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 |
---|---|---|---|---|---|
2001/12/28 | 68 | 69 | 67 | 67 | 27,000 |
2001/12/27 | 72 | 72 | 66 | 67 | 46,000 |
2001/12/26 | 62 | 63 | 62 | 62 | 11,000 |
2001/12/25 | 65 | 65 | 61 | 61 | 27,000 |
2001/12/21 | 67 | 67 | 59 | 61 | 54,000 |
2001/12/20 | 46 | 58 | 45 | 57 | 70,000 |
2001/12/19 | 59 | 60 | 43 | 47 | 124,000 |
2001/12/18 | 62 | 63 | 59 | 60 | 34,000 |
2001/12/17 | 75 | 75 | 55 | 57 | 42,000 |
2001/12/14 | 75 | 79 | 73 | 73 | 66,000 |
2001/12/13 | 84 | 84 | 75 | 75 | 39,000 |
2001/12/12 | 86 | 86 | 85 | 85 | 36,000 |
2001/12/11 | 86 | 89 | 86 | 89 | 27,000 |
2001/12/10 | 87 | 89 | 86 | 89 | 23,000 |
2001/12/07 | 99 | 99 | 89 | 95 | 28,000 |
2001/12/06 | 98 | 100 | 86 | 86 | 32,000 |
2001/12/05 | 98 | 99 | 98 | 98 | 9,000 |
2001/12/04 | 104 | 104 | 98 | 102 | 7,000 |
2001/12/03 | 102 | 106 | 101 | 106 | 12,000 |
2001/11/30 | 107 | 107 | 103 | 104 | 78,000 |
2001/11/29 | 105 | 107 | 102 | 107 | 12,000 |
2001/11/28 | 110 | 110 | 109 | 110 | 37,000 |
2001/11/27 | 111 | 111 | 110 | 110 | 24,000 |
2001/11/26 | 104 | 110 | 104 | 110 | 19,000 |
2001/11/22 | 102 | 104 | 102 | 104 | 18,000 |
2001/11/21 | 99 | 102 | 99 | 102 | 20,000 |
2001/11/20 | 100 | 101 | 99 | 99 | 18,000 |
2001/11/19 | 100 | 101 | 100 | 100 | 24,000 |
2001/11/16 | 110 | 110 | 100 | 100 | 135,000 |
2001/11/15 | 109 | 109 | 102 | 104 | 25,000 |
2001/11/14 | 102 | 106 | 102 | 106 | 42,000 |
2001/11/13 | 107 | 107 | 105 | 105 | 43,000 |
2001/11/12 | 111 | 111 | 109 | 110 | 32,000 |
2001/11/09 | 111 | 113 | 111 | 113 | 13,000 |
2001/11/08 | 113 | 123 | 110 | 115 | 29,000 |
2001/11/07 | 117 | 117 | 111 | 115 | 13,000 |
2001/11/06 | 115 | 117 | 114 | 114 | 14,000 |
2001/11/05 | 115 | 115 | 110 | 115 | 26,000 |
2001/11/02 | 115 | 116 | 115 | 115 | 29,000 |
2001/11/01 | 115 | 116 | 115 | 115 | 13,000 |
2001/10/31 | 115 | 116 | 115 | 115 | 29,000 |
2001/10/30 | 115 | 116 | 111 | 115 | 41,000 |
2001/10/29 | 122 | 122 | 116 | 119 | 10,000 |
2001/10/26 | 123 | 123 | 120 | 122 | 12,000 |
2001/10/25 | 115 | 116 | 115 | 115 | 12,000 |
2001/10/24 | 116 | 117 | 111 | 115 | 42,000 |
2001/10/23 | 116 | 116 | 112 | 116 | 25,000 |
2001/10/22 | 115 | 115 | 112 | 112 | 14,000 |
2001/10/19 | 117 | 117 | 112 | 112 | 22,000 |
2001/10/18 | 115 | 115 | 113 | 115 | 43,000 |
2001/10/17 | 117 | 118 | 117 | 118 | 6,000 |
2001/10/16 | 122 | 122 | 114 | 120 | 43,000 |
2001/10/15 | 125 | 125 | 124 | 124 | 17,000 |
2001/10/12 | 131 | 131 | 125 | 127 | 29,000 |
2001/10/11 | 127 | 134 | 123 | 126 | 50,000 |
2001/10/10 | 130 | 130 | 125 | 127 | 65,000 |
2001/10/09 | 132 | 133 | 131 | 132 | 74,000 |
2001/10/05 | 134 | 134 | 130 | 134 | 122,000 |
2001/10/04 | 131 | 133 | 130 | 133 | 64,000 |
2001/10/03 | 126 | 136 | 126 | 129 | 137,000 |
2001/10/02 | 123 | 127 | 123 | 125 | 60,000 |
2001/10/01 | 120 | 129 | 120 | 123 | 160,000 |
2001/09/28 | 109 | 125 | 109 | 120 | 135,000 |
2001/09/27 | 102 | 108 | 102 | 108 | 30,000 |
2001/09/26 | 103 | 106 | 101 | 103 | 14,000 |
2001/09/25 | 105 | 106 | 103 | 106 | 31,000 |
2001/09/21 | 104 | 105 | 103 | 105 | 58,000 |
2001/09/20 | 104 | 106 | 104 | 104 | 27,000 |
2001/09/19 | 110 | 110 | 103 | 104 | 34,000 |
2001/09/18 | 111 | 111 | 110 | 110 | 12,000 |
2001/09/17 | 111 | 113 | 110 | 110 | 3,000 |
2001/09/14 | 112 | 112 | 111 | 111 | 24,000 |
2001/09/13 | 110 | 112 | 110 | 112 | 17,000 |
2001/09/12 | 111 | 115 | 110 | 115 | 34,000 |
2001/09/10 | 115 | 115 | 113 | 115 | 18,000 |
2001/09/07 | 120 | 121 | 118 | 118 | 27,000 |
2001/09/06 | 123 | 126 | 121 | 122 | 22,000 |
2001/09/05 | 125 | 125 | 120 | 123 | 29,000 |
2001/09/04 | 124 | 125 | 122 | 125 | 26,000 |
2001/09/03 | 123 | 128 | 123 | 123 | 28,000 |
2001/08/31 | 128 | 128 | 124 | 124 | 77,000 |
2001/08/30 | 125 | 130 | 118 | 128 | 135,000 |
2001/08/29 | 117 | 135 | 117 | 135 | 118,000 |
2001/08/28 | 119 | 120 | 118 | 118 | 7,000 |
2001/08/27 | 120 | 120 | 117 | 119 | 9,000 |
2001/08/24 | 116 | 117 | 116 | 116 | 19,000 |
2001/08/23 | 116 | 116 | 116 | 116 | 14,000 |
2001/08/22 | 115 | 115 | 115 | 115 | 11,000 |
2001/08/21 | 114 | 115 | 114 | 115 | 5,000 |
2001/08/20 | 117 | 117 | 113 | 114 | 10,000 |
2001/08/17 | 115 | 116 | 110 | 115 | 28,000 |
2001/08/16 | 119 | 119 | 116 | 116 | 4,000 |
2001/08/15 | 117 | 117 | 117 | 117 | 4,000 |
2001/08/13 | 117 | 120 | 117 | 120 | 10,000 |
2001/08/10 | 120 | 120 | 116 | 116 | 8,000 |
2001/08/09 | 119 | 120 | 119 | 120 | 3,000 |
2001/08/08 | 120 | 122 | 120 | 122 | 3,000 |
2001/08/07 | 119 | 125 | 119 | 125 | 27,000 |
2001/08/06 | 118 | 120 | 118 | 119 | 3,000 |
2001/08/03 | 124 | 125 | 124 | 125 | 30,000 |
2001/08/02 | 120 | 122 | 119 | 119 | 27,000 |
2001/08/01 | 118 | 120 | 118 | 119 | 29,000 |
2001/07/31 | 116 | 118 | 114 | 118 | 12,000 |
2001/07/30 | 118 | 118 | 111 | 113 | 31,000 |
2001/07/27 | 117 | 120 | 115 | 115 | 10,000 |
2001/07/26 | 118 | 119 | 115 | 117 | 22,000 |
2001/07/25 | 125 | 125 | 123 | 123 | 79,000 |
2001/07/24 | 118 | 125 | 114 | 125 | 37,000 |
2001/07/23 | 109 | 114 | 109 | 114 | 42,000 |
2001/07/19 | 112 | 112 | 109 | 109 | 29,000 |
2001/07/18 | 113 | 117 | 112 | 112 | 40,000 |
2001/07/17 | 116 | 117 | 113 | 116 | 22,000 |
2001/07/16 | 116 | 116 | 116 | 116 | 6,000 |
2001/07/13 | 117 | 117 | 116 | 116 | 10,000 |
2001/07/12 | 116 | 117 | 113 | 117 | 21,000 |
2001/07/11 | 117 | 117 | 116 | 116 | 13,000 |
2001/07/10 | 119 | 119 | 117 | 117 | 11,000 |
2001/07/09 | 120 | 121 | 120 | 121 | 4,000 |
2001/07/06 | 121 | 121 | 121 | 121 | 1,000 |
2001/07/05 | 125 | 125 | 121 | 124 | 4,000 |
2001/07/04 | 126 | 126 | 125 | 125 | 10,000 |
2001/07/03 | 125 | 135 | 125 | 125 | 45,000 |
2001/07/02 | 124 | 125 | 123 | 125 | 22,000 |
2001/06/29 | 120 | 123 | 120 | 123 | 24,000 |
2001/06/28 | 116 | 119 | 116 | 119 | 42,000 |
2001/06/27 | 120 | 120 | 117 | 117 | 9,000 |
2001/06/26 | 119 | 120 | 119 | 120 | 16,000 |
2001/06/25 | 120 | 120 | 119 | 119 | 8,000 |
2001/06/22 | 116 | 117 | 116 | 117 | 28,000 |
2001/06/21 | 116 | 116 | 116 | 116 | 25,000 |
2001/06/20 | 115 | 119 | 115 | 116 | 8,000 |
2001/06/19 | 116 | 116 | 114 | 114 | 10,000 |
2001/06/18 | 115 | 121 | 112 | 114 | 30,000 |
2001/06/15 | 117 | 120 | 115 | 120 | 14,000 |
2001/06/14 | 116 | 117 | 116 | 117 | 9,000 |
2001/06/13 | 116 | 121 | 115 | 115 | 15,000 |
2001/06/12 | 120 | 120 | 117 | 117 | 20,000 |
2001/06/11 | 117 | 120 | 117 | 117 | 17,000 |
2001/06/08 | 116 | 128 | 116 | 122 | 56,000 |
2001/06/07 | 124 | 128 | 119 | 128 | 20,000 |
2001/06/06 | 132 | 132 | 128 | 128 | 2,000 |
2001/06/05 | 136 | 136 | 132 | 132 | 15,000 |
2001/06/04 | 127 | 132 | 127 | 132 | 20,000 |
2001/06/01 | 123 | 127 | 123 | 127 | 18,000 |
2001/05/31 | 121 | 123 | 121 | 123 | 24,000 |
2001/05/30 | 121 | 123 | 121 | 121 | 18,000 |
2001/05/29 | 125 | 125 | 123 | 123 | 8,000 |
2001/05/28 | 130 | 130 | 126 | 126 | 17,000 |
2001/05/25 | 132 | 133 | 132 | 132 | 12,000 |
2001/05/24 | 132 | 132 | 132 | 132 | 5,000 |
2001/05/23 | 132 | 132 | 132 | 132 | 6,000 |
2001/05/22 | 140 | 140 | 131 | 131 | 6,000 |
2001/05/21 | 140 | 140 | 136 | 140 | 13,000 |
2001/05/18 | 135 | 139 | 135 | 139 | 17,000 |
2001/05/17 | 132 | 135 | 132 | 135 | 9,000 |
2001/05/16 | 143 | 143 | 136 | 136 | 220,000 |
2001/05/15 | 133 | 133 | 133 | 133 | 1,000 |
2001/05/14 | 130 | 133 | 130 | 133 | 18,000 |
2001/05/11 | 138 | 138 | 136 | 136 | 18,000 |
2001/05/10 | 132 | 138 | 132 | 138 | 9,000 |
2001/05/09 | 140 | 140 | 135 | 138 | 20,000 |
2001/05/08 | 140 | 140 | 139 | 140 | 24,000 |
2001/05/07 | 141 | 142 | 139 | 140 | 27,000 |
2001/05/02 | 143 | 144 | 141 | 141 | 20,000 |
2001/05/01 | 143 | 143 | 141 | 143 | 47,000 |
2001/04/27 | 137 | 140 | 137 | 140 | 107,000 |
2001/04/26 | 136 | 139 | 136 | 137 | 24,000 |
2001/04/25 | 130 | 135 | 130 | 135 | 25,000 |
2001/04/24 | 126 | 130 | 126 | 130 | 17,000 |
2001/04/23 | 138 | 139 | 128 | 130 | 51,000 |
2001/04/20 | 138 | 138 | 129 | 138 | 34,000 |
2001/04/19 | 137 | 139 | 135 | 139 | 18,000 |
2001/04/18 | 138 | 138 | 134 | 135 | 14,000 |
2001/04/17 | 136 | 138 | 133 | 138 | 35,000 |
2001/04/16 | 136 | 136 | 131 | 131 | 16,000 |
2001/04/13 | 130 | 131 | 128 | 129 | 17,000 |
2001/04/12 | 126 | 137 | 126 | 136 | 30,000 |
2001/04/11 | 121 | 127 | 120 | 127 | 27,000 |
2001/04/10 | 122 | 122 | 120 | 120 | 26,000 |
2001/04/09 | 126 | 126 | 119 | 125 | 49,000 |
2001/04/06 | 132 | 132 | 131 | 131 | 8,000 |
2001/04/05 | 133 | 138 | 131 | 136 | 14,000 |
2001/04/04 | 138 | 138 | 138 | 138 | 13,000 |
2001/04/03 | 132 | 137 | 132 | 137 | 33,000 |
2001/04/02 | 131 | 132 | 131 | 132 | 19,000 |
2001/03/30 | 131 | 140 | 131 | 131 | 27,000 |
2001/03/29 | 127 | 136 | 121 | 131 | 19,000 |
2001/03/28 | 129 | 129 | 121 | 127 | 41,000 |
2001/03/27 | 138 | 138 | 123 | 129 | 17,000 |
2001/03/26 | 140 | 145 | 135 | 140 | 44,000 |
2001/03/23 | 130 | 149 | 130 | 140 | 152,000 |
2001/03/22 | 128 | 132 | 124 | 130 | 78,000 |
2001/03/21 | 113 | 123 | 112 | 123 | 43,000 |
2001/03/19 | 106 | 108 | 106 | 108 | 20,000 |
2001/03/16 | 112 | 112 | 108 | 108 | 6,000 |
2001/03/15 | 107 | 112 | 106 | 110 | 6,000 |
2001/03/14 | 110 | 113 | 109 | 112 | 29,000 |
2001/03/13 | 111 | 111 | 104 | 110 | 33,000 |
2001/03/12 | 116 | 117 | 112 | 112 | 16,000 |
2001/03/09 | 120 | 120 | 117 | 117 | 28,000 |
2001/03/08 | 113 | 115 | 112 | 112 | 33,000 |
2001/03/07 | 111 | 112 | 111 | 112 | 8,000 |
2001/03/06 | 111 | 116 | 111 | 111 | 18,000 |
2001/03/05 | 117 | 117 | 110 | 110 | 9,000 |
2001/03/02 | 117 | 117 | 115 | 115 | 4,000 |
2001/03/01 | 117 | 118 | 117 | 117 | 43,000 |
2001/02/28 | 117 | 118 | 117 | 117 | 30,000 |
2001/02/27 | 115 | 117 | 115 | 117 | 11,000 |
2001/02/26 | 118 | 119 | 115 | 115 | 31,000 |
2001/02/23 | 111 | 119 | 110 | 118 | 18,000 |
2001/02/22 | 112 | 113 | 109 | 109 | 7,000 |
2001/02/21 | 111 | 115 | 109 | 110 | 98,000 |
2001/02/20 | 111 | 111 | 111 | 111 | 1,000 |
2001/02/19 | 109 | 110 | 108 | 110 | 34,000 |
2001/02/16 | 110 | 112 | 110 | 112 | 10,000 |
2001/02/15 | 110 | 111 | 110 | 111 | 14,000 |
2001/02/14 | 109 | 109 | 108 | 109 | 20,000 |
2001/02/13 | 111 | 111 | 109 | 109 | 6,000 |
2001/02/09 | 110 | 110 | 110 | 110 | 1,000 |
2001/02/08 | 110 | 112 | 110 | 110 | 7,000 |
2001/02/07 | 111 | 111 | 111 | 111 | 3,000 |
2001/02/06 | 111 | 111 | 110 | 110 | 4,000 |
2001/02/05 | 117 | 117 | 111 | 111 | 55,000 |
2001/02/02 | 111 | 112 | 110 | 112 | 18,000 |
2001/02/01 | 110 | 111 | 110 | 110 | 14,000 |
2001/01/31 | 109 | 110 | 108 | 110 | 16,000 |
2001/01/30 | 110 | 110 | 108 | 108 | 26,000 |
2001/01/29 | 106 | 113 | 106 | 110 | 10,000 |
2001/01/26 | 108 | 109 | 108 | 108 | 11,000 |
2001/01/25 | 109 | 111 | 105 | 108 | 26,000 |
2001/01/24 | 111 | 114 | 111 | 114 | 5,000 |
2001/01/23 | 115 | 115 | 114 | 114 | 28,000 |
2001/01/19 | 110 | 114 | 110 | 114 | 8,000 |
2001/01/18 | 112 | 115 | 112 | 115 | 7,000 |
2001/01/17 | 114 | 114 | 110 | 110 | 17,000 |
2001/01/16 | 117 | 117 | 114 | 114 | 4,000 |
2001/01/15 | 111 | 113 | 111 | 113 | 5,000 |
2001/01/12 | 110 | 114 | 110 | 110 | 12,000 |
2001/01/11 | 111 | 116 | 111 | 116 | 7,000 |
2001/01/10 | 113 | 114 | 112 | 114 | 5,000 |
2001/01/09 | 117 | 117 | 112 | 112 | 14,000 |
2001/01/05 | 117 | 117 | 112 | 112 | 50,000 |
2001/01/04 | 112 | 112 | 112 | 112 | 12,000 |