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 |
---|---|---|---|---|---|
1999/12/30 | 180 | 181 | 180 | 180 | 32,000 |
1999/12/29 | 171 | 181 | 171 | 180 | 18,000 |
1999/12/28 | 170 | 171 | 170 | 171 | 12,000 |
1999/12/27 | 165 | 167 | 165 | 167 | 11,000 |
1999/12/24 | 167 | 186 | 163 | 165 | 59,000 |
1999/12/22 | 162 | 163 | 162 | 163 | 65,000 |
1999/12/21 | 158 | 162 | 158 | 162 | 166,000 |
1999/12/20 | 163 | 167 | 158 | 158 | 28,000 |
1999/12/17 | 161 | 161 | 158 | 158 | 35,000 |
1999/12/16 | 165 | 165 | 161 | 161 | 34,000 |
1999/12/15 | 167 | 167 | 165 | 165 | 11,000 |
1999/12/14 | 175 | 175 | 169 | 169 | 12,000 |
1999/12/13 | 170 | 171 | 170 | 170 | 10,000 |
1999/12/10 | 175 | 180 | 173 | 177 | 65,000 |
1999/12/09 | 176 | 176 | 175 | 175 | 26,000 |
1999/12/08 | 180 | 180 | 175 | 177 | 27,000 |
1999/12/07 | 180 | 183 | 180 | 181 | 56,000 |
1999/12/06 | 190 | 194 | 188 | 189 | 42,000 |
1999/12/03 | 191 | 191 | 188 | 190 | 40,000 |
1999/12/02 | 195 | 195 | 191 | 191 | 25,000 |
1999/12/01 | 190 | 191 | 190 | 191 | 14,000 |
1999/11/30 | 186 | 190 | 186 | 190 | 68,000 |
1999/11/29 | 186 | 186 | 185 | 186 | 13,000 |
1999/11/26 | 194 | 194 | 185 | 185 | 53,000 |
1999/11/25 | 195 | 200 | 194 | 194 | 27,000 |
1999/11/24 | 228 | 228 | 200 | 200 | 157,000 |
1999/11/22 | 206 | 228 | 200 | 226 | 231,000 |
1999/11/19 | 210 | 210 | 196 | 207 | 137,000 |
1999/11/18 | 200 | 208 | 198 | 208 | 109,000 |
1999/11/17 | 165 | 180 | 165 | 180 | 17,000 |
1999/11/16 | 155 | 164 | 155 | 164 | 44,000 |
1999/11/15 | 160 | 161 | 155 | 160 | 121,000 |
1999/11/12 | 171 | 171 | 160 | 160 | 27,000 |
1999/11/11 | 177 | 177 | 171 | 171 | 25,000 |
1999/11/10 | 171 | 179 | 171 | 179 | 18,000 |
1999/11/09 | 187 | 187 | 167 | 171 | 40,000 |
1999/11/08 | 189 | 189 | 185 | 185 | 41,000 |
1999/11/05 | 188 | 190 | 188 | 189 | 34,000 |
1999/11/04 | 195 | 195 | 189 | 190 | 30,000 |
1999/11/02 | 199 | 206 | 197 | 197 | 15,000 |
1999/11/01 | 195 | 198 | 195 | 198 | 38,000 |
1999/10/29 | 189 | 195 | 189 | 195 | 41,000 |
1999/10/28 | 189 | 190 | 189 | 189 | 36,000 |
1999/10/27 | 189 | 189 | 188 | 189 | 18,000 |
1999/10/26 | 190 | 190 | 189 | 189 | 22,000 |
1999/10/25 | 189 | 190 | 189 | 190 | 22,000 |
1999/10/22 | 190 | 190 | 186 | 190 | 43,000 |
1999/10/21 | 200 | 201 | 186 | 190 | 41,000 |
1999/10/20 | 202 | 206 | 202 | 206 | 4,000 |
1999/10/19 | 204 | 207 | 201 | 207 | 7,000 |
1999/10/18 | 203 | 204 | 203 | 204 | 6,000 |
1999/10/15 | 200 | 203 | 200 | 203 | 3,000 |
1999/10/14 | 200 | 200 | 200 | 200 | 21,000 |
1999/10/13 | 206 | 206 | 200 | 200 | 20,000 |
1999/10/12 | 206 | 214 | 206 | 213 | 9,000 |
1999/10/07 | 205 | 205 | 200 | 201 | 57,000 |
1999/10/06 | 207 | 207 | 200 | 200 | 31,000 |
1999/10/05 | 217 | 217 | 214 | 214 | 7,000 |
1999/10/04 | 225 | 225 | 215 | 215 | 17,000 |
1999/10/01 | 202 | 215 | 200 | 200 | 62,000 |
1999/09/30 | 202 | 220 | 195 | 195 | 151,000 |
1999/09/29 | 210 | 210 | 201 | 202 | 28,000 |
1999/09/28 | 216 | 218 | 210 | 210 | 42,000 |
1999/09/27 | 213 | 216 | 213 | 216 | 101,000 |
1999/09/24 | 211 | 226 | 211 | 215 | 28,000 |
1999/09/22 | 211 | 228 | 211 | 211 | 19,000 |
1999/09/21 | 230 | 230 | 207 | 207 | 23,000 |
1999/09/20 | 225 | 235 | 225 | 235 | 22,000 |
1999/09/17 | 220 | 235 | 208 | 215 | 42,000 |
1999/09/16 | 230 | 237 | 221 | 221 | 13,000 |
1999/09/14 | 233 | 233 | 230 | 230 | 18,000 |
1999/09/13 | 230 | 240 | 230 | 235 | 19,000 |
1999/09/10 | 240 | 240 | 231 | 231 | 30,000 |
1999/09/09 | 238 | 240 | 232 | 232 | 21,000 |
1999/09/08 | 240 | 241 | 240 | 240 | 49,000 |
1999/09/07 | 240 | 246 | 240 | 240 | 21,000 |
1999/09/06 | 248 | 248 | 240 | 246 | 17,000 |
1999/09/03 | 245 | 257 | 238 | 249 | 29,000 |
1999/09/02 | 244 | 251 | 244 | 250 | 34,000 |
1999/09/01 | 240 | 240 | 238 | 238 | 5,000 |
1999/08/31 | 244 | 245 | 240 | 240 | 47,000 |
1999/08/30 | 250 | 250 | 244 | 244 | 4,000 |
1999/08/27 | 258 | 258 | 250 | 250 | 10,000 |
1999/08/26 | 246 | 250 | 246 | 250 | 9,000 |
1999/08/25 | 260 | 261 | 250 | 250 | 15,000 |
1999/08/24 | 265 | 270 | 262 | 262 | 24,000 |
1999/08/23 | 257 | 265 | 257 | 265 | 43,000 |
1999/08/20 | 270 | 270 | 255 | 257 | 12,000 |
1999/08/19 | 255 | 255 | 255 | 255 | 4,000 |
1999/08/18 | 266 | 266 | 255 | 255 | 15,000 |
1999/08/17 | 260 | 264 | 260 | 261 | 10,000 |
1999/08/16 | 258 | 258 | 255 | 255 | 9,000 |
1999/08/13 | 260 | 260 | 255 | 255 | 5,000 |
1999/08/12 | 252 | 252 | 250 | 250 | 6,000 |
1999/08/11 | 260 | 260 | 256 | 256 | 5,000 |
1999/08/10 | 269 | 269 | 255 | 255 | 5,000 |
1999/08/09 | 253 | 254 | 250 | 250 | 34,000 |
1999/08/06 | 250 | 255 | 230 | 254 | 66,000 |
1999/08/05 | 270 | 272 | 270 | 270 | 20,000 |
1999/08/04 | 272 | 273 | 270 | 270 | 36,000 |
1999/08/03 | 294 | 294 | 270 | 271 | 33,000 |
1999/08/02 | 275 | 281 | 271 | 279 | 43,000 |
1999/07/30 | 290 | 291 | 275 | 275 | 41,000 |
1999/07/29 | 297 | 297 | 275 | 290 | 20,000 |
1999/07/28 | 281 | 281 | 275 | 277 | 32,000 |
1999/07/27 | 293 | 293 | 283 | 283 | 45,000 |
1999/07/26 | 293 | 297 | 293 | 295 | 13,000 |
1999/07/23 | 291 | 300 | 291 | 300 | 18,000 |
1999/07/22 | 303 | 303 | 295 | 298 | 14,000 |
1999/07/21 | 291 | 300 | 291 | 300 | 16,000 |
1999/07/19 | 310 | 310 | 300 | 300 | 36,000 |
1999/07/16 | 293 | 303 | 285 | 286 | 54,000 |
1999/07/15 | 305 | 307 | 301 | 302 | 35,000 |
1999/07/14 | 313 | 314 | 305 | 305 | 84,000 |
1999/07/13 | 332 | 333 | 313 | 313 | 45,000 |
1999/07/12 | 340 | 340 | 320 | 320 | 41,000 |
1999/07/09 | 338 | 339 | 320 | 339 | 121,000 |
1999/07/08 | 320 | 338 | 316 | 333 | 138,000 |
1999/07/07 | 310 | 329 | 300 | 315 | 102,000 |
1999/07/06 | 301 | 311 | 301 | 311 | 26,000 |
1999/07/05 | 309 | 315 | 309 | 311 | 26,000 |
1999/07/02 | 310 | 312 | 309 | 309 | 47,000 |
1999/07/01 | 305 | 310 | 305 | 309 | 34,000 |
1999/06/30 | 300 | 305 | 295 | 305 | 26,000 |
1999/06/29 | 290 | 300 | 290 | 295 | 30,000 |
1999/06/28 | 282 | 290 | 282 | 290 | 26,000 |
1999/06/25 | 288 | 293 | 281 | 281 | 117,000 |
1999/06/24 | 309 | 309 | 290 | 293 | 80,000 |
1999/06/23 | 310 | 314 | 304 | 304 | 70,000 |
1999/06/22 | 316 | 321 | 310 | 310 | 66,000 |
1999/06/21 | 315 | 330 | 315 | 315 | 117,000 |
1999/06/18 | 330 | 330 | 310 | 311 | 134,000 |
1999/06/17 | 336 | 339 | 327 | 330 | 115,000 |
1999/06/16 | 336 | 347 | 335 | 335 | 106,000 |
1999/06/15 | 345 | 350 | 335 | 335 | 150,000 |
1999/06/14 | 330 | 345 | 330 | 336 | 162,000 |
1999/06/11 | 350 | 356 | 332 | 333 | 181,000 |
1999/06/10 | 345 | 348 | 335 | 345 | 198,000 |
1999/06/09 | 330 | 330 | 315 | 326 | 267,000 |
1999/06/08 | 355 | 360 | 332 | 332 | 393,000 |
1999/06/07 | 356 | 385 | 346 | 355 | 1,350,000 |
1999/06/04 | 310 | 365 | 294 | 357 | 1,812,000 |
1999/06/03 | 278 | 310 | 267 | 308 | 536,000 |
1999/06/02 | 254 | 270 | 254 | 268 | 69,000 |
1999/06/01 | 255 | 260 | 251 | 259 | 57,000 |
1999/05/31 | 268 | 270 | 255 | 260 | 124,000 |
1999/05/28 | 290 | 290 | 245 | 268 | 209,000 |
1999/05/27 | 312 | 324 | 292 | 293 | 794,000 |
1999/05/26 | 243 | 298 | 240 | 292 | 424,000 |
1999/05/25 | 249 | 249 | 241 | 241 | 69,000 |
1999/05/24 | 243 | 248 | 243 | 243 | 117,000 |
1999/05/21 | 245 | 250 | 243 | 243 | 40,000 |
1999/05/20 | 255 | 255 | 243 | 245 | 64,000 |
1999/05/19 | 254 | 254 | 244 | 244 | 220,000 |
1999/05/18 | 233 | 268 | 231 | 265 | 454,000 |
1999/05/17 | 240 | 245 | 231 | 233 | 148,000 |
1999/05/14 | 210 | 245 | 210 | 238 | 206,000 |
1999/05/13 | 207 | 210 | 205 | 205 | 81,000 |
1999/05/12 | 203 | 209 | 203 | 208 | 70,000 |
1999/05/11 | 200 | 205 | 200 | 202 | 54,000 |
1999/05/10 | 195 | 199 | 195 | 199 | 44,000 |
1999/05/07 | 192 | 194 | 192 | 193 | 21,000 |
1999/05/06 | 185 | 195 | 185 | 190 | 56,000 |
1999/04/30 | 182 | 190 | 182 | 182 | 50,000 |
1999/04/28 | 190 | 190 | 182 | 182 | 49,000 |
1999/04/27 | 190 | 190 | 186 | 187 | 12,000 |
1999/04/26 | 189 | 189 | 187 | 187 | 11,000 |
1999/04/23 | 190 | 190 | 189 | 189 | 53,000 |
1999/04/22 | 183 | 189 | 183 | 189 | 35,000 |
1999/04/21 | 186 | 186 | 180 | 183 | 28,000 |
1999/04/20 | 187 | 187 | 182 | 183 | 62,000 |
1999/04/19 | 186 | 190 | 182 | 182 | 72,000 |
1999/04/16 | 185 | 189 | 185 | 186 | 122,000 |
1999/04/15 | 185 | 185 | 180 | 183 | 125,000 |
1999/04/14 | 183 | 186 | 179 | 180 | 130,000 |
1999/04/13 | 176 | 180 | 176 | 180 | 53,000 |
1999/04/12 | 180 | 181 | 175 | 176 | 26,000 |
1999/04/09 | 181 | 187 | 175 | 178 | 48,000 |
1999/04/08 | 176 | 180 | 175 | 180 | 18,000 |
1999/04/07 | 170 | 179 | 170 | 179 | 15,000 |
1999/04/06 | 180 | 180 | 168 | 170 | 51,000 |
1999/04/05 | 180 | 180 | 170 | 170 | 48,000 |
1999/04/02 | 174 | 174 | 174 | 174 | 23,000 |
1999/04/01 | 175 | 175 | 174 | 174 | 3,000 |
1999/03/31 | 174 | 181 | 174 | 174 | 11,000 |
1999/03/30 | 182 | 182 | 165 | 173 | 15,000 |
1999/03/29 | 182 | 182 | 180 | 182 | 23,000 |
1999/03/26 | 189 | 190 | 185 | 185 | 19,000 |
1999/03/25 | 185 | 190 | 185 | 190 | 15,000 |
1999/03/24 | 190 | 190 | 185 | 185 | 26,000 |
1999/03/23 | 181 | 190 | 181 | 185 | 39,000 |
1999/03/19 | 180 | 180 | 178 | 179 | 12,000 |
1999/03/18 | 180 | 182 | 178 | 178 | 35,000 |
1999/03/17 | 193 | 193 | 180 | 188 | 45,000 |
1999/03/16 | 174 | 180 | 173 | 178 | 45,000 |
1999/03/15 | 170 | 173 | 170 | 173 | 24,000 |
1999/03/12 | 170 | 170 | 165 | 165 | 24,000 |
1999/03/11 | 163 | 168 | 163 | 165 | 6,000 |
1999/03/10 | 155 | 170 | 155 | 170 | 10,000 |
1999/03/09 | 169 | 170 | 160 | 170 | 9,000 |
1999/03/08 | 170 | 178 | 170 | 172 | 11,000 |
1999/03/05 | 164 | 170 | 164 | 169 | 34,000 |
1999/03/04 | 163 | 163 | 163 | 163 | 26,000 |
1999/03/03 | 158 | 163 | 158 | 163 | 13,000 |
1999/03/02 | 158 | 160 | 158 | 158 | 28,000 |
1999/03/01 | 149 | 158 | 149 | 158 | 6,000 |
1999/02/26 | 147 | 149 | 147 | 149 | 7,000 |
1999/02/25 | 146 | 148 | 146 | 147 | 9,000 |
1999/02/24 | 148 | 148 | 147 | 148 | 35,000 |
1999/02/23 | 154 | 155 | 147 | 147 | 49,000 |
1999/02/22 | 148 | 154 | 148 | 154 | 23,000 |
1999/02/19 | 153 | 153 | 147 | 147 | 21,000 |
1999/02/18 | 148 | 148 | 148 | 148 | 1,000 |
1999/02/17 | 148 | 148 | 147 | 147 | 7,000 |
1999/02/16 | 148 | 149 | 148 | 148 | 29,000 |
1999/02/15 | 148 | 150 | 148 | 148 | 11,000 |
1999/02/12 | 148 | 148 | 147 | 147 | 10,000 |
1999/02/10 | 153 | 154 | 146 | 146 | 30,000 |
1999/02/09 | 156 | 156 | 153 | 153 | 29,000 |
1999/02/08 | 155 | 165 | 155 | 160 | 7,000 |
1999/02/05 | 154 | 155 | 154 | 155 | 2,000 |
1999/02/04 | 154 | 155 | 154 | 155 | 8,000 |
1999/02/03 | 153 | 154 | 153 | 154 | 31,000 |
1999/02/02 | 160 | 163 | 160 | 163 | 13,000 |
1999/02/01 | 144 | 168 | 144 | 160 | 18,000 |
1999/01/29 | 164 | 164 | 164 | 164 | 64,000 |
1999/01/28 | 165 | 168 | 164 | 164 | 10,000 |
1999/01/27 | 164 | 166 | 164 | 166 | 13,000 |
1999/01/26 | 162 | 168 | 162 | 168 | 14,000 |
1999/01/25 | 164 | 165 | 164 | 165 | 3,000 |
1999/01/22 | 167 | 167 | 167 | 167 | 21,000 |
1999/01/21 | 165 | 167 | 162 | 167 | 20,000 |
1999/01/20 | 162 | 162 | 162 | 162 | 9,000 |
1999/01/19 | 165 | 165 | 163 | 163 | 20,000 |
1999/01/18 | 165 | 170 | 164 | 164 | 7,000 |
1999/01/14 | 162 | 165 | 162 | 165 | 3,000 |
1999/01/13 | 165 | 165 | 165 | 165 | 19,000 |
1999/01/12 | 166 | 166 | 165 | 165 | 9,000 |
1999/01/11 | 165 | 165 | 165 | 165 | 2,000 |
1999/01/08 | 176 | 176 | 165 | 165 | 5,000 |
1999/01/07 | 177 | 177 | 177 | 177 | 1,000 |
1999/01/06 | 175 | 175 | 175 | 175 | 42,000 |
1999/01/05 | 179 | 179 | 175 | 175 | 8,000 |
1999/01/04 | 180 | 180 | 170 | 170 | 7,000 |