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 |
---|---|---|---|---|---|
2002/12/30 | 41 | 44 | 41 | 41 | 39,000 |
2002/12/27 | 39 | 40 | 38 | 40 | 57,000 |
2002/12/26 | 43 | 43 | 37 | 38 | 28,000 |
2002/12/25 | 41 | 41 | 38 | 40 | 69,000 |
2002/12/24 | 45 | 46 | 40 | 40 | 271,000 |
2002/12/20 | 41 | 43 | 40 | 40 | 42,000 |
2002/12/19 | 38 | 40 | 37 | 40 | 54,000 |
2002/12/18 | 39 | 39 | 38 | 39 | 68,000 |
2002/12/17 | 39 | 40 | 39 | 39 | 27,000 |
2002/12/16 | 41 | 41 | 39 | 40 | 57,000 |
2002/12/13 | 40 | 44 | 40 | 42 | 79,000 |
2002/12/12 | 43 | 44 | 42 | 44 | 14,000 |
2002/12/11 | 44 | 44 | 41 | 41 | 41,000 |
2002/12/10 | 44 | 46 | 43 | 45 | 9,000 |
2002/12/09 | 44 | 46 | 44 | 44 | 7,000 |
2002/12/06 | 44 | 44 | 44 | 44 | 16,000 |
2002/12/05 | 45 | 47 | 44 | 45 | 36,000 |
2002/12/04 | 46 | 46 | 44 | 45 | 33,000 |
2002/12/03 | 50 | 50 | 44 | 46 | 199,000 |
2002/12/02 | 50 | 50 | 49 | 50 | 43,000 |
2002/11/29 | 50 | 52 | 49 | 49 | 17,000 |
2002/11/28 | 50 | 50 | 48 | 48 | 29,000 |
2002/11/27 | 46 | 51 | 44 | 51 | 26,000 |
2002/11/26 | 46 | 47 | 46 | 46 | 47,000 |
2002/11/25 | 44 | 53 | 44 | 52 | 33,000 |
2002/11/22 | 47 | 49 | 45 | 45 | 74,000 |
2002/11/21 | 45 | 47 | 45 | 47 | 68,000 |
2002/11/20 | 40 | 45 | 40 | 44 | 49,000 |
2002/11/19 | 44 | 45 | 38 | 38 | 76,000 |
2002/11/18 | 46 | 49 | 35 | 45 | 178,000 |
2002/11/15 | 47 | 49 | 46 | 49 | 21,000 |
2002/11/14 | 46 | 48 | 46 | 46 | 29,000 |
2002/11/13 | 51 | 52 | 45 | 45 | 45,000 |
2002/11/12 | 52 | 52 | 51 | 51 | 73,000 |
2002/11/11 | 52 | 56 | 51 | 55 | 18,000 |
2002/11/08 | 56 | 56 | 52 | 53 | 30,000 |
2002/11/07 | 55 | 56 | 55 | 56 | 28,000 |
2002/11/06 | 55 | 57 | 55 | 56 | 23,000 |
2002/11/05 | 55 | 57 | 55 | 57 | 21,000 |
2002/11/01 | 56 | 56 | 56 | 56 | 58,000 |
2002/10/31 | 56 | 56 | 56 | 56 | 29,000 |
2002/10/30 | 57 | 57 | 55 | 56 | 19,000 |
2002/10/29 | 52 | 54 | 51 | 54 | 9,000 |
2002/10/28 | 52 | 54 | 51 | 52 | 18,000 |
2002/10/25 | 55 | 55 | 51 | 52 | 34,000 |
2002/10/24 | 51 | 55 | 51 | 55 | 6,000 |
2002/10/23 | 52 | 52 | 51 | 51 | 22,000 |
2002/10/22 | 55 | 55 | 51 | 51 | 9,000 |
2002/10/21 | 56 | 56 | 55 | 55 | 33,000 |
2002/10/18 | 53 | 53 | 50 | 52 | 9,000 |
2002/10/17 | 51 | 53 | 51 | 53 | 9,000 |
2002/10/16 | 53 | 53 | 51 | 51 | 31,000 |
2002/10/15 | 50 | 52 | 49 | 51 | 18,000 |
2002/10/11 | 44 | 55 | 44 | 55 | 44,000 |
2002/10/10 | 48 | 49 | 46 | 49 | 33,000 |
2002/10/09 | 49 | 49 | 48 | 48 | 13,000 |
2002/10/08 | 50 | 51 | 48 | 51 | 79,000 |
2002/10/07 | 50 | 51 | 48 | 50 | 70,000 |
2002/10/04 | 52 | 57 | 50 | 51 | 48,000 |
2002/10/03 | 56 | 58 | 55 | 56 | 19,000 |
2002/10/02 | 55 | 56 | 55 | 55 | 22,000 |
2002/10/01 | 62 | 62 | 56 | 56 | 38,000 |
2002/09/30 | 60 | 63 | 60 | 62 | 77,000 |
2002/09/27 | 58 | 60 | 56 | 60 | 26,000 |
2002/09/26 | 57 | 60 | 57 | 60 | 14,000 |
2002/09/25 | 60 | 60 | 57 | 57 | 17,000 |
2002/09/24 | 59 | 60 | 59 | 60 | 18,000 |
2002/09/20 | 58 | 59 | 58 | 59 | 37,000 |
2002/09/19 | 53 | 59 | 53 | 58 | 27,000 |
2002/09/18 | 53 | 54 | 53 | 53 | 15,000 |
2002/09/17 | 55 | 55 | 53 | 53 | 29,000 |
2002/09/13 | 55 | 58 | 53 | 53 | 89,000 |
2002/09/12 | 56 | 56 | 55 | 55 | 22,000 |
2002/09/11 | 55 | 56 | 55 | 56 | 10,000 |
2002/09/10 | 55 | 58 | 55 | 58 | 13,000 |
2002/09/09 | 53 | 56 | 53 | 55 | 74,000 |
2002/09/06 | 55 | 55 | 52 | 53 | 76,000 |
2002/09/05 | 55 | 57 | 55 | 55 | 68,000 |
2002/09/04 | 55 | 55 | 51 | 54 | 53,000 |
2002/09/03 | 58 | 58 | 53 | 53 | 62,000 |
2002/09/02 | 56 | 57 | 56 | 56 | 61,000 |
2002/08/30 | 56 | 56 | 55 | 56 | 93,000 |
2002/08/29 | 57 | 57 | 55 | 55 | 28,000 |
2002/08/28 | 57 | 58 | 56 | 58 | 22,000 |
2002/08/27 | 58 | 58 | 56 | 57 | 34,000 |
2002/08/26 | 57 | 58 | 57 | 58 | 40,000 |
2002/08/23 | 60 | 61 | 56 | 57 | 68,000 |
2002/08/22 | 60 | 60 | 58 | 60 | 19,000 |
2002/08/21 | 60 | 60 | 58 | 60 | 17,000 |
2002/08/20 | 59 | 61 | 59 | 61 | 38,000 |
2002/08/19 | 61 | 61 | 59 | 61 | 11,000 |
2002/08/16 | 61 | 61 | 60 | 61 | 18,000 |
2002/08/15 | 60 | 60 | 59 | 60 | 9,000 |
2002/08/14 | 59 | 60 | 58 | 59 | 18,000 |
2002/08/13 | 58 | 60 | 58 | 59 | 81,000 |
2002/08/12 | 64 | 64 | 59 | 60 | 24,000 |
2002/08/09 | 65 | 65 | 59 | 63 | 28,000 |
2002/08/08 | 60 | 60 | 59 | 59 | 9,000 |
2002/08/07 | 59 | 60 | 59 | 60 | 6,000 |
2002/08/06 | 60 | 60 | 59 | 59 | 16,000 |
2002/08/05 | 67 | 67 | 63 | 63 | 35,000 |
2002/08/02 | 63 | 66 | 62 | 62 | 62,000 |
2002/08/01 | 61 | 62 | 61 | 62 | 28,000 |
2002/07/31 | 59 | 61 | 59 | 61 | 7,000 |
2002/07/30 | 60 | 65 | 58 | 58 | 13,000 |
2002/07/29 | 64 | 64 | 58 | 58 | 34,000 |
2002/07/26 | 64 | 65 | 62 | 62 | 19,000 |
2002/07/25 | 62 | 68 | 62 | 62 | 64,000 |
2002/07/24 | 59 | 76 | 59 | 76 | 60,000 |
2002/07/23 | 60 | 60 | 57 | 59 | 53,000 |
2002/07/22 | 57 | 59 | 57 | 57 | 142,000 |
2002/07/19 | 59 | 59 | 57 | 57 | 14,000 |
2002/07/18 | 59 | 59 | 58 | 59 | 13,000 |
2002/07/17 | 58 | 59 | 55 | 59 | 20,000 |
2002/07/16 | 61 | 61 | 56 | 59 | 20,000 |
2002/07/15 | 62 | 63 | 61 | 61 | 8,000 |
2002/07/12 | 62 | 63 | 61 | 61 | 8,000 |
2002/07/11 | 64 | 64 | 62 | 62 | 3,000 |
2002/07/10 | 62 | 64 | 62 | 64 | 19,000 |
2002/07/09 | 62 | 63 | 61 | 63 | 50,000 |
2002/07/08 | 66 | 66 | 61 | 62 | 45,000 |
2002/07/05 | 70 | 70 | 64 | 66 | 21,000 |
2002/07/04 | 66 | 69 | 66 | 67 | 7,000 |
2002/07/03 | 68 | 69 | 66 | 68 | 23,000 |
2002/07/02 | 67 | 67 | 67 | 67 | 21,000 |
2002/07/01 | 67 | 67 | 67 | 67 | 2,000 |
2002/06/28 | 64 | 69 | 64 | 65 | 47,000 |
2002/06/27 | 63 | 64 | 63 | 64 | 30,000 |
2002/06/26 | 71 | 71 | 61 | 63 | 74,000 |
2002/06/25 | 64 | 67 | 64 | 67 | 6,000 |
2002/06/24 | 67 | 67 | 64 | 64 | 5,000 |
2002/06/21 | 64 | 65 | 63 | 63 | 7,000 |
2002/06/20 | 61 | 63 | 61 | 63 | 10,000 |
2002/06/19 | 63 | 63 | 61 | 62 | 13,000 |
2002/06/18 | 62 | 64 | 62 | 64 | 7,000 |
2002/06/17 | 71 | 71 | 61 | 62 | 31,000 |
2002/06/14 | 61 | 64 | 61 | 62 | 96,000 |
2002/06/13 | 63 | 64 | 63 | 64 | 5,000 |
2002/06/12 | 69 | 70 | 61 | 66 | 29,000 |
2002/06/11 | 69 | 69 | 69 | 69 | 17,000 |
2002/06/10 | 71 | 71 | 69 | 69 | 8,000 |
2002/06/07 | 70 | 71 | 69 | 71 | 16,000 |
2002/06/06 | 70 | 72 | 70 | 70 | 31,000 |
2002/06/05 | 73 | 73 | 71 | 71 | 18,000 |
2002/06/04 | 72 | 73 | 72 | 73 | 71,000 |
2002/06/03 | 72 | 72 | 70 | 72 | 18,000 |
2002/05/31 | 70 | 71 | 69 | 70 | 34,000 |
2002/05/30 | 71 | 71 | 69 | 69 | 29,000 |
2002/05/29 | 71 | 71 | 70 | 71 | 52,000 |
2002/05/28 | 72 | 72 | 69 | 71 | 23,000 |
2002/05/27 | 72 | 72 | 69 | 69 | 22,000 |
2002/05/24 | 71 | 71 | 66 | 70 | 40,000 |
2002/05/23 | 69 | 72 | 66 | 69 | 79,000 |
2002/05/22 | 66 | 69 | 65 | 69 | 77,000 |
2002/05/21 | 66 | 66 | 63 | 66 | 43,000 |
2002/05/20 | 65 | 65 | 62 | 63 | 38,000 |
2002/05/17 | 65 | 65 | 62 | 65 | 9,000 |
2002/05/16 | 65 | 65 | 63 | 65 | 8,000 |
2002/05/15 | 65 | 65 | 65 | 65 | 9,000 |
2002/05/14 | 62 | 63 | 62 | 63 | 22,000 |
2002/05/13 | 65 | 65 | 63 | 63 | 19,000 |
2002/05/10 | 59 | 64 | 58 | 62 | 28,000 |
2002/05/09 | 63 | 63 | 62 | 62 | 9,000 |
2002/05/08 | 59 | 62 | 59 | 60 | 9,000 |
2002/05/07 | 60 | 64 | 59 | 59 | 47,000 |
2002/05/02 | 61 | 63 | 49 | 58 | 213,000 |
2002/05/01 | 69 | 69 | 61 | 61 | 213,000 |
2002/04/30 | 66 | 68 | 65 | 66 | 34,000 |
2002/04/26 | 66 | 66 | 65 | 65 | 46,000 |
2002/04/25 | 69 | 69 | 68 | 68 | 8,000 |
2002/04/24 | 67 | 69 | 67 | 69 | 8,000 |
2002/04/23 | 72 | 72 | 67 | 69 | 44,000 |
2002/04/22 | 67 | 71 | 67 | 71 | 14,000 |
2002/04/19 | 68 | 70 | 65 | 70 | 33,000 |
2002/04/18 | 68 | 69 | 68 | 68 | 26,000 |
2002/04/17 | 71 | 71 | 68 | 68 | 17,000 |
2002/04/16 | 71 | 71 | 70 | 71 | 6,000 |
2002/04/15 | 69 | 71 | 69 | 71 | 3,000 |
2002/04/12 | 70 | 71 | 69 | 71 | 30,000 |
2002/04/11 | 71 | 71 | 70 | 70 | 35,000 |
2002/04/10 | 68 | 71 | 68 | 71 | 28,000 |
2002/04/09 | 70 | 71 | 68 | 68 | 77,000 |
2002/04/08 | 73 | 75 | 70 | 70 | 118,000 |
2002/04/05 | 67 | 71 | 67 | 71 | 69,000 |
2002/04/04 | 68 | 70 | 67 | 67 | 74,000 |
2002/04/03 | 67 | 69 | 67 | 68 | 47,000 |
2002/04/02 | 69 | 70 | 67 | 67 | 31,000 |
2002/04/01 | 73 | 73 | 69 | 69 | 44,000 |
2002/03/29 | 75 | 75 | 74 | 74 | 105,000 |
2002/03/28 | 79 | 79 | 74 | 75 | 66,000 |
2002/03/27 | 76 | 78 | 75 | 78 | 16,000 |
2002/03/26 | 80 | 80 | 75 | 76 | 30,000 |
2002/03/25 | 78 | 78 | 75 | 75 | 91,000 |
2002/03/22 | 77 | 78 | 76 | 76 | 61,000 |
2002/03/20 | 78 | 79 | 77 | 77 | 16,000 |
2002/03/19 | 81 | 81 | 77 | 79 | 46,000 |
2002/03/18 | 83 | 83 | 77 | 77 | 37,000 |
2002/03/15 | 84 | 84 | 79 | 79 | 21,000 |
2002/03/14 | 82 | 83 | 81 | 81 | 20,000 |
2002/03/13 | 85 | 85 | 81 | 81 | 32,000 |
2002/03/12 | 89 | 89 | 81 | 83 | 74,000 |
2002/03/11 | 91 | 91 | 88 | 89 | 20,000 |
2002/03/08 | 93 | 93 | 91 | 91 | 68,000 |
2002/03/07 | 96 | 100 | 96 | 97 | 14,000 |
2002/03/06 | 103 | 103 | 101 | 101 | 17,000 |
2002/03/05 | 105 | 106 | 103 | 105 | 64,000 |
2002/03/04 | 97 | 104 | 97 | 103 | 44,000 |
2002/03/01 | 94 | 97 | 94 | 97 | 30,000 |
2002/02/28 | 89 | 94 | 88 | 94 | 72,000 |
2002/02/27 | 85 | 90 | 84 | 88 | 20,000 |
2002/02/26 | 90 | 90 | 85 | 85 | 39,000 |
2002/02/25 | 86 | 86 | 86 | 86 | 3,000 |
2002/02/22 | 90 | 90 | 87 | 87 | 31,000 |
2002/02/21 | 89 | 89 | 88 | 89 | 10,000 |
2002/02/20 | 82 | 87 | 82 | 84 | 5,000 |
2002/02/19 | 82 | 85 | 82 | 85 | 8,000 |
2002/02/18 | 86 | 86 | 86 | 86 | 6,000 |
2002/02/15 | 89 | 89 | 88 | 88 | 7,000 |
2002/02/14 | 86 | 89 | 85 | 85 | 69,000 |
2002/02/13 | 82 | 86 | 82 | 86 | 20,000 |
2002/02/12 | 82 | 84 | 79 | 83 | 5,000 |
2002/02/08 | 81 | 82 | 81 | 82 | 18,000 |
2002/02/07 | 77 | 78 | 73 | 78 | 16,000 |
2002/02/06 | 73 | 75 | 73 | 75 | 8,000 |
2002/02/05 | 78 | 81 | 78 | 78 | 14,000 |
2002/02/04 | 80 | 82 | 76 | 79 | 17,000 |
2002/02/01 | 83 | 83 | 81 | 82 | 33,000 |
2002/01/31 | 83 | 84 | 83 | 83 | 51,000 |
2002/01/30 | 72 | 86 | 72 | 83 | 40,000 |
2002/01/29 | 78 | 85 | 78 | 85 | 18,000 |
2002/01/28 | 85 | 85 | 83 | 85 | 11,000 |
2002/01/25 | 78 | 80 | 78 | 80 | 16,000 |
2002/01/24 | 77 | 78 | 76 | 78 | 13,000 |
2002/01/23 | 76 | 77 | 76 | 76 | 25,000 |
2002/01/22 | 77 | 78 | 76 | 76 | 22,000 |
2002/01/21 | 78 | 78 | 72 | 72 | 16,000 |
2002/01/18 | 75 | 75 | 73 | 75 | 14,000 |
2002/01/17 | 74 | 74 | 71 | 73 | 31,000 |
2002/01/16 | 73 | 74 | 70 | 74 | 51,000 |
2002/01/15 | 79 | 79 | 71 | 73 | 56,000 |
2002/01/11 | 80 | 81 | 80 | 81 | 117,000 |
2002/01/10 | 82 | 82 | 80 | 80 | 28,000 |
2002/01/09 | 82 | 85 | 82 | 85 | 28,000 |
2002/01/08 | 84 | 87 | 80 | 86 | 108,000 |
2002/01/07 | 81 | 92 | 81 | 88 | 244,000 |
2002/01/04 | 71 | 76 | 71 | 76 | 13,000 |