日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 113 114 112 114 253,000
2004/12/29 114 114 111 114 372,000
2004/12/28 115 115 113 113 375,000
2004/12/27 117 117 112 115 996,000
2004/12/24 115 118 113 116 847,000
2004/12/22 114 117 113 114 864,000
2004/12/21 109 113 108 113 661,000
2004/12/20 107 109 106 108 205,000
2004/12/17 109 110 108 109 347,000
2004/12/16 110 111 108 108 806,000
2004/12/15 111 111 108 109 1,076,000
2004/12/14 105 113 104 110 1,442,000
2004/12/13 108 114 106 106 1,180,000
2004/12/10 104 105 103 104 321,000
2004/12/09 104 105 104 104 259,000
2004/12/08 106 107 104 105 689,000
2004/12/07 110 110 107 107 219,000
2004/12/06 111 111 109 109 283,000
2004/12/03 111 112 110 110 483,000
2004/12/02 111 111 110 111 457,000
2004/12/01 110 111 109 111 377,000
2004/11/30 112 112 110 111 382,000
2004/11/29 115 116 111 111 773,000
2004/11/26 114 116 113 115 465,000
2004/11/25 117 117 114 114 270,000
2004/11/24 118 119 116 116 214,000
2004/11/22 120 120 117 119 233,000
2004/11/19 123 124 121 122 240,000
2004/11/18 122 123 121 122 223,000
2004/11/17 123 124 122 122 107,000
2004/11/16 125 126 123 123 423,000
2004/11/15 124 125 122 125 399,000
2004/11/12 123 124 122 124 254,000
2004/11/11 125 125 122 122 373,000
2004/11/10 123 130 123 125 1,279,000
2004/11/09 121 122 119 122 333,000
2004/11/08 123 124 120 120 443,000
2004/11/05 123 123 119 123 785,000
2004/11/04 128 130 123 124 1,234,000
2004/11/02 145 149 123 127 10,548,000
2004/11/01 114 139 113 128 9,228,000
2004/10/29 116 116 114 114 191,000
2004/10/28 117 117 114 116 440,000
2004/10/27 117 117 113 115 461,000
2004/10/26 118 119 114 114 859,000
2004/10/25 124 125 116 119 6,340,000
2004/10/22 112 113 111 112 349,000
2004/10/21 114 115 112 112 470,000
2004/10/20 117 118 113 115 927,000
2004/10/19 119 129 116 117 11,944,000
2004/10/18 114 120 112 119 1,385,000
2004/10/15 113 114 111 113 234,000
2004/10/14 114 117 113 114 604,000
2004/10/13 114 120 113 117 1,337,000
2004/10/12 111 114 111 113 465,000
2004/10/08 113 114 111 111 493,000
2004/10/07 115 124 110 113 3,274,000
2004/10/06 113 116 113 115 180,000
2004/10/05 116 116 113 115 255,000
2004/10/04 114 116 113 113 668,000
2004/10/01 106 112 106 110 410,000
2004/09/30 105 107 105 105 133,000
2004/09/29 107 109 104 104 137,000
2004/09/28 108 110 107 108 136,000
2004/09/27 105 109 103 109 258,000
2004/09/24 105 105 102 104 234,000
2004/09/22 106 107 102 106 499,000
2004/09/21 112 113 106 107 450,000
2004/09/17 115 117 109 111 857,000
2004/09/16 109 120 109 115 1,612,000
2004/09/15 109 110 109 109 214,000
2004/09/14 112 112 110 110 235,000
2004/09/13 113 113 111 112 133,000
2004/09/10 114 114 111 111 337,000
2004/09/09 115 115 113 115 283,000
2004/09/08 116 117 115 115 231,000
2004/09/07 119 119 115 115 439,000
2004/09/06 118 120 116 119 959,000
2004/09/03 121 125 114 114 2,752,000
2004/09/02 115 120 112 120 1,122,000
2004/09/01 112 118 111 115 831,000
2004/08/31 112 114 110 110 281,000
2004/08/30 112 112 110 111 123,000
2004/08/27 110 114 108 110 207,000
2004/08/26 114 117 111 111 658,000
2004/08/25 105 113 105 112 430,000
2004/08/24 106 106 104 105 94,000
2004/08/23 105 106 104 105 112,000
2004/08/20 103 104 102 104 60,000
2004/08/19 103 103 102 103 60,000
2004/08/18 102 103 102 103 32,000
2004/08/17 102 104 102 103 105,000
2004/08/16 105 105 102 102 92,000
2004/08/13 104 105 102 102 85,000
2004/08/12 104 107 104 104 33,000
2004/08/11 105 105 103 105 76,000
2004/08/10 103 105 103 104 115,000
2004/08/09 100 106 99 106 200,000
2004/08/06 102 104 102 104 101,000
2004/08/05 105 105 102 104 89,000
2004/08/04 107 107 102 102 139,000
2004/08/03 103 106 103 106 76,000
2004/08/02 107 107 102 103 222,000
2004/07/30 107 108 107 107 135,000
2004/07/29 114 116 109 109 174,000
2004/07/28 110 113 110 111 62,000
2004/07/27 114 117 107 111 685,000
2004/07/26 110 112 110 112 364,000
2004/07/23 112 117 112 115 901,000
2004/07/22 108 111 106 109 320,000
2004/07/21 107 115 107 111 1,107,000
2004/07/20 105 105 101 103 66,000
2004/07/16 103 105 102 104 123,000
2004/07/15 102 104 102 104 88,000
2004/07/14 104 105 103 103 82,000
2004/07/13 106 106 102 104 138,000
2004/07/12 104 107 104 106 68,000
2004/07/09 103 104 103 103 70,000
2004/07/08 103 104 102 102 74,000
2004/07/07 101 102 101 101 98,000
2004/07/06 104 104 102 102 162,000
2004/07/05 106 106 104 104 106,000
2004/07/02 109 109 107 107 79,000
2004/07/01 111 113 109 109 96,000
2004/06/30 111 112 108 111 200,000
2004/06/29 112 114 111 111 124,000
2004/06/28 112 113 111 113 74,000
2004/06/25 109 111 108 110 119,000
2004/06/24 109 111 107 108 121,000
2004/06/23 109 110 105 106 151,000
2004/06/22 110 111 108 111 123,000
2004/06/21 115 116 112 112 123,000
2004/06/18 117 118 114 115 361,000
2004/06/17 115 121 114 118 779,000
2004/06/16 110 115 110 114 515,000
2004/06/15 109 109 107 108 184,000
2004/06/14 110 113 108 108 365,000
2004/06/11 107 107 105 106 194,000
2004/06/10 102 106 102 105 339,000
2004/06/09 102 105 101 103 121,000
2004/06/08 102 103 100 102 220,000
2004/06/07 99 102 99 100 176,000
2004/06/04 102 102 100 101 160,000
2004/06/03 103 103 101 102 85,000
2004/06/02 104 104 102 102 93,000
2004/06/01 102 104 102 103 86,000
2004/05/31 105 106 101 101 225,000
2004/05/28 106 107 104 106 134,000
2004/05/27 110 110 104 104 183,000
2004/05/26 113 115 108 112 259,000
2004/05/25 107 115 101 110 653,000
2004/05/24 106 109 105 107 211,000
2004/05/21 97 103 97 103 300,000
2004/05/20 96 101 96 100 259,000
2004/05/19 95 101 94 96 354,000
2004/05/18 90 95 90 90 322,000
2004/05/17 100 100 91 91 420,000
2004/05/14 101 103 100 101 138,000
2004/05/13 102 105 102 102 283,000
2004/05/12 104 108 102 106 214,000
2004/05/11 96 103 95 102 333,000
2004/05/10 112 113 95 97 373,000
2004/05/07 113 116 110 115 87,000
2004/05/06 116 118 115 115 96,000
2004/04/30 116 118 113 118 162,000
2004/04/28 113 118 113 117 182,000
2004/04/27 112 116 109 115 674,000
2004/04/26 122 122 112 112 451,000
2004/04/23 124 124 122 122 175,000
2004/04/22 126 128 123 124 435,000
2004/04/21 125 126 123 123 336,000
2004/04/20 128 128 123 127 425,000
2004/04/19 138 138 126 130 366,000
2004/04/16 140 140 133 135 505,000
2004/04/15 144 146 132 136 952,000
2004/04/14 140 145 136 144 940,000
2004/04/13 144 149 140 140 2,017,000
2004/04/12 129 141 129 139 1,842,000
2004/04/09 130 131 126 127 871,000
2004/04/08 129 133 124 133 1,327,000
2004/04/07 120 131 118 126 2,406,000
2004/04/06 120 121 117 120 411,000
2004/04/05 116 123 115 121 871,000
2004/04/02 108 118 104 117 1,116,000
2004/04/01 110 112 110 111 224,000
2004/03/31 112 116 108 111 664,000
2004/03/30 114 117 114 115 265,000
2004/03/29 117 117 114 114 325,000
2004/03/26 121 122 114 118 523,000
2004/03/25 125 125 119 121 689,000
2004/03/24 123 125 121 122 1,014,000
2004/03/23 114 123 110 118 1,617,000
2004/03/22 118 118 111 113 1,169,000
2004/03/19 115 124 112 119 1,379,000
2004/03/18 126 128 116 117 3,788,000
2004/03/17 107 117 103 116 5,499,000
2004/03/16 106 107 103 107 511,000
2004/03/15 107 109 105 107 618,000
2004/03/12 105 106 104 104 372,000
2004/03/11 104 108 103 107 674,000
2004/03/10 107 107 103 104 1,648,000
2004/03/09 95 111 95 105 4,492,000
2004/03/08 91 94 91 93 339,000
2004/03/05 89 90 88 90 327,000
2004/03/04 86 92 85 88 567,000
2004/03/03 84 86 84 85 205,000
2004/03/02 87 87 84 85 184,000
2004/03/01 83 85 83 85 167,000
2004/02/27 82 82 80 82 201,000
2004/02/26 82 82 80 82 175,000
2004/02/25 82 83 81 82 124,000
2004/02/24 82 83 82 82 149,000
2004/02/23 81 84 81 82 269,000
2004/02/20 85 87 84 86 188,000
2004/02/19 87 87 85 86 87,000
2004/02/18 88 88 85 87 137,000
2004/02/17 89 90 86 87 261,000
2004/02/16 84 94 84 88 560,000
2004/02/13 85 86 84 84 148,000
2004/02/12 86 87 85 87 153,000
2004/02/10 87 89 86 87 120,000
2004/02/09 90 90 88 88 83,000
2004/02/06 86 89 86 88 152,000
2004/02/05 89 90 85 87 249,000
2004/02/04 90 91 88 89 184,000
2004/02/03 92 92 88 89 538,000
2004/02/02 91 93 91 92 452,000
2004/01/30 91 93 90 92 405,000
2004/01/29 90 91 88 91 1,152,000
2004/01/28 89 95 89 91 1,952,000
2004/01/27 96 99 88 90 4,931,000
2004/01/26 114 114 102 106 1,296,000
2004/01/23 111 118 110 113 335,000
2004/01/22 111 112 108 110 281,000
2004/01/21 111 114 109 110 403,000
2004/01/20 117 123 113 114 702,000
2004/01/19 109 127 107 118 1,953,000
2004/01/16 108 110 106 109 221,000
2004/01/15 107 114 105 107 714,000
2004/01/14 106 108 104 106 1,119,000
2004/01/13 94 119 93 112 4,179,000
2004/01/09 85 90 83 89 173,000
2004/01/08 84 84 81 81 90,000
2004/01/07 79 82 79 81 48,000
2004/01/06 84 85 77 81 185,000
2004/01/05 85 85 83 83 73,000

このページの先頭へ