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 |
---|---|---|---|---|---|
2016/12/30 | 438 | 441 | 434 | 441 | 24,700 |
2016/12/29 | 440 | 444 | 434 | 438 | 29,600 |
2016/12/28 | 437 | 442 | 437 | 442 | 10,900 |
2016/12/27 | 438 | 442 | 434 | 437 | 41,600 |
2016/12/26 | 443 | 444 | 436 | 440 | 54,700 |
2016/12/22 | 450 | 450 | 441 | 445 | 30,900 |
2016/12/21 | 453 | 453 | 447 | 450 | 23,500 |
2016/12/20 | 449 | 453 | 449 | 452 | 25,400 |
2016/12/19 | 455 | 455 | 436 | 452 | 35,200 |
2016/12/16 | 456 | 457 | 446 | 454 | 45,900 |
2016/12/15 | 459 | 459 | 453 | 456 | 18,600 |
2016/12/14 | 460 | 460 | 453 | 457 | 50,400 |
2016/12/13 | 453 | 459 | 453 | 459 | 31,200 |
2016/12/12 | 457 | 458 | 455 | 458 | 27,800 |
2016/12/09 | 456 | 456 | 452 | 455 | 57,600 |
2016/12/08 | 455 | 458 | 452 | 455 | 28,800 |
2016/12/07 | 450 | 453 | 449 | 453 | 35,900 |
2016/12/06 | 450 | 453 | 446 | 449 | 53,900 |
2016/12/05 | 449 | 451 | 446 | 449 | 41,800 |
2016/12/02 | 449 | 454 | 446 | 449 | 39,700 |
2016/12/01 | 450 | 457 | 447 | 452 | 51,300 |
2016/11/30 | 445 | 449 | 442 | 449 | 39,100 |
2016/11/29 | 438 | 442 | 436 | 441 | 33,900 |
2016/11/28 | 430 | 436 | 429 | 436 | 48,700 |
2016/11/25 | 431 | 431 | 426 | 430 | 26,000 |
2016/11/24 | 431 | 431 | 428 | 430 | 22,100 |
2016/11/22 | 429 | 431 | 427 | 429 | 35,400 |
2016/11/21 | 427 | 429 | 418 | 429 | 31,000 |
2016/11/18 | 430 | 430 | 424 | 424 | 22,700 |
2016/11/17 | 427 | 427 | 422 | 426 | 11,900 |
2016/11/16 | 428 | 428 | 423 | 426 | 23,400 |
2016/11/15 | 429 | 429 | 423 | 426 | 29,500 |
2016/11/14 | 427 | 432 | 423 | 426 | 26,300 |
2016/11/11 | 436 | 439 | 430 | 430 | 36,700 |
2016/11/10 | 430 | 435 | 427 | 430 | 24,500 |
2016/11/09 | 435 | 437 | 407 | 414 | 64,100 |
2016/11/08 | 430 | 432 | 428 | 432 | 24,200 |
2016/11/07 | 412 | 431 | 412 | 426 | 27,400 |
2016/11/04 | 430 | 434 | 411 | 412 | 54,600 |
2016/11/02 | 411 | 436 | 411 | 434 | 189,300 |
2016/11/01 | 419 | 424 | 418 | 424 | 33,000 |
2016/10/31 | 418 | 421 | 414 | 415 | 65,900 |
2016/10/28 | 406 | 416 | 406 | 416 | 66,500 |
2016/10/27 | 403 | 407 | 402 | 407 | 48,800 |
2016/10/26 | 400 | 403 | 398 | 403 | 20,800 |
2016/10/25 | 400 | 401 | 398 | 400 | 21,900 |
2016/10/24 | 396 | 399 | 394 | 398 | 24,400 |
2016/10/21 | 399 | 400 | 397 | 400 | 28,600 |
2016/10/20 | 392 | 398 | 389 | 398 | 18,900 |
2016/10/19 | 389 | 397 | 389 | 394 | 23,700 |
2016/10/18 | 390 | 392 | 390 | 391 | 15,900 |
2016/10/17 | 388 | 392 | 388 | 390 | 12,600 |
2016/10/14 | 386 | 389 | 386 | 387 | 12,000 |
2016/10/13 | 391 | 391 | 387 | 390 | 7,400 |
2016/10/12 | 390 | 392 | 387 | 387 | 11,800 |
2016/10/11 | 390 | 393 | 390 | 392 | 6,900 |
2016/10/07 | 392 | 392 | 388 | 391 | 6,200 |
2016/10/06 | 393 | 395 | 391 | 392 | 7,600 |
2016/10/05 | 390 | 392 | 388 | 392 | 13,800 |
2016/10/04 | 391 | 391 | 380 | 390 | 17,500 |
2016/10/03 | 391 | 392 | 387 | 388 | 10,200 |
2016/09/30 | 391 | 391 | 386 | 388 | 14,400 |
2016/09/29 | 394 | 394 | 387 | 391 | 9,200 |
2016/09/28 | 395 | 395 | 381 | 391 | 16,200 |
2016/09/27 | 381 | 395 | 381 | 395 | 34,200 |
2016/09/26 | 395 | 395 | 388 | 388 | 12,300 |
2016/09/23 | 388 | 393 | 388 | 393 | 28,100 |
2016/09/21 | 376 | 388 | 376 | 388 | 14,000 |
2016/09/20 | 381 | 384 | 370 | 379 | 22,500 |
2016/09/16 | 380 | 382 | 379 | 382 | 13,700 |
2016/09/15 | 384 | 384 | 378 | 381 | 12,500 |
2016/09/14 | 385 | 385 | 382 | 384 | 13,700 |
2016/09/13 | 392 | 392 | 383 | 387 | 12,300 |
2016/09/12 | 392 | 392 | 388 | 388 | 15,400 |
2016/09/09 | 391 | 399 | 387 | 395 | 42,900 |
2016/09/08 | 399 | 400 | 386 | 397 | 59,600 |
2016/09/07 | 380 | 405 | 379 | 392 | 100,700 |
2016/09/06 | 379 | 381 | 378 | 380 | 12,600 |
2016/09/05 | 378 | 380 | 377 | 378 | 15,300 |
2016/09/02 | 373 | 380 | 372 | 376 | 18,600 |
2016/09/01 | 369 | 376 | 369 | 376 | 14,500 |
2016/08/31 | 371 | 376 | 369 | 370 | 26,000 |
2016/08/30 | 375 | 377 | 369 | 371 | 16,200 |
2016/08/29 | 368 | 375 | 368 | 374 | 29,200 |
2016/08/26 | 365 | 368 | 362 | 362 | 14,000 |
2016/08/25 | 369 | 374 | 365 | 369 | 8,300 |
2016/08/24 | 375 | 375 | 367 | 369 | 11,400 |
2016/08/23 | 376 | 378 | 366 | 371 | 33,500 |
2016/08/22 | 366 | 376 | 366 | 375 | 23,700 |
2016/08/19 | 366 | 366 | 363 | 366 | 13,700 |
2016/08/18 | 368 | 368 | 366 | 366 | 8,300 |
2016/08/17 | 378 | 379 | 369 | 370 | 58,100 |
2016/08/16 | 386 | 386 | 378 | 378 | 34,000 |
2016/08/15 | 385 | 386 | 383 | 383 | 3,500 |
2016/08/12 | 389 | 389 | 384 | 385 | 9,100 |
2016/08/10 | 388 | 389 | 383 | 385 | 18,400 |
2016/08/09 | 383 | 389 | 383 | 389 | 16,000 |
2016/08/08 | 382 | 388 | 382 | 386 | 23,000 |
2016/08/05 | 387 | 390 | 383 | 386 | 28,600 |
2016/08/04 | 387 | 387 | 382 | 387 | 12,500 |
2016/08/03 | 392 | 392 | 384 | 387 | 19,200 |
2016/08/02 | 396 | 396 | 392 | 392 | 15,200 |
2016/08/01 | 400 | 400 | 392 | 399 | 26,100 |
2016/07/29 | 401 | 402 | 395 | 402 | 13,800 |
2016/07/28 | 405 | 405 | 398 | 401 | 20,500 |
2016/07/27 | 403 | 406 | 403 | 403 | 23,400 |
2016/07/26 | 404 | 406 | 401 | 403 | 25,300 |
2016/07/25 | 404 | 407 | 404 | 405 | 29,800 |
2016/07/22 | 402 | 407 | 401 | 405 | 47,100 |
2016/07/21 | 398 | 405 | 398 | 402 | 52,900 |
2016/07/20 | 394 | 396 | 392 | 396 | 22,300 |
2016/07/19 | 395 | 398 | 392 | 394 | 26,900 |
2016/07/15 | 396 | 396 | 388 | 392 | 31,500 |
2016/07/14 | 387 | 391 | 386 | 388 | 55,800 |
2016/07/13 | 387 | 388 | 382 | 385 | 34,000 |
2016/07/12 | 378 | 393 | 377 | 381 | 40,300 |
2016/07/11 | 359 | 375 | 357 | 372 | 37,700 |
2016/07/08 | 354 | 354 | 350 | 351 | 14,300 |
2016/07/07 | 356 | 360 | 352 | 354 | 22,500 |
2016/07/06 | 361 | 361 | 353 | 357 | 39,500 |
2016/07/05 | 367 | 367 | 360 | 361 | 42,000 |
2016/07/04 | 361 | 363 | 356 | 360 | 59,700 |
2016/07/01 | 357 | 364 | 356 | 356 | 23,200 |
2016/06/30 | 352 | 357 | 352 | 355 | 21,600 |
2016/06/29 | 342 | 350 | 341 | 347 | 23,100 |
2016/06/28 | 334 | 350 | 334 | 342 | 33,800 |
2016/06/27 | 331 | 350 | 331 | 343 | 51,900 |
2016/06/24 | 353 | 358 | 315 | 324 | 79,900 |
2016/06/23 | 350 | 358 | 338 | 357 | 38,000 |
2016/06/22 | 355 | 355 | 347 | 349 | 19,300 |
2016/06/21 | 350 | 356 | 346 | 355 | 25,100 |
2016/06/20 | 349 | 352 | 344 | 350 | 28,500 |
2016/06/17 | 344 | 352 | 338 | 342 | 62,500 |
2016/06/16 | 357 | 361 | 338 | 341 | 61,000 |
2016/06/15 | 363 | 366 | 361 | 361 | 41,400 |
2016/06/14 | 371 | 374 | 364 | 365 | 44,500 |
2016/06/13 | 383 | 385 | 372 | 374 | 47,700 |
2016/06/10 | 391 | 392 | 387 | 389 | 46,400 |
2016/06/09 | 398 | 399 | 393 | 396 | 27,600 |
2016/06/08 | 402 | 402 | 399 | 402 | 16,000 |
2016/06/07 | 398 | 401 | 398 | 400 | 7,600 |
2016/06/06 | 395 | 399 | 394 | 395 | 14,500 |
2016/06/03 | 398 | 407 | 398 | 401 | 9,700 |
2016/06/02 | 406 | 409 | 399 | 402 | 76,300 |
2016/06/01 | 409 | 415 | 405 | 414 | 39,900 |
2016/05/31 | 413 | 414 | 406 | 411 | 37,600 |
2016/05/30 | 415 | 415 | 412 | 413 | 41,700 |
2016/05/27 | 403 | 414 | 403 | 413 | 89,600 |
2016/05/26 | 405 | 413 | 403 | 406 | 43,000 |
2016/05/25 | 391 | 403 | 391 | 401 | 88,600 |
2016/05/24 | 386 | 393 | 384 | 385 | 12,700 |
2016/05/23 | 386 | 387 | 383 | 385 | 17,900 |
2016/05/20 | 385 | 389 | 384 | 386 | 28,900 |
2016/05/19 | 382 | 392 | 382 | 386 | 29,600 |
2016/05/18 | 388 | 393 | 384 | 390 | 23,700 |
2016/05/17 | 391 | 394 | 385 | 388 | 36,000 |
2016/05/16 | 400 | 400 | 385 | 385 | 83,000 |
2016/05/13 | 419 | 419 | 400 | 400 | 36,100 |
2016/05/12 | 412 | 419 | 408 | 419 | 21,200 |
2016/05/11 | 418 | 420 | 403 | 416 | 30,200 |
2016/05/10 | 409 | 420 | 405 | 418 | 27,800 |
2016/05/09 | 398 | 406 | 397 | 403 | 21,700 |
2016/05/06 | 405 | 405 | 387 | 393 | 26,300 |
2016/05/02 | 385 | 400 | 385 | 399 | 27,000 |
2016/04/28 | 410 | 424 | 402 | 406 | 60,400 |
2016/04/27 | 421 | 421 | 406 | 406 | 37,500 |
2016/04/26 | 423 | 423 | 419 | 420 | 16,100 |
2016/04/25 | 425 | 428 | 424 | 426 | 16,000 |
2016/04/22 | 419 | 425 | 418 | 425 | 26,100 |
2016/04/21 | 418 | 425 | 418 | 423 | 22,400 |
2016/04/20 | 422 | 428 | 417 | 418 | 21,300 |
2016/04/19 | 432 | 432 | 422 | 424 | 36,600 |
2016/04/18 | 422 | 429 | 417 | 426 | 32,200 |
2016/04/15 | 419 | 425 | 416 | 422 | 34,800 |
2016/04/14 | 413 | 418 | 407 | 415 | 33,800 |
2016/04/13 | 408 | 415 | 407 | 411 | 22,200 |
2016/04/12 | 400 | 408 | 400 | 405 | 15,800 |
2016/04/11 | 401 | 402 | 392 | 401 | 10,700 |
2016/04/08 | 391 | 412 | 390 | 403 | 37,200 |
2016/04/07 | 392 | 401 | 392 | 396 | 20,000 |
2016/04/06 | 384 | 399 | 384 | 398 | 26,000 |
2016/04/05 | 410 | 410 | 390 | 390 | 44,400 |
2016/04/04 | 412 | 416 | 405 | 413 | 28,700 |
2016/04/01 | 427 | 430 | 411 | 412 | 61,300 |
2016/03/31 | 435 | 438 | 429 | 430 | 35,600 |
2016/03/30 | 440 | 442 | 434 | 434 | 16,700 |
2016/03/29 | 436 | 445 | 433 | 442 | 19,300 |
2016/03/28 | 445 | 445 | 430 | 442 | 40,200 |
2016/03/25 | 446 | 448 | 437 | 438 | 45,400 |
2016/03/24 | 453 | 454 | 445 | 445 | 46,600 |
2016/03/23 | 449 | 458 | 441 | 453 | 94,200 |
2016/03/22 | 418 | 443 | 418 | 442 | 45,300 |
2016/03/18 | 416 | 419 | 411 | 413 | 19,900 |
2016/03/17 | 417 | 427 | 417 | 418 | 41,700 |
2016/03/16 | 413 | 421 | 413 | 415 | 29,000 |
2016/03/15 | 417 | 419 | 415 | 416 | 17,800 |
2016/03/14 | 416 | 421 | 410 | 418 | 57,600 |
2016/03/11 | 398 | 413 | 397 | 413 | 60,100 |
2016/03/10 | 402 | 405 | 397 | 403 | 26,800 |
2016/03/09 | 400 | 400 | 395 | 399 | 25,300 |
2016/03/08 | 403 | 408 | 396 | 402 | 22,600 |
2016/03/07 | 404 | 407 | 400 | 403 | 29,400 |
2016/03/04 | 398 | 405 | 397 | 405 | 25,100 |
2016/03/03 | 396 | 399 | 391 | 399 | 32,500 |
2016/03/02 | 397 | 403 | 391 | 398 | 36,900 |
2016/03/01 | 395 | 395 | 385 | 391 | 18,700 |
2016/02/29 | 400 | 400 | 393 | 393 | 26,000 |
2016/02/26 | 391 | 396 | 390 | 394 | 35,700 |
2016/02/25 | 393 | 401 | 393 | 398 | 13,200 |
2016/02/24 | 387 | 399 | 387 | 397 | 19,700 |
2016/02/23 | 403 | 403 | 392 | 395 | 39,700 |
2016/02/22 | 399 | 404 | 394 | 403 | 23,200 |
2016/02/19 | 400 | 401 | 391 | 400 | 26,900 |
2016/02/18 | 400 | 409 | 388 | 405 | 36,000 |
2016/02/17 | 370 | 394 | 365 | 392 | 50,000 |
2016/02/16 | 383 | 389 | 378 | 378 | 29,900 |
2016/02/15 | 392 | 392 | 370 | 383 | 32,400 |
2016/02/12 | 370 | 378 | 361 | 361 | 59,500 |
2016/02/10 | 407 | 414 | 385 | 385 | 41,500 |
2016/02/09 | 417 | 417 | 406 | 406 | 28,100 |
2016/02/08 | 405 | 427 | 404 | 427 | 55,600 |
2016/02/05 | 404 | 410 | 390 | 406 | 62,400 |
2016/02/04 | 406 | 410 | 403 | 404 | 20,400 |
2016/02/03 | 415 | 417 | 410 | 413 | 41,900 |
2016/02/02 | 429 | 429 | 421 | 422 | 20,100 |
2016/02/01 | 421 | 427 | 420 | 427 | 32,100 |
2016/01/29 | 398 | 410 | 396 | 408 | 21,700 |
2016/01/28 | 400 | 402 | 392 | 392 | 31,200 |
2016/01/27 | 401 | 406 | 393 | 406 | 23,000 |
2016/01/26 | 398 | 398 | 388 | 390 | 25,000 |
2016/01/25 | 398 | 408 | 396 | 402 | 21,200 |
2016/01/22 | 371 | 394 | 371 | 394 | 26,100 |
2016/01/21 | 384 | 394 | 361 | 363 | 38,600 |
2016/01/20 | 398 | 401 | 382 | 384 | 38,200 |
2016/01/19 | 399 | 403 | 396 | 398 | 17,800 |
2016/01/18 | 400 | 400 | 395 | 400 | 27,100 |
2016/01/15 | 414 | 415 | 400 | 404 | 35,200 |
2016/01/14 | 403 | 407 | 399 | 406 | 24,600 |
2016/01/13 | 405 | 419 | 400 | 419 | 27,100 |
2016/01/12 | 413 | 420 | 398 | 400 | 69,500 |
2016/01/08 | 420 | 435 | 417 | 425 | 42,500 |
2016/01/07 | 440 | 444 | 427 | 428 | 32,000 |
2016/01/06 | 441 | 445 | 434 | 438 | 13,000 |
2016/01/05 | 447 | 447 | 433 | 441 | 34,700 |
2016/01/04 | 454 | 472 | 442 | 443 | 79,500 |