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 |
---|---|---|---|---|---|
1998/12/30 | 170 | 170 | 170 | 170 | 9,000 |
1998/12/29 | 170 | 170 | 170 | 170 | 1,000 |
1998/12/28 | 166 | 166 | 166 | 166 | 1,000 |
1998/12/25 | 177 | 177 | 172 | 175 | 7,000 |
1998/12/24 | 170 | 177 | 164 | 177 | 17,000 |
1998/12/22 | 177 | 177 | 177 | 177 | 19,000 |
1998/12/18 | 177 | 177 | 177 | 177 | 103,000 |
1998/12/16 | 165 | 177 | 161 | 177 | 38,000 |
1998/12/15 | 170 | 175 | 170 | 170 | 7,000 |
1998/12/14 | 170 | 180 | 170 | 180 | 15,000 |
1998/12/11 | 171 | 171 | 170 | 170 | 43,000 |
1998/12/10 | 180 | 180 | 175 | 175 | 26,000 |
1998/12/09 | 180 | 189 | 180 | 185 | 7,000 |
1998/12/08 | 181 | 181 | 181 | 181 | 1,000 |
1998/12/07 | 184 | 184 | 180 | 180 | 3,000 |
1998/12/04 | 190 | 190 | 190 | 190 | 7,000 |
1998/12/03 | 190 | 190 | 190 | 190 | 20,000 |
1998/12/02 | 189 | 190 | 189 | 190 | 13,000 |
1998/12/01 | 189 | 189 | 189 | 189 | 10,000 |
1998/11/30 | 188 | 189 | 188 | 189 | 10,000 |
1998/11/27 | 188 | 189 | 188 | 188 | 12,000 |
1998/11/26 | 187 | 188 | 187 | 188 | 4,000 |
1998/11/25 | 185 | 185 | 185 | 185 | 6,000 |
1998/11/24 | 180 | 185 | 180 | 185 | 10,000 |
1998/11/20 | 175 | 180 | 175 | 180 | 2,000 |
1998/11/19 | 185 | 185 | 172 | 172 | 4,000 |
1998/11/18 | 172 | 185 | 172 | 185 | 2,000 |
1998/11/17 | 171 | 172 | 171 | 172 | 4,000 |
1998/11/16 | 183 | 188 | 171 | 171 | 7,000 |
1998/11/13 | 181 | 183 | 178 | 183 | 6,000 |
1998/11/12 | 182 | 182 | 181 | 181 | 4,000 |
1998/11/11 | 181 | 182 | 181 | 181 | 14,000 |
1998/11/10 | 181 | 181 | 181 | 181 | 15,000 |
1998/11/09 | 181 | 181 | 181 | 181 | 3,000 |
1998/11/06 | 172 | 179 | 172 | 179 | 15,000 |
1998/11/05 | 171 | 173 | 171 | 172 | 4,000 |
1998/11/04 | 180 | 180 | 171 | 171 | 6,000 |
1998/11/02 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/30 | 169 | 170 | 169 | 169 | 7,000 |
1998/10/29 | 181 | 181 | 169 | 169 | 6,000 |
1998/10/28 | 171 | 171 | 171 | 171 | 5,000 |
1998/10/27 | 181 | 181 | 171 | 171 | 3,000 |
1998/10/26 | 183 | 183 | 183 | 183 | 14,000 |
1998/10/23 | 169 | 183 | 169 | 183 | 22,000 |
1998/10/22 | 181 | 182 | 169 | 169 | 10,000 |
1998/10/21 | 178 | 182 | 178 | 181 | 7,000 |
1998/10/20 | 179 | 179 | 169 | 169 | 2,000 |
1998/10/19 | 173 | 180 | 166 | 166 | 6,000 |
1998/10/16 | 155 | 173 | 155 | 173 | 3,000 |
1998/10/15 | 166 | 166 | 165 | 165 | 12,000 |
1998/10/13 | 184 | 184 | 167 | 175 | 5,000 |
1998/10/12 | 180 | 184 | 180 | 184 | 5,000 |
1998/10/08 | 165 | 170 | 165 | 165 | 12,000 |
1998/10/07 | 166 | 166 | 164 | 164 | 42,000 |
1998/10/06 | 178 | 178 | 165 | 165 | 13,000 |
1998/10/05 | 179 | 179 | 178 | 178 | 22,000 |
1998/10/02 | 179 | 185 | 179 | 179 | 21,000 |
1998/10/01 | 175 | 179 | 175 | 179 | 31,000 |
1998/09/30 | 166 | 179 | 166 | 175 | 7,000 |
1998/09/29 | 170 | 170 | 165 | 165 | 6,000 |
1998/09/28 | 167 | 170 | 167 | 170 | 6,000 |
1998/09/25 | 179 | 179 | 170 | 170 | 4,000 |
1998/09/24 | 179 | 179 | 179 | 179 | 15,000 |
1998/09/22 | 179 | 179 | 179 | 179 | 4,000 |
1998/09/21 | 169 | 169 | 165 | 165 | 8,000 |
1998/09/18 | 179 | 180 | 179 | 180 | 7,000 |
1998/09/17 | 179 | 179 | 179 | 179 | 1,000 |
1998/09/16 | 169 | 179 | 169 | 179 | 11,000 |
1998/09/11 | 169 | 170 | 169 | 169 | 21,000 |
1998/09/10 | 171 | 171 | 171 | 171 | 3,000 |
1998/09/09 | 176 | 176 | 171 | 171 | 5,000 |
1998/09/08 | 180 | 180 | 170 | 170 | 20,000 |
1998/09/07 | 169 | 180 | 169 | 180 | 29,000 |
1998/09/04 | 176 | 176 | 170 | 170 | 29,000 |
1998/09/03 | 190 | 190 | 190 | 190 | 4,000 |
1998/09/02 | 187 | 190 | 187 | 190 | 16,000 |
1998/09/01 | 185 | 188 | 185 | 187 | 55,000 |
1998/08/31 | 186 | 186 | 177 | 185 | 15,000 |
1998/08/28 | 180 | 180 | 176 | 176 | 21,000 |
1998/08/27 | 175 | 184 | 175 | 180 | 18,000 |
1998/08/26 | 181 | 181 | 180 | 180 | 33,000 |
1998/08/25 | 181 | 181 | 181 | 181 | 5,000 |
1998/08/24 | 195 | 195 | 181 | 181 | 3,000 |
1998/08/21 | 180 | 180 | 180 | 180 | 12,000 |
1998/08/20 | 180 | 180 | 180 | 180 | 6,000 |
1998/08/19 | 178 | 180 | 178 | 180 | 9,000 |
1998/08/18 | 180 | 180 | 178 | 178 | 31,000 |
1998/08/17 | 181 | 182 | 176 | 180 | 6,000 |
1998/08/14 | 180 | 182 | 175 | 182 | 15,000 |
1998/08/13 | 180 | 182 | 180 | 182 | 16,000 |
1998/08/12 | 169 | 176 | 169 | 175 | 71,000 |
1998/08/11 | 180 | 183 | 170 | 170 | 116,000 |
1998/08/10 | 190 | 192 | 190 | 190 | 15,000 |
1998/08/07 | 205 | 205 | 205 | 205 | 8,000 |
1998/08/06 | 205 | 209 | 205 | 206 | 50,000 |
1998/08/05 | 206 | 206 | 206 | 206 | 15,000 |
1998/08/04 | 206 | 207 | 206 | 206 | 8,000 |
1998/08/03 | 206 | 206 | 206 | 206 | 2,000 |
1998/07/31 | 201 | 201 | 201 | 201 | 2,000 |
1998/07/30 | 201 | 201 | 201 | 201 | 1,000 |
1998/07/28 | 200 | 200 | 200 | 200 | 2,000 |
1998/07/27 | 212 | 212 | 201 | 201 | 37,000 |
1998/07/24 | 210 | 210 | 210 | 210 | 19,000 |
1998/07/23 | 200 | 201 | 200 | 201 | 15,000 |
1998/07/22 | 222 | 222 | 200 | 200 | 17,000 |
1998/07/21 | 222 | 222 | 220 | 220 | 31,000 |
1998/07/17 | 219 | 222 | 219 | 220 | 52,000 |
1998/07/16 | 210 | 220 | 210 | 220 | 15,000 |
1998/07/15 | 210 | 210 | 210 | 210 | 2,000 |
1998/07/14 | 200 | 200 | 200 | 200 | 4,000 |
1998/07/13 | 200 | 200 | 200 | 200 | 1,000 |
1998/07/10 | 205 | 205 | 205 | 205 | 2,000 |
1998/07/09 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/07 | 220 | 220 | 220 | 220 | 4,000 |
1998/07/06 | 224 | 224 | 224 | 224 | 2,000 |
1998/07/03 | 221 | 224 | 221 | 221 | 22,000 |
1998/07/02 | 219 | 225 | 216 | 221 | 25,000 |
1998/07/01 | 205 | 209 | 205 | 209 | 108,000 |
1998/06/30 | 199 | 205 | 199 | 205 | 16,000 |
1998/06/29 | 199 | 199 | 199 | 199 | 1,000 |
1998/06/25 | 199 | 199 | 199 | 199 | 5,000 |
1998/06/24 | 205 | 205 | 200 | 200 | 15,000 |
1998/06/23 | 205 | 205 | 205 | 205 | 2,000 |
1998/06/22 | 199 | 199 | 199 | 199 | 1,000 |
1998/06/19 | 192 | 199 | 192 | 199 | 34,000 |
1998/06/18 | 200 | 200 | 198 | 199 | 13,000 |
1998/06/17 | 191 | 191 | 191 | 191 | 5,000 |
1998/06/16 | 185 | 190 | 185 | 190 | 22,000 |
1998/06/15 | 190 | 190 | 180 | 180 | 18,000 |
1998/06/12 | 189 | 190 | 180 | 185 | 35,000 |
1998/06/11 | 193 | 193 | 190 | 190 | 15,000 |
1998/06/10 | 196 | 196 | 196 | 196 | 1,000 |
1998/06/09 | 200 | 200 | 192 | 192 | 3,000 |
1998/06/08 | 200 | 201 | 200 | 201 | 6,000 |
1998/06/05 | 201 | 201 | 201 | 201 | 4,000 |
1998/06/04 | 202 | 202 | 202 | 202 | 5,000 |
1998/06/03 | 203 | 203 | 202 | 202 | 34,000 |
1998/06/02 | 203 | 203 | 202 | 203 | 10,000 |
1998/06/01 | 201 | 201 | 201 | 201 | 17,000 |
1998/05/29 | 200 | 201 | 200 | 201 | 16,000 |
1998/05/28 | 201 | 205 | 201 | 201 | 4,000 |
1998/05/27 | 205 | 205 | 205 | 205 | 3,000 |
1998/05/26 | 201 | 202 | 201 | 201 | 4,000 |
1998/05/25 | 201 | 205 | 201 | 205 | 14,000 |
1998/05/22 | 208 | 208 | 201 | 204 | 30,000 |
1998/05/21 | 204 | 205 | 202 | 203 | 14,000 |
1998/05/20 | 201 | 202 | 201 | 202 | 20,000 |
1998/05/19 | 205 | 205 | 201 | 201 | 23,000 |
1998/05/18 | 208 | 208 | 205 | 205 | 12,000 |
1998/05/14 | 209 | 209 | 209 | 209 | 2,000 |
1998/05/13 | 207 | 219 | 207 | 219 | 2,000 |
1998/05/12 | 216 | 216 | 211 | 211 | 8,000 |
1998/05/11 | 215 | 215 | 206 | 206 | 12,000 |
1998/05/08 | 220 | 220 | 220 | 220 | 2,000 |
1998/05/07 | 223 | 223 | 222 | 222 | 5,000 |
1998/05/06 | 230 | 231 | 230 | 230 | 54,000 |
1998/05/01 | 218 | 230 | 218 | 230 | 20,000 |
1998/04/30 | 207 | 218 | 207 | 218 | 12,000 |
1998/04/28 | 210 | 210 | 206 | 206 | 10,000 |
1998/04/27 | 220 | 220 | 219 | 219 | 9,000 |
1998/04/24 | 210 | 220 | 210 | 220 | 8,000 |
1998/04/23 | 207 | 210 | 207 | 210 | 10,000 |
1998/04/22 | 217 | 217 | 206 | 207 | 6,000 |
1998/04/21 | 217 | 218 | 216 | 218 | 3,000 |
1998/04/20 | 206 | 206 | 201 | 206 | 5,000 |
1998/04/17 | 206 | 206 | 205 | 205 | 4,000 |
1998/04/16 | 217 | 217 | 205 | 205 | 5,000 |
1998/04/15 | 220 | 225 | 217 | 217 | 4,000 |
1998/04/14 | 220 | 220 | 200 | 210 | 20,000 |
1998/04/13 | 215 | 215 | 210 | 210 | 11,000 |
1998/04/10 | 219 | 219 | 219 | 219 | 17,000 |
1998/04/09 | 223 | 223 | 219 | 219 | 10,000 |
1998/04/08 | 229 | 229 | 229 | 229 | 9,000 |
1998/04/07 | 221 | 230 | 216 | 223 | 16,000 |
1998/04/06 | 205 | 221 | 205 | 221 | 18,000 |
1998/04/03 | 192 | 200 | 192 | 200 | 17,000 |
1998/04/02 | 220 | 222 | 190 | 190 | 54,000 |
1998/04/01 | 235 | 235 | 220 | 220 | 15,000 |
1998/03/31 | 250 | 250 | 234 | 234 | 40,000 |
1998/03/30 | 250 | 250 | 250 | 250 | 2,000 |
1998/03/27 | 259 | 260 | 250 | 250 | 63,000 |
1998/03/26 | 241 | 249 | 240 | 249 | 9,000 |
1998/03/25 | 235 | 235 | 235 | 235 | 2,000 |
1998/03/24 | 240 | 240 | 240 | 240 | 25,000 |
1998/03/23 | 240 | 240 | 240 | 240 | 9,000 |
1998/03/20 | 240 | 240 | 240 | 240 | 17,000 |
1998/03/19 | 250 | 250 | 240 | 240 | 32,000 |
1998/03/18 | 256 | 256 | 250 | 250 | 6,000 |
1998/03/17 | 253 | 256 | 253 | 256 | 4,000 |
1998/03/16 | 254 | 258 | 254 | 255 | 26,000 |
1998/03/13 | 251 | 258 | 251 | 255 | 56,000 |
1998/03/12 | 249 | 252 | 249 | 250 | 6,000 |
1998/03/11 | 250 | 250 | 248 | 248 | 9,000 |
1998/03/10 | 242 | 242 | 242 | 242 | 5,000 |
1998/03/09 | 250 | 255 | 241 | 241 | 65,000 |
1998/03/06 | 250 | 250 | 250 | 250 | 7,000 |
1998/03/05 | 250 | 250 | 235 | 250 | 30,000 |
1998/03/04 | 265 | 265 | 250 | 250 | 14,000 |
1998/03/03 | 265 | 265 | 265 | 265 | 34,000 |
1998/03/02 | 250 | 265 | 250 | 265 | 47,000 |
1998/02/27 | 250 | 250 | 250 | 250 | 13,000 |
1998/02/26 | 219 | 224 | 219 | 220 | 28,000 |
1998/02/25 | 224 | 224 | 220 | 220 | 26,000 |
1998/02/24 | 239 | 239 | 230 | 230 | 14,000 |
1998/02/23 | 255 | 255 | 240 | 240 | 26,000 |
1998/02/20 | 250 | 255 | 250 | 255 | 10,000 |
1998/02/19 | 255 | 260 | 251 | 260 | 15,000 |
1998/02/18 | 260 | 260 | 260 | 260 | 2,000 |
1998/02/17 | 245 | 250 | 245 | 247 | 8,000 |
1998/02/16 | 260 | 265 | 250 | 260 | 19,000 |
1998/02/13 | 275 | 275 | 260 | 260 | 51,000 |
1998/02/12 | 255 | 275 | 255 | 270 | 62,000 |
1998/02/10 | 245 | 253 | 238 | 253 | 47,000 |
1998/02/09 | 250 | 250 | 231 | 248 | 21,000 |
1998/02/06 | 250 | 250 | 241 | 250 | 25,000 |
1998/02/05 | 238 | 240 | 238 | 240 | 31,000 |
1998/02/04 | 250 | 250 | 250 | 250 | 37,000 |
1998/02/03 | 246 | 250 | 246 | 250 | 17,000 |
1998/02/02 | 242 | 245 | 241 | 241 | 25,000 |
1998/01/30 | 246 | 246 | 220 | 240 | 82,000 |
1998/01/29 | 260 | 260 | 211 | 211 | 26,000 |
1998/01/28 | 256 | 270 | 255 | 260 | 96,000 |
1998/01/27 | 248 | 258 | 248 | 250 | 49,000 |
1998/01/26 | 219 | 242 | 219 | 240 | 74,000 |
1998/01/23 | 220 | 220 | 220 | 220 | 28,000 |
1998/01/22 | 220 | 220 | 220 | 220 | 4,000 |
1998/01/21 | 205 | 225 | 205 | 220 | 48,000 |
1998/01/20 | 195 | 200 | 195 | 200 | 69,000 |
1998/01/19 | 192 | 196 | 192 | 195 | 31,000 |
1998/01/16 | 189 | 191 | 189 | 191 | 17,000 |
1998/01/14 | 186 | 190 | 186 | 190 | 9,000 |
1998/01/13 | 195 | 195 | 190 | 190 | 21,000 |
1998/01/09 | 195 | 195 | 195 | 195 | 10,000 |
1998/01/08 | 197 | 199 | 197 | 197 | 32,000 |
1998/01/07 | 196 | 197 | 196 | 197 | 18,000 |
1998/01/06 | 195 | 196 | 195 | 196 | 15,000 |
1998/01/05 | 205 | 205 | 195 | 195 | 6,000 |