,074,000 |
| 2006/03/15 | 185 | 195 | 184 | 192 | 835,000 |
| 2006/03/14 | 184 | 187 | 183 | 185 | 343,000 |
| 2006/03/13 | 187 | 188 | 183 | 187 | 414,000 |
| 2006/03/10 | 182 | 185 | 182 | 182 | 436,000 |
| 2006/03/09 | 179 | 185 | 178 | 182 | 584,000 |
| 2006/03/08 | 177 | 180 | 172 | 179 | 425,000 |
| 2006/03/07 | 179 | 179 | 175 | 176 | 273,000 |
| 2006/03/06 | 176 | 179 | 172 | 178 | 543,000 |
| 2006/03/03 | 179 | 179 | 175 | 176 | 524,000 |
| 2006/03/02 | 185 | 185 | 180 | 180 | 374,000 |
| 2006/03/01 | 183 | 185 | 181 | 182 | 1,049,000 |
| 2006/02/28 | 190 | 193 | 185 | 187 | 675,000 |
| 2006/02/27 | 195 | 195 | 187 | 189 | 1,029,000 |
| 2006/02/24 | 191 | 194 | 189 | 193 | 749,000 |
| 2006/02/23 | 186 | 193 | 184 | 193 | 1,983,000 |
| 2006/02/22 | 181 | 184 | 172 | 179 | 1,391,000 |
| 2006/02/21 | 153 | 182 | 152 | 181 | 2,813,000 |
| 2006/02/20 | 174 | 175 | 156 | 158 | 2,171,000 |
| 2006/02/17 | 195 | 195 | 182 | 183 | 1,449,000 |
| 2006/02/16 | 195 | 202 | 190 | 193 | 1,209,000 |
| 2006/02/15 | 207 | 207 | 198 | 200 | 1,112,000 |
| 2006/02/14 | 195 | 199 | 181 | 199 | 1,873,000 |
| 2006/02/13 | 207 | 208 | 187 | 190 | 1,721,000 |
| 2006/02/10 | 218 | 219 | 202 | 211 | 1,466,000 |
| 2006/02/09 | 219 | 225 | 217 | 217 | 1,412,000 |
| 2006/02/08 | 221 | 224 | 217 | 218 | 1,475,000 |
| 2006/02/07 | 229 | 229 | 223 | 226 | 1,471,000 |
| 2006/02/06 | 235 | 235 | 226 | 230 | 2,235,000 |
| 2006/02/03 | 225 | 229 | 223 | 228 | 2,422,000 |
| 2006/02/02 | 234 | 239 | 223 | 228 | 6,925,000 |
| 2006/02/01 | 236 | 240 | 230 | 236 | 15,326,000 |
| 2006/01/31 | 213 | 241 | 213 | 231 | 38,872,000 |
| 2006/01/30 | 207 | 210 | 204 | 210 | 2,471,000 |
| 2006/01/27 | 213 | 214 | 201 | 204 | 4,863,000 |
| 2006/01/26 | 192 | 205 | 192 | 205 | 3,555,000 |
| 2006/01/25 | 191 | 193 | 188 | 190 | 1,021,000 |
| 2006/01/24 | 184 | 189 | 183 | 187 | 870,000 |
| 2006/01/23 | 186 | 190 | 176 | 181 | 1,761,000 |
| 2006/01/20 | 199 | 199 | 187 | 191 | 2,057,000 |
| 2006/01/19 | 171 | 191 | 171 | 190 | 2,399,000 |
| 2006/01/18 | 190 | 190 | 165 | 175 | 3,897,000 |
| 2006/01/17 | 205 | 208 | 195 | 195 | 3,267,000 |
| 2006/01/16 | 202 | 209 | 202 | 206 | 4,373,000 |
| 2006/01/13 | 205 | 206 | 201 | 201 | 2,315,000 |
| 2006/01/12 | 201 | 207 | 198 | 203 | 5,684,000 |
| 2006/01/11 | 198 | 200 | 195 | 200 | 3,196,000 |
| 2006/01/10 | 198 | 204 | 193 | 195 | 6,459,000 |
| 2006/01/06 | 191 | 197 | 188 | 194 | 4,317,000 |
| 2006/01/05 | 185 | 189 | 183 | 187 | 1,591,000 |
| 2006/01/04 | 185 | 185 | 183 | 183 | 436,000 |