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 |
---|---|---|---|---|---|
2012/12/28 | 86 | 87 | 84 | 86 | 670,000 |
2012/12/27 | 89 | 89 | 87 | 87 | 1,053,000 |
2012/12/26 | 87 | 89 | 86 | 88 | 1,058,000 |
2012/12/25 | 87 | 88 | 85 | 87 | 996,000 |
2012/12/21 | 87 | 90 | 84 | 86 | 1,902,000 |
2012/12/20 | 85 | 89 | 84 | 86 | 1,972,000 |
2012/12/19 | 80 | 86 | 79 | 86 | 2,683,000 |
2012/12/18 | 77 | 80 | 76 | 78 | 1,023,000 |
2012/12/17 | 83 | 84 | 79 | 79 | 1,013,000 |
2012/12/14 | 77 | 81 | 77 | 80 | 1,292,000 |
2012/12/13 | 76 | 79 | 76 | 78 | 938,000 |
2012/12/12 | 76 | 78 | 75 | 76 | 1,071,000 |
2012/12/11 | 75 | 77 | 73 | 76 | 1,512,000 |
2012/12/10 | 81 | 82 | 74 | 75 | 2,509,000 |
2012/12/07 | 72 | 75 | 71 | 75 | 1,622,000 |
2012/12/06 | 70 | 71 | 68 | 71 | 707,000 |
2012/12/05 | 69 | 70 | 69 | 69 | 340,000 |
2012/12/04 | 70 | 70 | 67 | 69 | 1,047,000 |
2012/12/03 | 73 | 74 | 70 | 70 | 2,319,000 |
2012/11/30 | 68 | 68 | 66 | 66 | 615,000 |
2012/11/29 | 65 | 68 | 64 | 67 | 1,377,000 |
2012/11/28 | 65 | 66 | 62 | 63 | 1,380,000 |
2012/11/27 | 58 | 66 | 57 | 66 | 1,744,000 |
2012/11/26 | 59 | 61 | 59 | 59 | 441,000 |
2012/11/22 | 59 | 59 | 58 | 59 | 383,000 |
2012/11/21 | 58 | 59 | 57 | 58 | 353,000 |
2012/11/20 | 57 | 58 | 56 | 58 | 463,000 |
2012/11/19 | 57 | 58 | 55 | 56 | 720,000 |
2012/11/16 | 56 | 56 | 54 | 56 | 563,000 |
2012/11/15 | 53 | 57 | 53 | 56 | 727,000 |
2012/11/14 | 52 | 53 | 52 | 52 | 82,000 |
2012/11/13 | 53 | 53 | 51 | 53 | 364,000 |
2012/11/12 | 53 | 54 | 53 | 53 | 56,000 |
2012/11/09 | 53 | 54 | 53 | 53 | 140,000 |
2012/11/08 | 53 | 54 | 53 | 54 | 122,000 |
2012/11/07 | 55 | 55 | 53 | 53 | 302,000 |
2012/11/06 | 55 | 55 | 54 | 55 | 147,000 |
2012/11/05 | 55 | 55 | 54 | 55 | 157,000 |
2012/11/02 | 54 | 55 | 54 | 55 | 200,000 |
2012/11/01 | 55 | 55 | 53 | 54 | 421,000 |
2012/10/31 | 56 | 56 | 55 | 55 | 393,000 |
2012/10/30 | 57 | 57 | 55 | 56 | 557,000 |
2012/10/29 | 56 | 57 | 55 | 56 | 603,000 |
2012/10/26 | 55 | 56 | 53 | 55 | 903,000 |
2012/10/25 | 51 | 55 | 51 | 55 | 781,000 |
2012/10/24 | 53 | 54 | 50 | 50 | 993,000 |
2012/10/23 | 55 | 55 | 52 | 53 | 729,000 |
2012/10/22 | 54 | 55 | 53 | 55 | 195,000 |
2012/10/19 | 53 | 55 | 53 | 55 | 199,000 |
2012/10/18 | 55 | 55 | 54 | 55 | 165,000 |
2012/10/17 | 53 | 55 | 53 | 55 | 339,000 |
2012/10/16 | 51 | 53 | 51 | 53 | 159,000 |
2012/10/15 | 50 | 52 | 50 | 51 | 177,000 |
2012/10/12 | 52 | 53 | 50 | 50 | 542,000 |
2012/10/11 | 52 | 52 | 51 | 51 | 158,000 |
2012/10/10 | 53 | 54 | 52 | 52 | 323,000 |
2012/10/09 | 54 | 54 | 53 | 53 | 56,000 |
2012/10/05 | 55 | 55 | 54 | 54 | 143,000 |
2012/10/04 | 53 | 54 | 53 | 53 | 267,000 |
2012/10/03 | 53 | 54 | 52 | 52 | 192,000 |
2012/10/02 | 54 | 55 | 53 | 53 | 171,000 |
2012/10/01 | 55 | 55 | 54 | 55 | 98,000 |
2012/09/28 | 56 | 56 | 55 | 55 | 62,000 |
2012/09/27 | 54 | 55 | 54 | 55 | 78,000 |
2012/09/26 | 54 | 55 | 54 | 54 | 113,000 |
2012/09/25 | 55 | 55 | 54 | 55 | 165,000 |
2012/09/24 | 56 | 56 | 55 | 55 | 133,000 |
2012/09/21 | 58 | 58 | 57 | 57 | 107,000 |
2012/09/20 | 59 | 61 | 58 | 58 | 262,000 |
2012/09/19 | 59 | 59 | 58 | 59 | 275,000 |
2012/09/18 | 57 | 59 | 57 | 59 | 224,000 |
2012/09/14 | 56 | 57 | 55 | 57 | 272,000 |
2012/09/13 | 54 | 55 | 53 | 54 | 251,000 |
2012/09/12 | 53 | 54 | 53 | 53 | 200,000 |
2012/09/11 | 54 | 54 | 53 | 54 | 181,000 |
2012/09/10 | 53 | 54 | 53 | 54 | 183,000 |
2012/09/07 | 53 | 54 | 53 | 53 | 190,000 |
2012/09/06 | 53 | 53 | 52 | 52 | 78,000 |
2012/09/05 | 54 | 54 | 53 | 54 | 203,000 |
2012/09/04 | 54 | 55 | 54 | 54 | 190,000 |
2012/09/03 | 54 | 55 | 54 | 54 | 155,000 |
2012/08/31 | 55 | 55 | 54 | 54 | 163,000 |
2012/08/30 | 55 | 56 | 55 | 55 | 235,000 |
2012/08/29 | 55 | 56 | 55 | 55 | 107,000 |
2012/08/28 | 57 | 57 | 55 | 56 | 243,000 |
2012/08/27 | 58 | 59 | 58 | 58 | 75,000 |
2012/08/24 | 60 | 60 | 58 | 58 | 116,000 |
2012/08/23 | 60 | 61 | 59 | 60 | 75,000 |
2012/08/22 | 60 | 60 | 59 | 60 | 195,000 |
2012/08/21 | 59 | 62 | 59 | 61 | 312,000 |
2012/08/20 | 60 | 60 | 59 | 59 | 245,000 |
2012/08/17 | 61 | 61 | 59 | 59 | 229,000 |
2012/08/16 | 58 | 60 | 58 | 60 | 185,000 |
2012/08/15 | 58 | 62 | 58 | 58 | 411,000 |
2012/08/14 | 56 | 59 | 56 | 59 | 426,000 |
2012/08/13 | 57 | 57 | 56 | 57 | 113,000 |
2012/08/10 | 56 | 57 | 55 | 57 | 102,000 |
2012/08/09 | 56 | 56 | 55 | 56 | 222,000 |
2012/08/08 | 55 | 57 | 55 | 56 | 222,000 |
2012/08/07 | 55 | 55 | 54 | 54 | 173,000 |
2012/08/06 | 55 | 56 | 54 | 55 | 378,000 |
2012/08/03 | 57 | 57 | 55 | 55 | 326,000 |
2012/08/02 | 58 | 59 | 58 | 58 | 179,000 |
2012/08/01 | 59 | 60 | 58 | 59 | 80,000 |
2012/07/31 | 58 | 60 | 57 | 60 | 231,000 |
2012/07/30 | 59 | 60 | 56 | 58 | 139,000 |
2012/07/27 | 59 | 59 | 57 | 58 | 145,000 |
2012/07/26 | 55 | 58 | 54 | 58 | 229,000 |
2012/07/25 | 55 | 55 | 53 | 55 | 381,000 |
2012/07/24 | 54 | 55 | 54 | 55 | 234,000 |
2012/07/23 | 57 | 57 | 54 | 54 | 302,000 |
2012/07/20 | 59 | 59 | 56 | 57 | 264,000 |
2012/07/19 | 59 | 60 | 58 | 59 | 213,000 |
2012/07/18 | 62 | 63 | 58 | 58 | 806,000 |
2012/07/17 | 65 | 65 | 64 | 64 | 398,000 |
2012/07/13 | 64 | 65 | 62 | 65 | 417,000 |
2012/07/12 | 64 | 65 | 63 | 63 | 235,000 |
2012/07/11 | 67 | 67 | 64 | 65 | 453,000 |
2012/07/10 | 67 | 70 | 67 | 67 | 688,000 |
2012/07/09 | 69 | 70 | 65 | 65 | 592,000 |
2012/07/06 | 69 | 71 | 68 | 68 | 720,000 |
2012/07/05 | 70 | 72 | 68 | 69 | 624,000 |
2012/07/04 | 69 | 70 | 69 | 70 | 548,000 |
2012/07/03 | 69 | 70 | 68 | 68 | 372,000 |
2012/07/02 | 70 | 70 | 68 | 68 | 259,000 |
2012/06/29 | 68 | 70 | 68 | 70 | 246,000 |
2012/06/28 | 69 | 70 | 67 | 68 | 283,000 |
2012/06/27 | 64 | 67 | 64 | 67 | 246,000 |
2012/06/26 | 66 | 68 | 64 | 64 | 378,000 |
2012/06/25 | 67 | 70 | 67 | 67 | 685,000 |
2012/06/22 | 61 | 66 | 60 | 66 | 498,000 |
2012/06/21 | 60 | 62 | 59 | 62 | 299,000 |
2012/06/20 | 57 | 61 | 57 | 60 | 226,000 |
2012/06/19 | 57 | 60 | 57 | 57 | 115,000 |
2012/06/18 | 57 | 58 | 57 | 57 | 126,000 |
2012/06/15 | 56 | 57 | 55 | 56 | 46,000 |
2012/06/14 | 55 | 56 | 55 | 55 | 35,000 |
2012/06/13 | 57 | 58 | 55 | 56 | 135,000 |
2012/06/12 | 54 | 57 | 54 | 57 | 109,000 |
2012/06/11 | 55 | 57 | 55 | 55 | 105,000 |
2012/06/08 | 56 | 56 | 54 | 55 | 105,000 |
2012/06/07 | 56 | 56 | 55 | 56 | 137,000 |
2012/06/06 | 53 | 55 | 53 | 55 | 126,000 |
2012/06/05 | 53 | 53 | 51 | 53 | 131,000 |
2012/06/04 | 51 | 54 | 50 | 53 | 203,000 |
2012/06/01 | 53 | 54 | 52 | 52 | 277,000 |
2012/05/31 | 53 | 54 | 53 | 53 | 153,000 |
2012/05/30 | 53 | 54 | 53 | 54 | 244,000 |
2012/05/29 | 55 | 56 | 55 | 55 | 111,000 |
2012/05/28 | 57 | 57 | 55 | 55 | 52,000 |
2012/05/25 | 57 | 57 | 56 | 57 | 37,000 |
2012/05/24 | 57 | 58 | 56 | 57 | 90,000 |
2012/05/23 | 57 | 57 | 55 | 55 | 182,000 |
2012/05/22 | 58 | 59 | 56 | 57 | 154,000 |
2012/05/21 | 53 | 57 | 53 | 57 | 241,000 |
2012/05/18 | 54 | 54 | 52 | 54 | 325,000 |
2012/05/17 | 53 | 56 | 53 | 56 | 191,000 |
2012/05/16 | 53 | 55 | 52 | 52 | 220,000 |
2012/05/15 | 56 | 56 | 51 | 55 | 651,000 |
2012/05/14 | 59 | 59 | 56 | 56 | 322,000 |
2012/05/11 | 63 | 64 | 59 | 59 | 659,000 |
2012/05/10 | 62 | 64 | 61 | 64 | 390,000 |
2012/05/09 | 64 | 65 | 64 | 64 | 137,000 |
2012/05/08 | 63 | 65 | 63 | 65 | 94,000 |
2012/05/07 | 65 | 65 | 63 | 63 | 258,000 |
2012/05/02 | 66 | 67 | 65 | 66 | 178,000 |
2012/05/01 | 70 | 71 | 66 | 66 | 380,000 |
2012/04/27 | 69 | 71 | 68 | 69 | 371,000 |
2012/04/26 | 69 | 70 | 69 | 69 | 114,000 |
2012/04/25 | 69 | 70 | 68 | 68 | 384,000 |
2012/04/24 | 68 | 69 | 68 | 69 | 175,000 |
2012/04/23 | 67 | 70 | 67 | 68 | 508,000 |
2012/04/20 | 68 | 68 | 65 | 67 | 468,000 |
2012/04/19 | 71 | 71 | 68 | 68 | 621,000 |
2012/04/18 | 72 | 73 | 69 | 70 | 1,102,000 |
2012/04/17 | 73 | 73 | 71 | 71 | 301,000 |
2012/04/16 | 74 | 74 | 72 | 72 | 200,000 |
2012/04/13 | 73 | 75 | 73 | 75 | 209,000 |
2012/04/12 | 74 | 74 | 72 | 73 | 299,000 |
2012/04/11 | 73 | 74 | 72 | 73 | 256,000 |
2012/04/10 | 73 | 74 | 73 | 73 | 136,000 |
2012/04/09 | 73 | 75 | 73 | 73 | 189,000 |
2012/04/06 | 75 | 75 | 73 | 73 | 406,000 |
2012/04/05 | 77 | 78 | 75 | 75 | 367,000 |
2012/04/04 | 79 | 80 | 77 | 78 | 449,000 |
2012/04/03 | 80 | 81 | 79 | 80 | 474,000 |
2012/04/02 | 81 | 82 | 80 | 80 | 126,000 |
2012/03/30 | 81 | 81 | 80 | 81 | 146,000 |
2012/03/29 | 81 | 82 | 81 | 81 | 108,000 |
2012/03/28 | 82 | 82 | 81 | 82 | 124,000 |
2012/03/27 | 82 | 82 | 81 | 82 | 264,000 |
2012/03/26 | 83 | 83 | 80 | 81 | 705,000 |
2012/03/23 | 84 | 84 | 83 | 84 | 219,000 |
2012/03/22 | 84 | 85 | 83 | 84 | 196,000 |
2012/03/21 | 83 | 86 | 83 | 86 | 377,000 |
2012/03/19 | 83 | 85 | 83 | 84 | 328,000 |
2012/03/16 | 84 | 85 | 83 | 85 | 88,000 |
2012/03/15 | 86 | 86 | 83 | 83 | 258,000 |
2012/03/14 | 85 | 88 | 85 | 85 | 611,000 |
2012/03/13 | 87 | 87 | 85 | 86 | 179,000 |
2012/03/12 | 86 | 88 | 86 | 86 | 392,000 |
2012/03/09 | 85 | 87 | 85 | 86 | 310,000 |
2012/03/08 | 86 | 88 | 85 | 85 | 599,000 |
2012/03/07 | 87 | 87 | 85 | 87 | 413,000 |
2012/03/06 | 87 | 88 | 86 | 88 | 487,000 |
2012/03/05 | 84 | 87 | 83 | 86 | 786,000 |
2012/03/02 | 82 | 84 | 82 | 84 | 217,000 |
2012/03/01 | 83 | 84 | 82 | 82 | 414,000 |
2012/02/29 | 84 | 85 | 83 | 84 | 469,000 |
2012/02/28 | 83 | 85 | 83 | 85 | 409,000 |
2012/02/27 | 85 | 86 | 84 | 84 | 278,000 |
2012/02/24 | 86 | 87 | 85 | 85 | 203,000 |
2012/02/23 | 86 | 87 | 85 | 86 | 280,000 |
2012/02/22 | 87 | 87 | 84 | 87 | 573,000 |
2012/02/21 | 83 | 86 | 83 | 86 | 936,000 |
2012/02/20 | 86 | 86 | 82 | 82 | 898,000 |
2012/02/17 | 88 | 88 | 86 | 87 | 427,000 |
2012/02/16 | 86 | 88 | 86 | 87 | 436,000 |
2012/02/15 | 86 | 89 | 86 | 88 | 483,000 |
2012/02/14 | 86 | 87 | 85 | 86 | 471,000 |
2012/02/13 | 87 | 87 | 85 | 87 | 961,000 |
2012/02/10 | 90 | 90 | 88 | 89 | 520,000 |
2012/02/09 | 90 | 90 | 87 | 88 | 937,000 |
2012/02/08 | 91 | 92 | 90 | 90 | 1,110,000 |
2012/02/07 | 93 | 95 | 90 | 90 | 3,287,000 |
2012/02/06 | 90 | 94 | 88 | 92 | 6,915,000 |
2012/02/03 | 85 | 90 | 85 | 86 | 3,605,000 |
2012/02/02 | 87 | 88 | 85 | 87 | 1,406,000 |
2012/02/01 | 82 | 89 | 82 | 87 | 4,741,000 |
2012/01/31 | 84 | 84 | 80 | 82 | 757,000 |
2012/01/30 | 81 | 84 | 80 | 84 | 1,087,000 |
2012/01/27 | 84 | 84 | 82 | 82 | 723,000 |
2012/01/26 | 86 | 87 | 83 | 83 | 1,172,000 |
2012/01/25 | 87 | 88 | 84 | 85 | 968,000 |
2012/01/24 | 88 | 93 | 85 | 86 | 3,037,000 |
2012/01/23 | 84 | 89 | 83 | 87 | 3,899,000 |
2012/01/20 | 86 | 86 | 80 | 82 | 3,458,000 |
2012/01/19 | 88 | 90 | 84 | 88 | 5,267,000 |
2012/01/18 | 92 | 99 | 83 | 88 | 20,085,000 |
2012/01/17 | 67 | 96 | 65 | 96 | 21,382,000 |
2012/01/16 | 63 | 66 | 63 | 66 | 707,000 |
2012/01/13 | 63 | 66 | 63 | 65 | 257,000 |
2012/01/12 | 65 | 65 | 63 | 64 | 259,000 |
2012/01/11 | 68 | 68 | 64 | 64 | 652,000 |
2012/01/10 | 62 | 67 | 61 | 67 | 890,000 |
2012/01/06 | 63 | 64 | 62 | 62 | 389,000 |
2012/01/05 | 62 | 62 | 60 | 61 | 572,000 |
2012/01/04 | 62 | 62 | 60 | 61 | 582,000 |