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 |
---|---|---|---|---|---|
1986/12/27 | 720 | 725 | 705 | 720 | 70,000 |
1986/12/26 | 705 | 721 | 698 | 710 | 73,000 |
1986/12/25 | 681 | 711 | 681 | 695 | 40,000 |
1986/12/24 | 670 | 695 | 670 | 680 | 168,000 |
1986/12/23 | 685 | 685 | 675 | 680 | 236,000 |
1986/12/22 | 708 | 708 | 690 | 695 | 148,000 |
1986/12/19 | 727 | 727 | 708 | 711 | 106,000 |
1986/12/18 | 730 | 730 | 715 | 717 | 55,000 |
1986/12/17 | 747 | 748 | 719 | 720 | 188,000 |
1986/12/16 | 746 | 750 | 730 | 748 | 145,000 |
1986/12/15 | 759 | 759 | 742 | 745 | 144,000 |
1986/12/12 | 754 | 771 | 711 | 764 | 658,000 |
1986/12/11 | 754 | 755 | 750 | 754 | 52,000 |
1986/12/10 | 752 | 760 | 749 | 753 | 85,000 |
1986/12/09 | 755 | 755 | 746 | 748 | 57,000 |
1986/12/08 | 774 | 774 | 749 | 769 | 120,000 |
1986/12/06 | 741 | 765 | 741 | 764 | 65,000 |
1986/12/05 | 745 | 755 | 745 | 745 | 123,000 |
1986/12/04 | 761 | 777 | 745 | 755 | 247,000 |
1986/12/03 | 780 | 784 | 758 | 777 | 229,000 |
1986/12/02 | 794 | 804 | 770 | 770 | 958,000 |
1986/12/01 | 786 | 793 | 770 | 789 | 600,000 |
1986/11/29 | 779 | 799 | 775 | 789 | 629,000 |
1986/11/28 | 735 | 770 | 725 | 769 | 701,000 |
1986/11/27 | 741 | 741 | 720 | 730 | 184,000 |
1986/11/26 | 715 | 746 | 708 | 739 | 318,000 |
1986/11/25 | 728 | 728 | 700 | 725 | 81,000 |
1986/11/22 | 730 | 730 | 711 | 728 | 88,000 |
1986/11/21 | 703 | 735 | 700 | 731 | 266,000 |
1986/11/20 | 716 | 716 | 700 | 710 | 62,000 |
1986/11/19 | 705 | 715 | 700 | 709 | 126,000 |
1986/11/18 | 720 | 720 | 705 | 715 | 50,000 |
1986/11/17 | 739 | 739 | 718 | 730 | 122,000 |
1986/11/14 | 731 | 740 | 718 | 740 | 159,000 |
1986/11/13 | 720 | 731 | 711 | 721 | 238,000 |
1986/11/12 | 760 | 768 | 731 | 740 | 299,000 |
1986/11/11 | 763 | 763 | 744 | 757 | 250,000 |
1986/11/10 | 758 | 783 | 758 | 761 | 911,000 |
1986/11/07 | 755 | 778 | 753 | 768 | 952,000 |
1986/11/06 | 710 | 754 | 710 | 753 | 1,040,000 |
1986/11/05 | 706 | 711 | 690 | 710 | 122,000 |
1986/11/04 | 701 | 708 | 685 | 708 | 104,000 |
1986/11/01 | 708 | 708 | 693 | 708 | 64,000 |
1986/10/31 | 709 | 710 | 695 | 708 | 138,000 |
1986/10/30 | 718 | 723 | 695 | 709 | 422,000 |
1986/10/29 | 685 | 731 | 685 | 713 | 822,000 |
1986/10/28 | 665 | 685 | 650 | 685 | 167,000 |
1986/10/27 | 635 | 660 | 635 | 660 | 84,000 |
1986/10/25 | 640 | 650 | 640 | 650 | 90,000 |
1986/10/24 | 669 | 669 | 640 | 640 | 52,000 |
1986/10/23 | 640 | 669 | 640 | 669 | 115,000 |
1986/10/22 | 660 | 665 | 635 | 650 | 40,000 |
1986/10/21 | 675 | 677 | 655 | 655 | 60,000 |
1986/10/20 | 668 | 686 | 668 | 679 | 58,000 |
1986/10/17 | 656 | 668 | 655 | 668 | 54,000 |
1986/10/16 | 685 | 685 | 654 | 673 | 42,000 |
1986/10/15 | 689 | 689 | 666 | 685 | 72,000 |
1986/10/14 | 670 | 695 | 660 | 690 | 145,000 |
1986/10/13 | 670 | 680 | 668 | 670 | 34,000 |
1986/10/09 | 690 | 690 | 676 | 690 | 198,000 |
1986/10/08 | 660 | 703 | 660 | 690 | 307,000 |
1986/10/07 | 670 | 670 | 650 | 665 | 95,000 |
1986/10/06 | 681 | 720 | 664 | 670 | 314,000 |
1986/10/04 | 659 | 691 | 649 | 691 | 172,000 |
1986/10/03 | 599 | 674 | 590 | 669 | 555,000 |
1986/10/02 | 555 | 605 | 555 | 598 | 279,000 |
1986/10/01 | 560 | 575 | 550 | 565 | 173,000 |
1986/09/30 | 539 | 561 | 535 | 560 | 171,000 |
1986/09/29 | 575 | 575 | 549 | 549 | 33,000 |
1986/09/27 | 585 | 585 | 565 | 585 | 38,000 |
1986/09/26 | 570 | 595 | 567 | 590 | 165,000 |
1986/09/25 | 600 | 605 | 575 | 600 | 106,000 |
1986/09/24 | 541 | 605 | 540 | 605 | 99,000 |
1986/09/22 | 585 | 585 | 534 | 535 | 144,000 |
1986/09/19 | 570 | 585 | 562 | 585 | 87,000 |
1986/09/18 | 589 | 590 | 570 | 590 | 106,000 |
1986/09/17 | 580 | 590 | 579 | 590 | 53,000 |
1986/09/16 | 598 | 620 | 598 | 620 | 60,000 |
1986/09/12 | 628 | 638 | 628 | 638 | 14,000 |
1986/09/11 | 658 | 658 | 638 | 648 | 38,000 |
1986/09/10 | 645 | 652 | 645 | 648 | 15,000 |
1986/09/09 | 629 | 669 | 628 | 665 | 119,000 |
1986/09/08 | 630 | 630 | 615 | 630 | 32,000 |
1986/09/06 | 624 | 635 | 615 | 630 | 35,000 |
1986/09/05 | 621 | 630 | 615 | 630 | 48,000 |
1986/09/04 | 626 | 640 | 625 | 630 | 44,000 |
1986/09/03 | 650 | 650 | 620 | 620 | 26,000 |
1986/09/02 | 632 | 660 | 632 | 660 | 32,000 |
1986/09/01 | 665 | 670 | 645 | 662 | 33,000 |
1986/08/30 | 663 | 663 | 659 | 660 | 16,000 |
1986/08/29 | 665 | 665 | 655 | 664 | 21,000 |
1986/08/28 | 645 | 675 | 640 | 665 | 102,000 |
1986/08/27 | 640 | 650 | 620 | 635 | 121,000 |
1986/08/26 | 679 | 679 | 644 | 650 | 47,000 |
1986/08/25 | 630 | 685 | 620 | 685 | 175,000 |
1986/08/23 | 639 | 640 | 628 | 630 | 42,000 |
1986/08/22 | 635 | 649 | 611 | 649 | 74,000 |
1986/08/21 | 639 | 660 | 635 | 650 | 63,000 |
1986/08/20 | 643 | 650 | 643 | 644 | 75,000 |
1986/08/19 | 690 | 695 | 665 | 673 | 67,000 |
1986/08/18 | 710 | 710 | 698 | 698 | 46,000 |
1986/08/15 | 690 | 720 | 690 | 710 | 56,000 |
1986/08/14 | 690 | 700 | 690 | 700 | 30,000 |
1986/08/13 | 713 | 713 | 690 | 700 | 19,000 |
1986/08/12 | 720 | 725 | 710 | 710 | 139,000 |
1986/08/11 | 720 | 720 | 700 | 710 | 19,000 |
1986/08/08 | 714 | 714 | 694 | 710 | 47,000 |
1986/08/07 | 719 | 719 | 700 | 718 | 19,000 |
1986/08/06 | 740 | 740 | 707 | 720 | 60,000 |
1986/08/05 | 690 | 750 | 690 | 749 | 101,000 |
1986/08/04 | 700 | 715 | 696 | 705 | 142,000 |
1986/08/02 | 690 | 700 | 690 | 695 | 46,000 |
1986/08/01 | 720 | 720 | 680 | 705 | 55,000 |
1986/07/31 | 750 | 750 | 694 | 710 | 133,000 |
1986/07/30 | 701 | 735 | 700 | 735 | 112,000 |
1986/07/29 | 720 | 725 | 694 | 694 | 113,000 |
1986/07/28 | 740 | 740 | 735 | 735 | 47,000 |
1986/07/26 | 765 | 765 | 749 | 760 | 61,000 |
1986/07/25 | 755 | 770 | 755 | 765 | 84,000 |
1986/07/24 | 775 | 790 | 759 | 760 | 124,000 |
1986/07/23 | 778 | 789 | 769 | 769 | 103,000 |
1986/07/22 | 774 | 790 | 750 | 790 | 160,000 |
1986/07/21 | 793 | 793 | 750 | 785 | 224,000 |
1986/07/19 | 815 | 815 | 798 | 803 | 234,000 |
1986/07/18 | 800 | 820 | 792 | 810 | 1,241,000 |
1986/07/17 | 749 | 790 | 749 | 790 | 903,000 |
1986/07/16 | 750 | 755 | 739 | 744 | 304,000 |
1986/07/15 | 743 | 785 | 743 | 770 | 1,903,000 |
1986/07/14 | 637 | 735 | 637 | 735 | 572,000 |
1986/07/11 | 631 | 645 | 630 | 635 | 80,000 |
1986/07/10 | 645 | 650 | 640 | 641 | 163,000 |
1986/07/09 | 670 | 670 | 642 | 651 | 137,000 |
1986/07/08 | 680 | 681 | 665 | 670 | 251,000 |
1986/07/07 | 695 | 700 | 689 | 690 | 66,000 |
1986/07/05 | 700 | 705 | 690 | 695 | 113,000 |
1986/07/04 | 695 | 710 | 695 | 710 | 382,000 |
1986/07/03 | 722 | 725 | 710 | 711 | 145,000 |
1986/07/02 | 719 | 732 | 710 | 732 | 199,000 |
1986/07/01 | 731 | 748 | 728 | 728 | 294,000 |
1986/06/30 | 731 | 749 | 731 | 732 | 114,000 |
1986/06/28 | 760 | 760 | 741 | 741 | 230,000 |
1986/06/27 | 775 | 782 | 741 | 775 | 590,000 |
1986/06/26 | 755 | 783 | 740 | 779 | 970,000 |
1986/06/25 | 731 | 755 | 728 | 753 | 308,000 |
1986/06/24 | 770 | 770 | 733 | 760 | 483,000 |
1986/06/23 | 798 | 800 | 767 | 767 | 641,000 |
1986/06/21 | 759 | 800 | 755 | 800 | 2,315,000 |
1986/06/20 | 768 | 768 | 740 | 759 | 595,000 |
1986/06/19 | 740 | 766 | 730 | 766 | 1,812,000 |
1986/06/18 | 729 | 759 | 728 | 740 | 1,366,000 |
1986/06/17 | 730 | 740 | 714 | 734 | 1,372,000 |
1986/06/16 | 714 | 769 | 703 | 750 | 2,705,000 |
1986/06/13 | 645 | 715 | 645 | 715 | 2,950,000 |
1986/06/12 | 620 | 659 | 620 | 655 | 656,000 |
1986/06/11 | 669 | 695 | 640 | 640 | 2,119,000 |
1986/06/10 | 600 | 669 | 600 | 669 | 2,376,000 |
1986/06/09 | 600 | 629 | 590 | 613 | 1,085,000 |
1986/06/07 | 610 | 615 | 600 | 610 | 551,000 |
1986/06/06 | 615 | 660 | 601 | 630 | 3,957,000 |
1986/06/05 | 575 | 635 | 555 | 630 | 4,798,000 |
1986/06/04 | 458 | 535 | 458 | 535 | 1,318,000 |
1986/06/03 | 441 | 460 | 441 | 455 | 71,000 |
1986/06/02 | 450 | 451 | 435 | 435 | 71,000 |
1986/05/31 | 450 | 452 | 440 | 446 | 59,000 |
1986/05/30 | 456 | 458 | 452 | 452 | 48,000 |
1986/05/29 | 467 | 467 | 452 | 453 | 63,000 |
1986/05/28 | 470 | 473 | 465 | 468 | 195,000 |
1986/05/27 | 451 | 455 | 445 | 450 | 154,000 |
1986/05/26 | 454 | 460 | 440 | 450 | 61,000 |
1986/05/24 | 458 | 458 | 450 | 450 | 67,000 |
1986/05/23 | 468 | 470 | 457 | 460 | 67,000 |
1986/05/22 | 470 | 470 | 460 | 463 | 118,000 |
1986/05/21 | 447 | 465 | 447 | 463 | 75,000 |
1986/05/20 | 436 | 443 | 435 | 442 | 141,000 |
1986/05/19 | 440 | 440 | 430 | 435 | 154,000 |
1986/05/17 | 435 | 440 | 420 | 430 | 119,000 |
1986/05/16 | 450 | 450 | 430 | 440 | 156,000 |
1986/05/15 | 461 | 465 | 450 | 450 | 117,000 |
1986/05/14 | 464 | 470 | 458 | 462 | 102,000 |
1986/05/13 | 470 | 475 | 460 | 469 | 251,000 |
1986/05/12 | 490 | 499 | 480 | 480 | 153,000 |
1986/05/09 | 502 | 505 | 490 | 500 | 274,000 |
1986/05/08 | 502 | 514 | 495 | 497 | 423,000 |
1986/05/07 | 530 | 533 | 490 | 490 | 1,029,000 |
1986/05/06 | 499 | 531 | 489 | 529 | 2,784,000 |
1986/05/02 | 451 | 500 | 451 | 490 | 1,782,000 |
1986/05/01 | 441 | 445 | 437 | 441 | 198,000 |
1986/04/30 | 451 | 451 | 431 | 431 | 170,000 |
1986/04/28 | 460 | 460 | 440 | 441 | 539,000 |
1986/04/26 | 441 | 465 | 441 | 452 | 933,000 |
1986/04/25 | 430 | 458 | 430 | 445 | 1,925,000 |
1986/04/24 | 440 | 441 | 420 | 420 | 1,024,000 |
1986/04/23 | 395 | 434 | 395 | 434 | 1,050,000 |
1986/04/22 | 400 | 400 | 385 | 390 | 101,000 |
1986/04/21 | 399 | 407 | 399 | 406 | 77,000 |
1986/04/19 | 419 | 420 | 408 | 419 | 157,000 |
1986/04/18 | 410 | 419 | 407 | 418 | 249,000 |
1986/04/17 | 399 | 410 | 395 | 405 | 133,000 |
1986/04/16 | 410 | 410 | 396 | 399 | 168,000 |
1986/04/15 | 428 | 430 | 403 | 411 | 292,000 |
1986/04/14 | 418 | 430 | 416 | 429 | 932,000 |
1986/04/11 | 395 | 418 | 395 | 417 | 835,000 |
1986/04/10 | 381 | 400 | 381 | 392 | 304,000 |
1986/04/09 | 368 | 380 | 365 | 380 | 64,000 |
1986/04/08 | 366 | 368 | 366 | 366 | 5,000 |
1986/04/07 | 365 | 368 | 360 | 360 | 46,000 |
1986/04/05 | 356 | 361 | 356 | 360 | 13,000 |
1986/04/04 | 360 | 365 | 355 | 365 | 43,000 |
1986/04/03 | 367 | 370 | 363 | 363 | 54,000 |
1986/04/02 | 381 | 381 | 366 | 367 | 41,000 |
1986/04/01 | 390 | 390 | 370 | 381 | 58,000 |
1986/03/31 | 390 | 400 | 385 | 390 | 156,000 |
1986/03/29 | 385 | 388 | 385 | 385 | 81,000 |
1986/03/28 | 365 | 365 | 359 | 361 | 35,000 |
1986/03/27 | 352 | 365 | 352 | 365 | 32,000 |
1986/03/26 | 359 | 360 | 347 | 357 | 133,000 |
1986/03/25 | 360 | 365 | 360 | 360 | 60,000 |
1986/03/24 | 372 | 379 | 356 | 357 | 95,000 |
1986/03/22 | 370 | 378 | 370 | 372 | 52,000 |
1986/03/20 | 375 | 380 | 375 | 375 | 97,000 |
1986/03/19 | 382 | 382 | 375 | 375 | 120,000 |
1986/03/18 | 375 | 382 | 375 | 379 | 289,000 |
1986/03/17 | 369 | 375 | 361 | 365 | 97,000 |
1986/03/15 | 361 | 365 | 359 | 365 | 68,000 |
1986/03/14 | 360 | 365 | 360 | 361 | 105,000 |
1986/03/13 | 365 | 370 | 364 | 364 | 122,000 |
1986/03/12 | 361 | 367 | 360 | 364 | 107,000 |
1986/03/11 | 362 | 365 | 360 | 365 | 90,000 |
1986/03/10 | 361 | 367 | 360 | 361 | 65,000 |
1986/03/07 | 359 | 364 | 355 | 356 | 76,000 |
1986/03/06 | 365 | 365 | 350 | 359 | 89,000 |
1986/03/05 | 365 | 365 | 346 | 365 | 149,000 |
1986/03/04 | 366 | 366 | 361 | 361 | 47,000 |
1986/03/03 | 379 | 380 | 375 | 376 | 63,000 |
1986/03/01 | 377 | 382 | 377 | 381 | 84,000 |
1986/02/28 | 381 | 383 | 377 | 378 | 39,000 |
1986/02/27 | 380 | 384 | 376 | 377 | 87,000 |
1986/02/26 | 386 | 390 | 375 | 375 | 215,000 |
1986/02/25 | 380 | 384 | 371 | 384 | 139,000 |
1986/02/24 | 379 | 389 | 376 | 385 | 115,000 |
1986/02/22 | 382 | 385 | 380 | 380 | 71,000 |
1986/02/21 | 387 | 394 | 381 | 382 | 214,000 |
1986/02/20 | 398 | 399 | 385 | 385 | 280,000 |
1986/02/19 | 393 | 394 | 384 | 384 | 425,000 |
1986/02/18 | 385 | 411 | 382 | 388 | 1,513,000 |
1986/02/17 | 353 | 375 | 352 | 375 | 381,000 |
1986/02/15 | 359 | 360 | 355 | 355 | 20,000 |
1986/02/14 | 360 | 362 | 355 | 358 | 54,000 |
1986/02/13 | 362 | 366 | 353 | 363 | 161,000 |
1986/02/12 | 352 | 360 | 348 | 360 | 170,000 |
1986/02/10 | 364 | 365 | 351 | 352 | 112,000 |
1986/02/07 | 363 | 369 | 359 | 365 | 190,000 |
1986/02/06 | 360 | 363 | 358 | 358 | 133,000 |
1986/02/05 | 370 | 370 | 355 | 357 | 170,000 |
1986/02/04 | 372 | 372 | 364 | 368 | 263,000 |
1986/02/03 | 368 | 375 | 366 | 367 | 417,000 |
1986/02/01 | 365 | 367 | 360 | 365 | 307,000 |
1986/01/31 | 355 | 364 | 355 | 360 | 213,000 |
1986/01/30 | 350 | 358 | 349 | 358 | 182,000 |
1986/01/29 | 336 | 350 | 336 | 349 | 72,000 |
1986/01/28 | 341 | 341 | 337 | 337 | 73,000 |
1986/01/27 | 342 | 342 | 335 | 339 | 81,000 |
1986/01/25 | 350 | 350 | 344 | 344 | 92,000 |
1986/01/24 | 359 | 360 | 350 | 350 | 58,000 |
1986/01/23 | 360 | 363 | 349 | 355 | 193,000 |
1986/01/22 | 357 | 363 | 352 | 360 | 370,000 |
1986/01/21 | 356 | 365 | 355 | 355 | 197,000 |
1986/01/20 | 357 | 359 | 350 | 357 | 157,000 |
1986/01/18 | 353 | 360 | 348 | 355 | 125,000 |
1986/01/17 | 368 | 368 | 350 | 353 | 400,000 |
1986/01/16 | 376 | 378 | 355 | 365 | 546,000 |
1986/01/14 | 353 | 376 | 353 | 376 | 1,064,000 |
1986/01/13 | 360 | 362 | 350 | 358 | 408,000 |
1986/01/10 | 349 | 364 | 344 | 355 | 1,145,000 |
1986/01/09 | 339 | 358 | 336 | 348 | 1,430,000 |
1986/01/08 | 325 | 339 | 325 | 339 | 225,000 |
1986/01/07 | 322 | 325 | 322 | 325 | 72,000 |
1986/01/06 | 322 | 327 | 321 | 325 | 35,000 |
1986/01/04 | 335 | 335 | 321 | 321 | 39,000 |