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 |
---|---|---|---|---|---|
1993/12/30 | 539 | 539 | 539 | 539 | 3,000 |
1993/12/29 | 530 | 535 | 530 | 535 | 16,000 |
1993/12/28 | 505 | 520 | 505 | 520 | 13,000 |
1993/12/27 | 510 | 510 | 500 | 505 | 8,000 |
1993/12/24 | 525 | 525 | 510 | 510 | 17,000 |
1993/12/22 | 526 | 526 | 524 | 524 | 16,000 |
1993/12/21 | 533 | 537 | 526 | 526 | 7,000 |
1993/12/20 | 550 | 560 | 542 | 543 | 20,000 |
1993/12/17 | 532 | 540 | 521 | 540 | 16,000 |
1993/12/16 | 520 | 530 | 520 | 530 | 22,000 |
1993/12/15 | 510 | 520 | 510 | 510 | 21,000 |
1993/12/14 | 539 | 539 | 530 | 530 | 4,000 |
1993/12/13 | 540 | 540 | 524 | 524 | 4,000 |
1993/12/10 | 501 | 521 | 501 | 521 | 11,000 |
1993/12/09 | 501 | 511 | 501 | 511 | 7,000 |
1993/12/08 | 508 | 515 | 500 | 500 | 27,000 |
1993/12/07 | 502 | 508 | 500 | 508 | 8,000 |
1993/12/06 | 535 | 535 | 501 | 501 | 6,000 |
1993/12/03 | 535 | 535 | 530 | 535 | 49,000 |
1993/12/02 | 530 | 555 | 519 | 529 | 113,000 |
1993/12/01 | 490 | 507 | 490 | 507 | 17,000 |
1993/11/30 | 469 | 491 | 469 | 491 | 25,000 |
1993/11/29 | 490 | 490 | 461 | 470 | 41,000 |
1993/11/26 | 510 | 510 | 495 | 495 | 81,000 |
1993/11/25 | 527 | 528 | 500 | 500 | 65,000 |
1993/11/24 | 539 | 540 | 530 | 530 | 15,000 |
1993/11/22 | 561 | 561 | 540 | 540 | 22,000 |
1993/11/19 | 563 | 563 | 561 | 561 | 8,000 |
1993/11/18 | 561 | 565 | 561 | 563 | 11,000 |
1993/11/17 | 562 | 570 | 561 | 561 | 14,000 |
1993/11/16 | 564 | 571 | 561 | 561 | 17,000 |
1993/11/15 | 582 | 582 | 561 | 561 | 14,000 |
1993/11/12 | 555 | 560 | 555 | 560 | 30,000 |
1993/11/11 | 554 | 555 | 550 | 550 | 32,000 |
1993/11/10 | 550 | 555 | 550 | 555 | 19,000 |
1993/11/09 | 590 | 590 | 575 | 575 | 33,000 |
1993/11/08 | 588 | 590 | 588 | 590 | 19,000 |
1993/11/05 | 590 | 590 | 580 | 586 | 26,000 |
1993/11/04 | 612 | 612 | 590 | 590 | 14,000 |
1993/11/02 | 612 | 612 | 612 | 612 | 3,000 |
1993/11/01 | 621 | 621 | 612 | 612 | 7,000 |
1993/10/29 | 610 | 611 | 600 | 611 | 18,000 |
1993/10/28 | 612 | 612 | 590 | 590 | 25,000 |
1993/10/27 | 610 | 615 | 610 | 611 | 22,000 |
1993/10/26 | 617 | 620 | 610 | 620 | 31,000 |
1993/10/25 | 640 | 640 | 627 | 627 | 7,000 |
1993/10/22 | 626 | 639 | 626 | 639 | 15,000 |
1993/10/21 | 626 | 626 | 626 | 626 | 15,000 |
1993/10/20 | 625 | 625 | 625 | 625 | 5,000 |
1993/10/19 | 649 | 650 | 648 | 648 | 17,000 |
1993/10/18 | 650 | 650 | 648 | 648 | 6,000 |
1993/10/15 | 630 | 631 | 620 | 625 | 19,000 |
1993/10/14 | 631 | 631 | 615 | 617 | 30,000 |
1993/10/13 | 640 | 645 | 631 | 631 | 7,000 |
1993/10/12 | 649 | 649 | 640 | 640 | 6,000 |
1993/10/08 | 659 | 659 | 645 | 646 | 8,000 |
1993/10/07 | 641 | 647 | 640 | 641 | 23,000 |
1993/10/06 | 636 | 640 | 629 | 640 | 36,000 |
1993/10/05 | 638 | 640 | 635 | 636 | 127,000 |
1993/10/04 | 665 | 665 | 665 | 665 | 2,000 |
1993/10/01 | 670 | 670 | 650 | 655 | 49,000 |
1993/09/30 | 651 | 655 | 650 | 650 | 50,000 |
1993/09/29 | 657 | 660 | 650 | 650 | 41,000 |
1993/09/28 | 658 | 658 | 658 | 658 | 4,000 |
1993/09/27 | 656 | 657 | 656 | 657 | 13,000 |
1993/09/24 | 653 | 655 | 651 | 652 | 20,000 |
1993/09/22 | 677 | 677 | 660 | 663 | 19,000 |
1993/09/21 | 670 | 690 | 670 | 676 | 44,000 |
1993/09/20 | 671 | 675 | 655 | 655 | 11,000 |
1993/09/17 | 670 | 671 | 670 | 671 | 10,000 |
1993/09/16 | 670 | 670 | 670 | 670 | 4,000 |
1993/09/14 | 676 | 676 | 676 | 676 | 31,000 |
1993/09/13 | 666 | 679 | 666 | 679 | 26,000 |
1993/09/10 | 685 | 689 | 676 | 676 | 5,000 |
1993/09/09 | 670 | 675 | 667 | 667 | 38,000 |
1993/09/08 | 690 | 690 | 675 | 675 | 8,000 |
1993/09/07 | 695 | 696 | 680 | 680 | 15,000 |
1993/09/06 | 696 | 697 | 691 | 691 | 7,000 |
1993/09/03 | 691 | 694 | 685 | 694 | 21,000 |
1993/09/02 | 694 | 695 | 681 | 681 | 11,000 |
1993/09/01 | 699 | 699 | 695 | 695 | 2,000 |
1993/08/31 | 690 | 695 | 690 | 695 | 14,000 |
1993/08/30 | 686 | 690 | 675 | 690 | 4,000 |
1993/08/27 | 671 | 685 | 671 | 681 | 9,000 |
1993/08/26 | 680 | 680 | 670 | 670 | 7,000 |
1993/08/24 | 680 | 680 | 670 | 670 | 5,000 |
1993/08/23 | 685 | 685 | 680 | 680 | 7,000 |
1993/08/20 | 680 | 681 | 680 | 681 | 4,000 |
1993/08/19 | 680 | 680 | 680 | 680 | 8,000 |
1993/08/18 | 700 | 700 | 700 | 700 | 6,000 |
1993/08/17 | 690 | 700 | 685 | 700 | 11,000 |
1993/08/16 | 690 | 690 | 690 | 690 | 2,000 |
1993/08/13 | 700 | 710 | 700 | 700 | 8,000 |
1993/08/12 | 711 | 711 | 700 | 700 | 4,000 |
1993/08/11 | 694 | 701 | 685 | 701 | 12,000 |
1993/08/10 | 681 | 690 | 680 | 680 | 4,000 |
1993/08/09 | 691 | 691 | 681 | 681 | 3,000 |
1993/08/06 | 681 | 681 | 680 | 681 | 3,000 |
1993/08/05 | 680 | 680 | 680 | 680 | 6,000 |
1993/08/04 | 699 | 699 | 699 | 699 | 1,000 |
1993/08/03 | 700 | 701 | 700 | 701 | 8,000 |
1993/08/02 | 709 | 709 | 709 | 709 | 1,000 |
1993/07/30 | 705 | 718 | 705 | 710 | 17,000 |
1993/07/29 | 690 | 700 | 690 | 700 | 10,000 |
1993/07/28 | 680 | 680 | 680 | 680 | 4,000 |
1993/07/23 | 689 | 689 | 689 | 689 | 1,000 |
1993/07/22 | 705 | 712 | 705 | 712 | 11,000 |
1993/07/21 | 700 | 705 | 692 | 705 | 49,000 |
1993/07/20 | 690 | 699 | 690 | 699 | 21,000 |
1993/07/19 | 700 | 700 | 690 | 690 | 9,000 |
1993/07/16 | 680 | 695 | 680 | 695 | 16,000 |
1993/07/15 | 682 | 682 | 682 | 682 | 11,000 |
1993/07/14 | 695 | 700 | 685 | 695 | 7,000 |
1993/07/12 | 691 | 691 | 680 | 680 | 2,000 |
1993/07/09 | 680 | 681 | 680 | 681 | 4,000 |
1993/07/08 | 670 | 680 | 670 | 680 | 12,000 |
1993/07/07 | 680 | 680 | 671 | 677 | 5,000 |
1993/07/06 | 679 | 680 | 671 | 680 | 7,000 |
1993/07/05 | 673 | 673 | 673 | 673 | 4,000 |
1993/07/02 | 692 | 692 | 692 | 692 | 5,000 |
1993/07/01 | 673 | 682 | 673 | 682 | 5,000 |
1993/06/30 | 670 | 675 | 670 | 671 | 47,000 |
1993/06/29 | 705 | 705 | 686 | 686 | 25,000 |
1993/06/28 | 686 | 699 | 685 | 699 | 3,000 |
1993/06/25 | 685 | 685 | 685 | 685 | 21,000 |
1993/06/24 | 680 | 690 | 675 | 675 | 14,000 |
1993/06/23 | 669 | 680 | 669 | 675 | 31,000 |
1993/06/22 | 687 | 687 | 668 | 680 | 33,000 |
1993/06/21 | 699 | 699 | 688 | 688 | 15,000 |
1993/06/18 | 711 | 711 | 710 | 711 | 18,000 |
1993/06/17 | 692 | 692 | 690 | 691 | 19,000 |
1993/06/16 | 695 | 695 | 690 | 691 | 11,000 |
1993/06/15 | 731 | 731 | 714 | 714 | 39,000 |
1993/06/14 | 737 | 737 | 731 | 731 | 12,000 |
1993/06/11 | 758 | 758 | 735 | 735 | 13,000 |
1993/06/10 | 752 | 760 | 748 | 748 | 15,000 |
1993/06/08 | 745 | 751 | 745 | 751 | 5,000 |
1993/06/07 | 768 | 768 | 742 | 765 | 23,000 |
1993/06/04 | 758 | 770 | 758 | 758 | 54,000 |
1993/06/03 | 746 | 760 | 746 | 759 | 17,000 |
1993/06/02 | 746 | 746 | 731 | 736 | 26,000 |
1993/06/01 | 755 | 760 | 745 | 745 | 26,000 |
1993/05/31 | 775 | 775 | 755 | 755 | 72,000 |
1993/05/28 | 760 | 773 | 755 | 765 | 76,000 |
1993/05/27 | 745 | 760 | 740 | 760 | 71,000 |
1993/05/26 | 722 | 733 | 714 | 729 | 80,000 |
1993/05/25 | 730 | 730 | 720 | 722 | 78,000 |
1993/05/24 | 732 | 740 | 731 | 731 | 5,000 |
1993/05/21 | 731 | 731 | 730 | 730 | 21,000 |
1993/05/20 | 752 | 752 | 739 | 739 | 17,000 |
1993/05/19 | 750 | 752 | 750 | 752 | 20,000 |
1993/05/18 | 759 | 765 | 750 | 750 | 48,000 |
1993/05/17 | 759 | 759 | 759 | 759 | 25,000 |
1993/05/14 | 765 | 765 | 759 | 759 | 32,000 |
1993/05/13 | 754 | 760 | 750 | 759 | 40,000 |
1993/05/12 | 770 | 770 | 752 | 764 | 98,000 |
1993/05/11 | 767 | 774 | 761 | 768 | 51,000 |
1993/05/10 | 745 | 767 | 745 | 767 | 53,000 |
1993/05/07 | 730 | 745 | 727 | 745 | 77,000 |
1993/05/06 | 733 | 733 | 721 | 721 | 22,000 |
1993/04/30 | 726 | 732 | 726 | 732 | 37,000 |
1993/04/28 | 716 | 730 | 716 | 721 | 22,000 |
1993/04/27 | 700 | 710 | 700 | 710 | 49,000 |
1993/04/26 | 700 | 703 | 700 | 700 | 28,000 |
1993/04/23 | 703 | 704 | 700 | 700 | 32,000 |
1993/04/22 | 701 | 720 | 701 | 720 | 22,000 |
1993/04/21 | 713 | 714 | 700 | 700 | 46,000 |
1993/04/20 | 725 | 725 | 715 | 715 | 24,000 |
1993/04/19 | 713 | 715 | 710 | 715 | 20,000 |
1993/04/16 | 730 | 734 | 711 | 711 | 18,000 |
1993/04/15 | 729 | 736 | 721 | 734 | 35,000 |
1993/04/14 | 739 | 740 | 730 | 730 | 63,000 |
1993/04/13 | 713 | 740 | 713 | 731 | 65,000 |
1993/04/12 | 731 | 731 | 720 | 720 | 21,000 |
1993/04/09 | 728 | 728 | 720 | 720 | 47,000 |
1993/04/08 | 755 | 755 | 724 | 727 | 48,000 |
1993/04/07 | 759 | 768 | 750 | 755 | 128,000 |
1993/04/06 | 765 | 771 | 750 | 760 | 162,000 |
1993/04/05 | 756 | 792 | 747 | 775 | 916,000 |
1993/04/02 | 726 | 747 | 720 | 747 | 296,000 |
1993/04/01 | 690 | 716 | 690 | 716 | 105,000 |
1993/03/31 | 725 | 725 | 695 | 700 | 206,000 |
1993/03/30 | 700 | 732 | 700 | 725 | 325,000 |
1993/03/29 | 710 | 710 | 699 | 710 | 113,000 |
1993/03/26 | 692 | 705 | 692 | 705 | 272,000 |
1993/03/25 | 675 | 695 | 675 | 692 | 171,000 |
1993/03/24 | 648 | 680 | 643 | 680 | 353,000 |
1993/03/23 | 648 | 648 | 631 | 648 | 118,000 |
1993/03/22 | 631 | 648 | 631 | 648 | 109,000 |
1993/03/19 | 655 | 655 | 630 | 630 | 84,000 |
1993/03/18 | 605 | 636 | 605 | 635 | 124,000 |
1993/03/17 | 591 | 610 | 591 | 600 | 28,000 |
1993/03/16 | 590 | 590 | 588 | 590 | 11,000 |
1993/03/15 | 595 | 600 | 585 | 585 | 25,000 |
1993/03/12 | 600 | 600 | 593 | 593 | 56,000 |
1993/03/11 | 586 | 594 | 580 | 584 | 44,000 |
1993/03/10 | 594 | 600 | 584 | 584 | 13,000 |
1993/03/09 | 582 | 609 | 581 | 604 | 49,000 |
1993/03/08 | 527 | 570 | 527 | 562 | 92,000 |
1993/03/05 | 536 | 536 | 520 | 527 | 42,000 |
1993/03/04 | 541 | 545 | 536 | 536 | 42,000 |
1993/03/03 | 550 | 550 | 545 | 545 | 38,000 |
1993/03/02 | 545 | 558 | 543 | 550 | 17,000 |
1993/03/01 | 550 | 550 | 545 | 545 | 41,000 |
1993/02/26 | 551 | 552 | 550 | 550 | 54,000 |
1993/02/25 | 557 | 557 | 551 | 551 | 25,000 |
1993/02/24 | 556 | 560 | 555 | 557 | 52,000 |
1993/02/23 | 562 | 562 | 556 | 556 | 87,000 |
1993/02/22 | 570 | 570 | 562 | 562 | 4,000 |
1993/02/19 | 570 | 570 | 570 | 570 | 5,000 |
1993/02/18 | 559 | 570 | 559 | 570 | 20,000 |
1993/02/17 | 561 | 561 | 558 | 560 | 18,000 |
1993/02/16 | 569 | 569 | 564 | 565 | 29,000 |
1993/02/15 | 571 | 571 | 565 | 566 | 26,000 |
1993/02/12 | 581 | 581 | 572 | 572 | 14,000 |
1993/02/10 | 582 | 582 | 581 | 581 | 4,000 |
1993/02/09 | 582 | 582 | 582 | 582 | 2,000 |
1993/02/08 | 600 | 600 | 580 | 583 | 18,000 |
1993/02/05 | 590 | 599 | 590 | 593 | 9,000 |
1993/02/04 | 606 | 606 | 600 | 600 | 2,000 |
1993/02/03 | 600 | 600 | 586 | 586 | 19,000 |
1993/02/02 | 599 | 600 | 598 | 598 | 4,000 |
1993/02/01 | 571 | 590 | 571 | 589 | 14,000 |
1993/01/29 | 584 | 584 | 575 | 580 | 33,000 |
1993/01/28 | 560 | 564 | 560 | 564 | 11,000 |
1993/01/27 | 560 | 560 | 555 | 560 | 5,000 |
1993/01/26 | 561 | 561 | 561 | 561 | 6,000 |
1993/01/25 | 560 | 560 | 556 | 560 | 19,000 |
1993/01/22 | 567 | 570 | 560 | 560 | 36,000 |
1993/01/21 | 569 | 570 | 565 | 567 | 12,000 |
1993/01/20 | 557 | 570 | 557 | 570 | 14,000 |
1993/01/19 | 570 | 570 | 555 | 556 | 12,000 |
1993/01/18 | 570 | 572 | 570 | 572 | 14,000 |
1993/01/14 | 571 | 572 | 566 | 567 | 55,000 |
1993/01/13 | 575 | 575 | 571 | 572 | 36,000 |
1993/01/12 | 580 | 585 | 573 | 573 | 26,000 |
1993/01/08 | 584 | 585 | 581 | 581 | 6,000 |
1993/01/07 | 587 | 587 | 585 | 585 | 5,000 |
1993/01/06 | 570 | 575 | 565 | 575 | 57,000 |
1993/01/05 | 595 | 595 | 570 | 570 | 15,000 |
1993/01/04 | 596 | 601 | 596 | 601 | 16,000 |