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 |
---|---|---|---|---|---|
2003/12/30 | 84 | 89 | 82 | 85 | 191,000 |
2003/12/29 | 75 | 82 | 73 | 80 | 191,000 |
2003/12/26 | 72 | 75 | 71 | 74 | 116,000 |
2003/12/25 | 72 | 72 | 68 | 70 | 80,000 |
2003/12/24 | 74 | 76 | 73 | 73 | 116,000 |
2003/12/22 | 72 | 74 | 72 | 74 | 139,000 |
2003/12/19 | 70 | 74 | 70 | 72 | 163,000 |
2003/12/18 | 72 | 72 | 68 | 71 | 166,000 |
2003/12/17 | 73 | 75 | 73 | 73 | 77,000 |
2003/12/16 | 73 | 76 | 72 | 73 | 241,000 |
2003/12/15 | 82 | 84 | 80 | 80 | 70,000 |
2003/12/12 | 89 | 89 | 81 | 84 | 112,000 |
2003/12/11 | 88 | 89 | 82 | 89 | 53,000 |
2003/12/10 | 88 | 90 | 88 | 88 | 23,000 |
2003/12/09 | 90 | 90 | 88 | 90 | 14,000 |
2003/12/08 | 90 | 90 | 88 | 89 | 12,000 |
2003/12/05 | 89 | 90 | 88 | 90 | 22,000 |
2003/12/04 | 88 | 92 | 88 | 89 | 41,000 |
2003/12/03 | 94 | 94 | 91 | 93 | 16,000 |
2003/12/02 | 93 | 95 | 93 | 94 | 27,000 |
2003/12/01 | 84 | 93 | 84 | 93 | 37,000 |
2003/11/28 | 100 | 100 | 98 | 98 | 76,000 |
2003/11/27 | 97 | 99 | 92 | 98 | 26,000 |
2003/11/26 | 98 | 101 | 97 | 97 | 52,000 |
2003/11/25 | 91 | 97 | 91 | 97 | 32,000 |
2003/11/21 | 90 | 94 | 89 | 89 | 27,000 |
2003/11/20 | 85 | 88 | 85 | 87 | 36,000 |
2003/11/19 | 87 | 88 | 84 | 85 | 21,000 |
2003/11/18 | 85 | 88 | 81 | 86 | 112,000 |
2003/11/17 | 97 | 98 | 85 | 89 | 159,000 |
2003/11/14 | 100 | 101 | 98 | 101 | 93,000 |
2003/11/13 | 105 | 106 | 101 | 102 | 43,000 |
2003/11/12 | 108 | 108 | 103 | 106 | 64,000 |
2003/11/11 | 115 | 116 | 101 | 101 | 141,000 |
2003/11/10 | 119 | 119 | 116 | 116 | 43,000 |
2003/11/07 | 118 | 120 | 118 | 119 | 33,000 |
2003/11/06 | 122 | 122 | 118 | 118 | 52,000 |
2003/11/05 | 118 | 120 | 118 | 120 | 41,000 |
2003/11/04 | 117 | 119 | 116 | 119 | 86,000 |
2003/10/31 | 118 | 118 | 116 | 116 | 122,000 |
2003/10/30 | 123 | 125 | 118 | 119 | 122,000 |
2003/10/29 | 127 | 128 | 125 | 125 | 41,000 |
2003/10/28 | 124 | 128 | 124 | 128 | 26,000 |
2003/10/27 | 125 | 126 | 123 | 125 | 32,000 |
2003/10/24 | 126 | 128 | 123 | 126 | 93,000 |
2003/10/23 | 129 | 129 | 123 | 123 | 216,000 |
2003/10/22 | 129 | 133 | 128 | 129 | 64,000 |
2003/10/21 | 138 | 138 | 130 | 130 | 207,000 |
2003/10/20 | 132 | 139 | 131 | 133 | 246,000 |
2003/10/17 | 131 | 134 | 128 | 130 | 213,000 |
2003/10/16 | 124 | 133 | 122 | 131 | 230,000 |
2003/10/15 | 128 | 128 | 120 | 125 | 186,000 |
2003/10/14 | 129 | 131 | 125 | 128 | 83,000 |
2003/10/10 | 126 | 132 | 125 | 129 | 289,000 |
2003/10/09 | 120 | 134 | 120 | 134 | 273,000 |
2003/10/08 | 126 | 127 | 118 | 119 | 270,000 |
2003/10/07 | 130 | 131 | 126 | 129 | 181,000 |
2003/10/06 | 137 | 137 | 131 | 131 | 138,000 |
2003/10/03 | 135 | 136 | 130 | 136 | 401,000 |
2003/10/02 | 136 | 142 | 132 | 135 | 540,000 |
2003/10/01 | 131 | 140 | 130 | 135 | 755,000 |
2003/09/30 | 129 | 136 | 128 | 131 | 1,051,000 |
2003/09/29 | 117 | 136 | 117 | 124 | 896,000 |
2003/09/26 | 109 | 115 | 100 | 114 | 236,000 |
2003/09/25 | 113 | 116 | 107 | 114 | 315,000 |
2003/09/24 | 124 | 128 | 115 | 117 | 765,000 |
2003/09/22 | 116 | 129 | 113 | 123 | 1,414,000 |
2003/09/19 | 101 | 128 | 101 | 116 | 1,851,000 |
2003/09/18 | 97 | 100 | 85 | 98 | 257,000 |
2003/09/17 | 100 | 105 | 97 | 98 | 544,000 |
2003/09/16 | 96 | 99 | 93 | 98 | 448,000 |
2003/09/12 | 89 | 99 | 87 | 97 | 607,000 |
2003/09/11 | 85 | 88 | 85 | 88 | 30,000 |
2003/09/10 | 85 | 85 | 84 | 84 | 45,000 |
2003/09/09 | 85 | 86 | 84 | 84 | 22,000 |
2003/09/08 | 85 | 85 | 83 | 85 | 20,000 |
2003/09/05 | 87 | 87 | 85 | 87 | 33,000 |
2003/09/04 | 86 | 87 | 85 | 87 | 50,000 |
2003/09/03 | 89 | 89 | 85 | 87 | 47,000 |
2003/09/02 | 91 | 91 | 89 | 89 | 83,000 |
2003/09/01 | 89 | 90 | 89 | 89 | 59,000 |
2003/08/29 | 87 | 90 | 86 | 88 | 132,000 |
2003/08/28 | 88 | 88 | 86 | 86 | 39,000 |
2003/08/27 | 85 | 88 | 84 | 86 | 113,000 |
2003/08/26 | 85 | 85 | 83 | 84 | 40,000 |
2003/08/25 | 85 | 85 | 84 | 84 | 13,000 |
2003/08/22 | 85 | 85 | 83 | 84 | 66,000 |
2003/08/21 | 85 | 85 | 83 | 83 | 168,000 |
2003/08/20 | 80 | 82 | 79 | 81 | 75,000 |
2003/08/19 | 80 | 80 | 78 | 79 | 45,000 |
2003/08/18 | 79 | 79 | 77 | 78 | 20,000 |
2003/08/15 | 78 | 79 | 76 | 78 | 27,000 |
2003/08/14 | 76 | 77 | 74 | 75 | 48,000 |
2003/08/13 | 75 | 76 | 73 | 75 | 30,000 |
2003/08/12 | 74 | 76 | 74 | 74 | 28,000 |
2003/08/11 | 74 | 75 | 74 | 74 | 26,000 |
2003/08/08 | 75 | 77 | 74 | 74 | 42,000 |
2003/08/07 | 80 | 80 | 74 | 77 | 35,000 |
2003/08/06 | 75 | 76 | 75 | 76 | 18,000 |
2003/08/05 | 77 | 79 | 76 | 76 | 25,000 |
2003/08/04 | 77 | 81 | 75 | 76 | 37,000 |
2003/08/01 | 78 | 80 | 77 | 77 | 39,000 |
2003/07/31 | 80 | 83 | 78 | 78 | 73,000 |
2003/07/30 | 79 | 80 | 76 | 80 | 46,000 |
2003/07/29 | 81 | 81 | 78 | 78 | 42,000 |
2003/07/28 | 76 | 82 | 76 | 78 | 109,000 |
2003/07/25 | 85 | 85 | 81 | 81 | 53,000 |
2003/07/24 | 81 | 82 | 80 | 80 | 17,000 |
2003/07/23 | 79 | 80 | 78 | 80 | 48,000 |
2003/07/22 | 77 | 78 | 77 | 78 | 38,000 |
2003/07/18 | 74 | 79 | 74 | 77 | 32,000 |
2003/07/17 | 82 | 83 | 77 | 77 | 51,000 |
2003/07/16 | 86 | 86 | 83 | 84 | 37,000 |
2003/07/15 | 84 | 85 | 84 | 84 | 57,000 |
2003/07/14 | 83 | 85 | 82 | 85 | 56,000 |
2003/07/11 | 82 | 83 | 82 | 82 | 29,000 |
2003/07/10 | 82 | 83 | 80 | 82 | 23,000 |
2003/07/09 | 84 | 84 | 81 | 82 | 53,000 |
2003/07/08 | 89 | 89 | 80 | 80 | 147,000 |
2003/07/07 | 86 | 91 | 86 | 90 | 53,000 |
2003/07/04 | 82 | 86 | 82 | 86 | 70,000 |
2003/07/03 | 95 | 95 | 80 | 90 | 194,000 |
2003/07/02 | 95 | 95 | 92 | 93 | 57,000 |
2003/07/01 | 93 | 96 | 93 | 94 | 60,000 |
2003/06/30 | 95 | 97 | 94 | 96 | 78,000 |
2003/06/27 | 96 | 96 | 93 | 95 | 93,000 |
2003/06/26 | 98 | 98 | 95 | 95 | 79,000 |
2003/06/25 | 94 | 99 | 94 | 98 | 82,000 |
2003/06/24 | 92 | 97 | 92 | 94 | 198,000 |
2003/06/23 | 107 | 112 | 95 | 99 | 952,000 |
2003/06/20 | 87 | 100 | 86 | 100 | 461,000 |
2003/06/19 | 86 | 88 | 85 | 86 | 82,000 |
2003/06/18 | 84 | 87 | 84 | 85 | 66,000 |
2003/06/17 | 92 | 92 | 88 | 88 | 95,000 |
2003/06/16 | 91 | 91 | 88 | 89 | 74,000 |
2003/06/13 | 93 | 94 | 84 | 91 | 351,000 |
2003/06/12 | 85 | 96 | 85 | 92 | 368,000 |
2003/06/11 | 80 | 90 | 78 | 84 | 522,000 |
2003/06/10 | 82 | 82 | 78 | 79 | 139,000 |
2003/06/09 | 78 | 87 | 78 | 81 | 962,000 |
2003/06/06 | 69 | 79 | 69 | 75 | 584,000 |
2003/06/05 | 70 | 70 | 68 | 68 | 44,000 |
2003/06/04 | 69 | 70 | 69 | 70 | 30,000 |
2003/06/03 | 67 | 70 | 67 | 68 | 39,000 |
2003/06/02 | 69 | 69 | 68 | 68 | 17,000 |
2003/05/30 | 68 | 69 | 68 | 68 | 66,000 |
2003/05/29 | 68 | 68 | 64 | 68 | 24,000 |
2003/05/28 | 66 | 68 | 65 | 67 | 15,000 |
2003/05/27 | 67 | 69 | 65 | 66 | 27,000 |
2003/05/26 | 67 | 67 | 65 | 67 | 59,000 |
2003/05/23 | 68 | 69 | 66 | 67 | 57,000 |
2003/05/22 | 67 | 68 | 66 | 68 | 60,000 |
2003/05/21 | 65 | 69 | 65 | 66 | 72,000 |
2003/05/20 | 65 | 66 | 65 | 66 | 12,000 |
2003/05/19 | 66 | 68 | 64 | 64 | 54,000 |
2003/05/16 | 68 | 68 | 67 | 67 | 56,000 |
2003/05/15 | 68 | 68 | 67 | 68 | 21,000 |
2003/05/14 | 67 | 69 | 67 | 67 | 61,000 |
2003/05/13 | 68 | 69 | 66 | 66 | 86,000 |
2003/05/12 | 69 | 70 | 66 | 68 | 42,000 |
2003/05/09 | 64 | 69 | 64 | 65 | 96,000 |
2003/05/08 | 63 | 66 | 62 | 65 | 74,000 |
2003/05/07 | 66 | 69 | 64 | 64 | 354,000 |
2003/05/06 | 63 | 77 | 63 | 69 | 857,000 |
2003/05/02 | 58 | 61 | 57 | 61 | 90,000 |
2003/05/01 | 56 | 58 | 56 | 57 | 28,000 |
2003/04/30 | 54 | 56 | 54 | 56 | 39,000 |
2003/04/28 | 53 | 56 | 53 | 54 | 42,000 |
2003/04/25 | 56 | 56 | 52 | 52 | 43,000 |
2003/04/24 | 60 | 60 | 56 | 56 | 61,000 |
2003/04/23 | 62 | 64 | 56 | 58 | 176,000 |
2003/04/22 | 56 | 75 | 55 | 60 | 682,000 |
2003/04/21 | 53 | 53 | 52 | 52 | 152,000 |
2003/04/18 | 52 | 53 | 52 | 53 | 14,000 |
2003/04/17 | 53 | 54 | 53 | 54 | 15,000 |
2003/04/16 | 54 | 55 | 53 | 55 | 32,000 |
2003/04/15 | 51 | 54 | 50 | 54 | 20,000 |
2003/04/14 | 54 | 54 | 50 | 50 | 63,000 |
2003/04/11 | 54 | 54 | 52 | 53 | 52,000 |
2003/04/10 | 55 | 55 | 52 | 52 | 29,000 |
2003/04/09 | 54 | 60 | 54 | 56 | 143,000 |
2003/04/08 | 64 | 69 | 54 | 54 | 322,000 |
2003/04/07 | 47 | 63 | 47 | 59 | 265,000 |
2003/04/04 | 47 | 47 | 46 | 47 | 22,000 |
2003/04/03 | 48 | 48 | 46 | 46 | 59,000 |
2003/04/02 | 47 | 47 | 45 | 46 | 16,000 |
2003/04/01 | 45 | 46 | 45 | 45 | 29,000 |
2003/03/31 | 45 | 45 | 45 | 45 | 17,000 |
2003/03/28 | 45 | 45 | 42 | 45 | 26,000 |
2003/03/27 | 45 | 47 | 43 | 45 | 56,000 |
2003/03/26 | 48 | 49 | 46 | 47 | 33,000 |
2003/03/25 | 47 | 47 | 46 | 47 | 23,000 |
2003/03/24 | 46 | 48 | 46 | 46 | 9,000 |
2003/03/20 | 42 | 45 | 42 | 45 | 41,000 |
2003/03/19 | 42 | 42 | 41 | 42 | 12,000 |
2003/03/18 | 43 | 44 | 43 | 44 | 9,000 |
2003/03/17 | 43 | 43 | 43 | 43 | 41,000 |
2003/03/14 | 43 | 44 | 43 | 43 | 62,000 |
2003/03/13 | 47 | 47 | 46 | 46 | 4,000 |
2003/03/12 | 44 | 47 | 43 | 47 | 15,000 |
2003/03/11 | 43 | 45 | 43 | 44 | 42,000 |
2003/03/10 | 45 | 45 | 43 | 43 | 8,000 |
2003/03/07 | 46 | 47 | 46 | 47 | 9,000 |
2003/03/06 | 49 | 49 | 48 | 48 | 6,000 |
2003/03/05 | 47 | 47 | 46 | 46 | 14,000 |
2003/03/04 | 46 | 47 | 45 | 47 | 35,000 |
2003/03/03 | 46 | 46 | 44 | 46 | 57,000 |
2003/02/28 | 44 | 45 | 43 | 45 | 94,000 |
2003/02/27 | 42 | 43 | 39 | 43 | 33,000 |
2003/02/26 | 44 | 45 | 40 | 41 | 80,000 |
2003/02/25 | 43 | 45 | 43 | 43 | 56,000 |
2003/02/24 | 47 | 47 | 43 | 43 | 134,000 |
2003/02/21 | 50 | 50 | 45 | 48 | 110,000 |
2003/02/20 | 49 | 50 | 48 | 50 | 26,000 |
2003/02/19 | 49 | 51 | 49 | 49 | 41,000 |
2003/02/18 | 48 | 49 | 47 | 49 | 39,000 |
2003/02/17 | 46 | 48 | 44 | 48 | 56,000 |
2003/02/14 | 42 | 44 | 42 | 44 | 26,000 |
2003/02/13 | 43 | 43 | 42 | 43 | 23,000 |
2003/02/12 | 42 | 43 | 41 | 43 | 29,000 |
2003/02/10 | 42 | 42 | 41 | 41 | 6,000 |
2003/02/07 | 41 | 41 | 40 | 41 | 48,000 |
2003/02/06 | 41 | 42 | 40 | 41 | 22,000 |
2003/02/05 | 39 | 41 | 39 | 41 | 36,000 |
2003/02/04 | 40 | 40 | 39 | 40 | 26,000 |
2003/02/03 | 38 | 39 | 38 | 39 | 13,000 |
2003/01/31 | 39 | 40 | 38 | 38 | 101,000 |
2003/01/30 | 39 | 39 | 38 | 39 | 20,000 |
2003/01/29 | 39 | 40 | 38 | 38 | 29,000 |
2003/01/28 | 41 | 41 | 40 | 40 | 39,000 |
2003/01/27 | 40 | 42 | 40 | 42 | 64,000 |
2003/01/24 | 38 | 40 | 38 | 40 | 137,000 |
2003/01/23 | 39 | 41 | 38 | 38 | 74,000 |
2003/01/22 | 39 | 39 | 38 | 38 | 93,000 |
2003/01/21 | 39 | 39 | 38 | 39 | 89,000 |
2003/01/20 | 37 | 39 | 37 | 39 | 32,000 |
2003/01/17 | 37 | 39 | 37 | 37 | 18,000 |
2003/01/16 | 37 | 38 | 37 | 37 | 8,000 |
2003/01/15 | 38 | 38 | 37 | 37 | 22,000 |
2003/01/14 | 37 | 37 | 37 | 37 | 20,000 |
2003/01/10 | 38 | 39 | 37 | 37 | 56,000 |
2003/01/09 | 40 | 40 | 38 | 38 | 17,000 |
2003/01/08 | 40 | 40 | 39 | 39 | 14,000 |
2003/01/07 | 42 | 42 | 40 | 40 | 61,000 |
2003/01/06 | 41 | 42 | 41 | 41 | 36,000 |