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 |
---|---|---|---|---|---|
2008/12/30 | 30 | 31 | 30 | 31 | 45,000 |
2008/12/29 | 29 | 30 | 28 | 29 | 63,000 |
2008/12/26 | 29 | 30 | 29 | 29 | 44,000 |
2008/12/25 | 30 | 30 | 29 | 29 | 45,000 |
2008/12/24 | 30 | 31 | 30 | 30 | 101,000 |
2008/12/22 | 30 | 31 | 30 | 30 | 160,000 |
2008/12/19 | 31 | 31 | 30 | 30 | 59,000 |
2008/12/18 | 32 | 33 | 31 | 31 | 66,000 |
2008/12/17 | 33 | 33 | 32 | 33 | 97,000 |
2008/12/16 | 32 | 33 | 31 | 33 | 346,000 |
2008/12/15 | 30 | 32 | 30 | 32 | 175,000 |
2008/12/12 | 30 | 31 | 30 | 30 | 356,000 |
2008/12/11 | 31 | 31 | 30 | 31 | 114,000 |
2008/12/10 | 31 | 32 | 30 | 32 | 33,000 |
2008/12/09 | 31 | 32 | 30 | 32 | 108,000 |
2008/12/08 | 30 | 31 | 30 | 31 | 157,000 |
2008/12/05 | 31 | 32 | 30 | 30 | 104,000 |
2008/12/04 | 31 | 32 | 30 | 32 | 71,000 |
2008/12/03 | 31 | 32 | 30 | 30 | 178,000 |
2008/12/02 | 30 | 33 | 30 | 32 | 202,000 |
2008/12/01 | 34 | 34 | 32 | 33 | 148,000 |
2008/11/28 | 34 | 35 | 33 | 33 | 157,000 |
2008/11/27 | 33 | 34 | 32 | 34 | 67,000 |
2008/11/26 | 33 | 33 | 33 | 33 | 97,000 |
2008/11/25 | 36 | 36 | 33 | 33 | 121,000 |
2008/11/21 | 32 | 35 | 32 | 35 | 139,000 |
2008/11/20 | 32 | 33 | 32 | 32 | 162,000 |
2008/11/19 | 34 | 34 | 34 | 34 | 42,000 |
2008/11/18 | 34 | 35 | 33 | 34 | 75,000 |
2008/11/17 | 33 | 35 | 33 | 35 | 54,000 |
2008/11/14 | 36 | 37 | 34 | 34 | 155,000 |
2008/11/13 | 35 | 36 | 34 | 36 | 123,000 |
2008/11/12 | 35 | 35 | 34 | 35 | 63,000 |
2008/11/11 | 36 | 36 | 35 | 35 | 88,000 |
2008/11/10 | 37 | 38 | 35 | 36 | 269,000 |
2008/11/07 | 36 | 37 | 34 | 37 | 283,000 |
2008/11/06 | 35 | 37 | 33 | 37 | 217,000 |
2008/11/05 | 37 | 38 | 36 | 38 | 305,000 |
2008/11/04 | 31 | 36 | 31 | 36 | 476,000 |
2008/10/31 | 34 | 34 | 31 | 33 | 306,000 |
2008/10/30 | 32 | 34 | 31 | 34 | 201,000 |
2008/10/29 | 34 | 34 | 31 | 33 | 236,000 |
2008/10/28 | 29 | 31 | 27 | 31 | 200,000 |
2008/10/27 | 31 | 32 | 29 | 29 | 159,000 |
2008/10/24 | 32 | 33 | 30 | 31 | 182,000 |
2008/10/23 | 33 | 33 | 32 | 33 | 189,000 |
2008/10/22 | 32 | 34 | 32 | 33 | 107,000 |
2008/10/21 | 34 | 34 | 33 | 34 | 142,000 |
2008/10/20 | 33 | 34 | 32 | 34 | 139,000 |
2008/10/17 | 34 | 35 | 33 | 34 | 242,000 |
2008/10/16 | 33 | 34 | 32 | 32 | 277,000 |
2008/10/15 | 34 | 35 | 32 | 34 | 201,000 |
2008/10/14 | 37 | 37 | 32 | 35 | 340,000 |
2008/10/10 | 25 | 28 | 24 | 27 | 658,000 |
2008/10/09 | 25 | 29 | 25 | 27 | 287,000 |
2008/10/08 | 26 | 27 | 25 | 25 | 385,000 |
2008/10/07 | 25 | 30 | 23 | 30 | 599,000 |
2008/10/06 | 35 | 35 | 29 | 31 | 302,000 |
2008/10/03 | 35 | 36 | 35 | 36 | 189,000 |
2008/10/02 | 35 | 36 | 35 | 36 | 123,000 |
2008/10/01 | 38 | 38 | 36 | 36 | 294,000 |
2008/09/30 | 38 | 39 | 37 | 39 | 316,000 |
2008/09/29 | 39 | 40 | 38 | 39 | 134,000 |
2008/09/26 | 39 | 39 | 38 | 38 | 140,000 |
2008/09/25 | 39 | 39 | 38 | 38 | 64,000 |
2008/09/24 | 39 | 40 | 39 | 40 | 116,000 |
2008/09/22 | 41 | 41 | 39 | 39 | 186,000 |
2008/09/19 | 39 | 40 | 38 | 40 | 190,000 |
2008/09/18 | 38 | 39 | 38 | 38 | 157,000 |
2008/09/17 | 40 | 40 | 38 | 39 | 318,000 |
2008/09/16 | 39 | 40 | 37 | 39 | 259,000 |
2008/09/12 | 41 | 42 | 39 | 42 | 370,000 |
2008/09/11 | 40 | 44 | 40 | 41 | 957,000 |
2008/09/10 | 38 | 40 | 38 | 40 | 87,000 |
2008/09/09 | 40 | 40 | 39 | 39 | 48,000 |
2008/09/08 | 39 | 40 | 38 | 39 | 116,000 |
2008/09/05 | 38 | 39 | 37 | 37 | 463,000 |
2008/09/04 | 41 | 41 | 39 | 39 | 421,000 |
2008/09/03 | 39 | 41 | 39 | 41 | 383,000 |
2008/09/02 | 38 | 39 | 38 | 38 | 136,000 |
2008/09/01 | 39 | 39 | 38 | 38 | 258,000 |
2008/08/29 | 40 | 40 | 39 | 39 | 481,000 |
2008/08/28 | 40 | 40 | 39 | 39 | 145,000 |
2008/08/27 | 40 | 40 | 39 | 39 | 95,000 |
2008/08/26 | 39 | 41 | 39 | 41 | 171,000 |
2008/08/25 | 40 | 41 | 39 | 41 | 352,000 |
2008/08/22 | 39 | 40 | 38 | 40 | 223,000 |
2008/08/21 | 39 | 40 | 38 | 38 | 398,000 |
2008/08/20 | 38 | 39 | 38 | 39 | 354,000 |
2008/08/19 | 38 | 39 | 38 | 38 | 454,000 |
2008/08/18 | 38 | 40 | 38 | 39 | 744,000 |
2008/08/15 | 37 | 37 | 35 | 36 | 331,000 |
2008/08/14 | 35 | 36 | 34 | 35 | 473,000 |
2008/08/13 | 38 | 39 | 36 | 36 | 447,000 |
2008/08/12 | 39 | 40 | 39 | 39 | 328,000 |
2008/08/11 | 39 | 41 | 39 | 40 | 294,000 |
2008/08/08 | 40 | 41 | 38 | 41 | 697,000 |
2008/08/07 | 39 | 41 | 39 | 40 | 1,682,000 |
2008/08/06 | 37 | 40 | 34 | 38 | 2,777,000 |
2008/08/05 | 40 | 40 | 32 | 36 | 5,092,000 |
2008/08/04 | 48 | 48 | 39 | 42 | 1,391,000 |
2008/08/01 | 53 | 54 | 49 | 49 | 440,000 |
2008/07/31 | 52 | 53 | 52 | 53 | 254,000 |
2008/07/30 | 52 | 52 | 51 | 52 | 185,000 |
2008/07/29 | 51 | 52 | 50 | 51 | 300,000 |
2008/07/28 | 54 | 54 | 52 | 53 | 92,000 |
2008/07/25 | 56 | 56 | 53 | 53 | 168,000 |
2008/07/24 | 56 | 56 | 55 | 56 | 124,000 |
2008/07/23 | 53 | 55 | 53 | 55 | 121,000 |
2008/07/22 | 53 | 53 | 51 | 53 | 74,000 |
2008/07/18 | 53 | 54 | 52 | 52 | 79,000 |
2008/07/17 | 52 | 53 | 52 | 52 | 104,000 |
2008/07/16 | 51 | 52 | 51 | 52 | 91,000 |
2008/07/15 | 52 | 53 | 51 | 52 | 91,000 |
2008/07/14 | 55 | 55 | 51 | 52 | 195,000 |
2008/07/11 | 55 | 56 | 54 | 55 | 101,000 |
2008/07/10 | 58 | 58 | 56 | 56 | 55,000 |
2008/07/09 | 58 | 60 | 58 | 58 | 143,000 |
2008/07/08 | 62 | 63 | 56 | 57 | 299,000 |
2008/07/07 | 61 | 62 | 60 | 62 | 97,000 |
2008/07/04 | 61 | 63 | 61 | 63 | 82,000 |
2008/07/03 | 60 | 62 | 60 | 61 | 72,000 |
2008/07/02 | 63 | 63 | 61 | 63 | 149,000 |
2008/07/01 | 66 | 66 | 64 | 64 | 144,000 |
2008/06/30 | 67 | 67 | 65 | 65 | 99,000 |
2008/06/27 | 65 | 66 | 64 | 66 | 330,000 |
2008/06/26 | 66 | 71 | 65 | 67 | 1,102,000 |
2008/06/25 | 65 | 66 | 65 | 65 | 136,000 |
2008/06/24 | 65 | 66 | 64 | 65 | 56,000 |
2008/06/23 | 65 | 66 | 64 | 64 | 186,000 |
2008/06/20 | 66 | 66 | 65 | 65 | 75,000 |
2008/06/19 | 66 | 67 | 65 | 66 | 156,000 |
2008/06/18 | 68 | 69 | 66 | 66 | 160,000 |
2008/06/17 | 67 | 68 | 66 | 67 | 119,000 |
2008/06/16 | 69 | 70 | 66 | 66 | 132,000 |
2008/06/13 | 67 | 67 | 66 | 67 | 130,000 |
2008/06/12 | 65 | 68 | 65 | 67 | 224,000 |
2008/06/11 | 68 | 68 | 64 | 65 | 447,000 |
2008/06/10 | 71 | 71 | 67 | 68 | 279,000 |
2008/06/09 | 70 | 71 | 69 | 70 | 382,000 |
2008/06/06 | 73 | 75 | 72 | 73 | 773,000 |
2008/06/05 | 68 | 71 | 68 | 71 | 757,000 |
2008/06/04 | 67 | 68 | 66 | 67 | 247,000 |
2008/06/03 | 67 | 67 | 66 | 66 | 91,000 |
2008/06/02 | 66 | 68 | 66 | 67 | 191,000 |
2008/05/30 | 67 | 67 | 66 | 67 | 110,000 |
2008/05/29 | 65 | 67 | 65 | 67 | 112,000 |
2008/05/28 | 66 | 66 | 65 | 65 | 198,000 |
2008/05/27 | 64 | 66 | 64 | 65 | 117,000 |
2008/05/26 | 66 | 66 | 64 | 64 | 195,000 |
2008/05/23 | 68 | 68 | 65 | 65 | 321,000 |
2008/05/22 | 65 | 67 | 64 | 67 | 268,000 |
2008/05/21 | 66 | 67 | 65 | 65 | 260,000 |
2008/05/20 | 67 | 70 | 67 | 67 | 754,000 |
2008/05/19 | 67 | 67 | 66 | 67 | 169,000 |
2008/05/16 | 67 | 68 | 66 | 66 | 189,000 |
2008/05/15 | 67 | 68 | 66 | 67 | 199,000 |
2008/05/14 | 67 | 67 | 64 | 67 | 328,000 |
2008/05/13 | 64 | 67 | 63 | 67 | 264,000 |
2008/05/12 | 63 | 65 | 63 | 64 | 159,000 |
2008/05/09 | 64 | 65 | 63 | 64 | 184,000 |
2008/05/08 | 64 | 65 | 63 | 64 | 257,000 |
2008/05/07 | 65 | 66 | 63 | 63 | 627,000 |
2008/05/02 | 68 | 68 | 61 | 62 | 2,543,000 |
2008/05/01 | 67 | 69 | 66 | 68 | 3,080,000 |
2008/04/30 | 68 | 73 | 65 | 70 | 13,003,000 |
2008/04/28 | 55 | 55 | 54 | 55 | 64,000 |
2008/04/25 | 54 | 55 | 54 | 55 | 68,000 |
2008/04/24 | 55 | 55 | 54 | 54 | 68,000 |
2008/04/23 | 54 | 55 | 54 | 55 | 79,000 |
2008/04/22 | 55 | 55 | 54 | 54 | 96,000 |
2008/04/21 | 55 | 55 | 54 | 55 | 107,000 |
2008/04/18 | 55 | 55 | 53 | 54 | 159,000 |
2008/04/17 | 55 | 55 | 54 | 55 | 97,000 |
2008/04/16 | 54 | 55 | 54 | 54 | 37,000 |
2008/04/15 | 55 | 55 | 54 | 54 | 72,000 |
2008/04/14 | 55 | 55 | 54 | 54 | 62,000 |
2008/04/11 | 54 | 55 | 54 | 55 | 44,000 |
2008/04/10 | 55 | 55 | 54 | 54 | 73,000 |
2008/04/09 | 55 | 56 | 55 | 55 | 87,000 |
2008/04/08 | 55 | 56 | 54 | 54 | 77,000 |
2008/04/07 | 55 | 56 | 54 | 55 | 139,000 |
2008/04/04 | 55 | 56 | 54 | 56 | 297,000 |
2008/04/03 | 54 | 57 | 54 | 57 | 244,000 |
2008/04/02 | 56 | 58 | 56 | 57 | 124,000 |
2008/04/01 | 58 | 58 | 56 | 57 | 44,000 |
2008/03/31 | 57 | 58 | 56 | 56 | 216,000 |
2008/03/28 | 55 | 57 | 55 | 57 | 58,000 |
2008/03/27 | 56 | 57 | 55 | 56 | 74,000 |
2008/03/26 | 54 | 56 | 54 | 56 | 193,000 |
2008/03/25 | 57 | 58 | 56 | 57 | 166,000 |
2008/03/24 | 58 | 60 | 57 | 57 | 468,000 |
2008/03/21 | 53 | 58 | 53 | 57 | 639,000 |
2008/03/19 | 54 | 55 | 50 | 51 | 154,000 |
2008/03/18 | 52 | 52 | 50 | 50 | 143,000 |
2008/03/17 | 51 | 54 | 49 | 52 | 433,000 |
2008/03/14 | 56 | 58 | 55 | 55 | 334,000 |
2008/03/13 | 60 | 60 | 57 | 57 | 149,000 |
2008/03/12 | 59 | 60 | 58 | 59 | 180,000 |
2008/03/11 | 56 | 58 | 54 | 58 | 230,000 |
2008/03/10 | 60 | 60 | 58 | 59 | 195,000 |
2008/03/07 | 61 | 62 | 59 | 61 | 293,000 |
2008/03/06 | 60 | 62 | 60 | 62 | 96,000 |
2008/03/05 | 60 | 61 | 59 | 60 | 142,000 |
2008/03/04 | 60 | 61 | 60 | 60 | 149,000 |
2008/03/03 | 60 | 61 | 59 | 61 | 184,000 |
2008/02/29 | 62 | 62 | 60 | 62 | 331,000 |
2008/02/28 | 63 | 63 | 62 | 62 | 186,000 |
2008/02/27 | 64 | 65 | 62 | 63 | 170,000 |
2008/02/26 | 65 | 66 | 62 | 62 | 483,000 |
2008/02/25 | 60 | 65 | 60 | 64 | 637,000 |
2008/02/22 | 60 | 60 | 59 | 60 | 192,000 |
2008/02/21 | 60 | 61 | 58 | 59 | 392,000 |
2008/02/20 | 62 | 62 | 60 | 60 | 168,000 |
2008/02/19 | 62 | 62 | 61 | 62 | 187,000 |
2008/02/18 | 60 | 62 | 60 | 60 | 132,000 |
2008/02/15 | 60 | 61 | 58 | 60 | 366,000 |
2008/02/14 | 60 | 63 | 60 | 60 | 306,000 |
2008/02/13 | 58 | 59 | 57 | 58 | 242,000 |
2008/02/12 | 59 | 59 | 57 | 58 | 495,000 |
2008/02/08 | 59 | 63 | 58 | 60 | 492,000 |
2008/02/07 | 61 | 62 | 58 | 61 | 400,000 |
2008/02/06 | 62 | 63 | 59 | 62 | 612,000 |
2008/02/05 | 65 | 66 | 62 | 63 | 970,000 |
2008/02/04 | 71 | 72 | 66 | 67 | 644,000 |
2008/02/01 | 72 | 72 | 69 | 70 | 1,155,000 |
2008/01/31 | 65 | 70 | 65 | 70 | 1,811,000 |
2008/01/30 | 62 | 68 | 60 | 67 | 2,004,000 |
2008/01/29 | 59 | 61 | 59 | 61 | 1,804,000 |
2008/01/28 | 57 | 57 | 55 | 57 | 1,560,000 |
2008/01/25 | 51 | 55 | 50 | 55 | 2,501,000 |
2008/01/24 | 53 | 55 | 49 | 50 | 3,771,000 |
2008/01/23 | 59 | 59 | 52 | 55 | 2,452,000 |
2008/01/22 | 61 | 61 | 45 | 54 | 7,930,000 |
2008/01/21 | 68 | 69 | 62 | 65 | 892,000 |
2008/01/18 | 69 | 71 | 65 | 67 | 980,000 |
2008/01/17 | 74 | 74 | 66 | 70 | 855,000 |
2008/01/16 | 70 | 79 | 70 | 75 | 302,000 |
2008/01/15 | 89 | 90 | 81 | 81 | 192,000 |
2008/01/11 | 92 | 92 | 89 | 90 | 199,000 |
2008/01/10 | 94 | 94 | 92 | 92 | 53,000 |
2008/01/09 | 90 | 95 | 90 | 93 | 97,000 |
2008/01/08 | 91 | 92 | 90 | 91 | 94,000 |
2008/01/07 | 93 | 94 | 90 | 92 | 165,000 |
2008/01/04 | 103 | 103 | 96 | 97 | 92,000 |