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 |
---|---|---|---|---|---|
2013/12/30 | 139 | 147 | 138 | 143 | 3,857,000 |
2013/12/27 | 139 | 140 | 134 | 139 | 2,447,000 |
2013/12/26 | 130 | 138 | 130 | 137 | 2,310,000 |
2013/12/25 | 120 | 130 | 120 | 129 | 2,612,000 |
2013/12/24 | 124 | 124 | 119 | 121 | 1,485,000 |
2013/12/20 | 127 | 127 | 124 | 125 | 794,000 |
2013/12/19 | 129 | 129 | 127 | 128 | 460,000 |
2013/12/18 | 127 | 129 | 125 | 127 | 702,000 |
2013/12/17 | 128 | 131 | 125 | 126 | 1,600,000 |
2013/12/16 | 132 | 133 | 129 | 129 | 843,000 |
2013/12/13 | 134 | 135 | 131 | 132 | 845,000 |
2013/12/12 | 136 | 139 | 134 | 135 | 1,275,000 |
2013/12/11 | 131 | 139 | 131 | 137 | 2,616,000 |
2013/12/10 | 132 | 133 | 131 | 131 | 883,000 |
2013/12/09 | 134 | 136 | 133 | 133 | 754,000 |
2013/12/06 | 131 | 134 | 131 | 133 | 1,047,000 |
2013/12/05 | 135 | 137 | 132 | 132 | 874,000 |
2013/12/04 | 137 | 137 | 135 | 135 | 688,000 |
2013/12/03 | 140 | 140 | 137 | 138 | 522,000 |
2013/12/02 | 139 | 140 | 138 | 139 | 481,000 |
2013/11/29 | 139 | 143 | 137 | 139 | 1,458,000 |
2013/11/28 | 141 | 142 | 138 | 138 | 832,000 |
2013/11/27 | 138 | 141 | 138 | 140 | 655,000 |
2013/11/26 | 136 | 143 | 135 | 141 | 1,637,000 |
2013/11/25 | 141 | 142 | 136 | 136 | 1,658,000 |
2013/11/22 | 144 | 145 | 141 | 142 | 1,367,000 |
2013/11/21 | 147 | 149 | 143 | 145 | 1,829,000 |
2013/11/20 | 150 | 151 | 147 | 148 | 1,058,000 |
2013/11/19 | 146 | 151 | 146 | 148 | 1,454,000 |
2013/11/18 | 149 | 149 | 146 | 146 | 1,034,000 |
2013/11/15 | 149 | 150 | 147 | 150 | 1,865,000 |
2013/11/14 | 150 | 153 | 147 | 149 | 2,824,000 |
2013/11/13 | 154 | 155 | 147 | 149 | 2,455,000 |
2013/11/12 | 154 | 157 | 153 | 155 | 1,800,000 |
2013/11/11 | 161 | 162 | 154 | 156 | 1,750,000 |
2013/11/08 | 154 | 159 | 153 | 158 | 2,306,000 |
2013/11/07 | 159 | 168 | 153 | 156 | 6,911,000 |
2013/11/06 | 155 | 163 | 152 | 160 | 5,679,000 |
2013/11/05 | 157 | 162 | 154 | 156 | 4,837,000 |
2013/11/01 | 158 | 160 | 149 | 156 | 5,270,000 |
2013/10/31 | 156 | 165 | 155 | 158 | 7,237,000 |
2013/10/30 | 165 | 182 | 158 | 161 | 24,049,000 |
2013/10/29 | 165 | 168 | 156 | 158 | 27,853,000 |
2013/10/28 | 129 | 176 | 126 | 174 | 37,663,000 |
2013/10/25 | 129 | 129 | 125 | 126 | 2,533,000 |
2013/10/24 | 125 | 130 | 123 | 129 | 1,704,000 |
2013/10/23 | 127 | 133 | 124 | 126 | 4,056,000 |
2013/10/22 | 123 | 128 | 122 | 128 | 3,370,000 |
2013/10/21 | 124 | 126 | 121 | 123 | 2,002,000 |
2013/10/18 | 120 | 124 | 118 | 123 | 1,697,000 |
2013/10/17 | 121 | 123 | 117 | 118 | 857,000 |
2013/10/16 | 118 | 119 | 116 | 116 | 808,000 |
2013/10/15 | 121 | 122 | 118 | 119 | 1,011,000 |
2013/10/11 | 121 | 121 | 119 | 120 | 816,000 |
2013/10/10 | 118 | 122 | 116 | 117 | 1,243,000 |
2013/10/09 | 113 | 119 | 113 | 117 | 1,480,000 |
2013/10/08 | 110 | 117 | 109 | 117 | 2,175,000 |
2013/10/07 | 115 | 116 | 109 | 110 | 1,612,000 |
2013/10/04 | 118 | 119 | 114 | 115 | 1,697,000 |
2013/10/03 | 122 | 122 | 118 | 119 | 1,603,000 |
2013/10/02 | 127 | 129 | 121 | 122 | 1,961,000 |
2013/10/01 | 128 | 130 | 126 | 126 | 1,258,000 |
2013/09/30 | 128 | 131 | 126 | 129 | 1,215,000 |
2013/09/27 | 131 | 132 | 128 | 129 | 1,779,000 |
2013/09/26 | 123 | 134 | 123 | 133 | 5,336,000 |
2013/09/25 | 135 | 136 | 125 | 126 | 3,061,000 |
2013/09/24 | 134 | 138 | 132 | 138 | 3,894,000 |
2013/09/20 | 140 | 145 | 133 | 136 | 17,135,000 |
2013/09/19 | 123 | 131 | 123 | 131 | 7,453,000 |
2013/09/18 | 126 | 128 | 120 | 121 | 5,168,000 |
2013/09/17 | 124 | 138 | 123 | 129 | 21,132,000 |
2013/09/13 | 108 | 134 | 108 | 123 | 29,213,000 |
2013/09/12 | 103 | 111 | 102 | 109 | 4,962,000 |
2013/09/11 | 119 | 120 | 104 | 106 | 9,812,000 |
2013/09/10 | 89 | 117 | 89 | 114 | 21,603,000 |
2013/09/09 | 92 | 93 | 88 | 88 | 1,977,000 |
2013/09/06 | 87 | 87 | 84 | 85 | 754,000 |
2013/09/05 | 86 | 87 | 85 | 86 | 732,000 |
2013/09/04 | 85 | 87 | 83 | 85 | 1,357,000 |
2013/09/03 | 83 | 84 | 82 | 84 | 908,000 |
2013/09/02 | 80 | 82 | 80 | 81 | 459,000 |
2013/08/30 | 81 | 81 | 80 | 80 | 337,000 |
2013/08/29 | 81 | 82 | 80 | 81 | 349,000 |
2013/08/28 | 81 | 82 | 80 | 81 | 646,000 |
2013/08/27 | 81 | 82 | 81 | 82 | 690,000 |
2013/08/26 | 80 | 82 | 79 | 81 | 790,000 |
2013/08/23 | 80 | 80 | 78 | 79 | 460,000 |
2013/08/22 | 78 | 80 | 77 | 79 | 508,000 |
2013/08/21 | 78 | 80 | 78 | 78 | 725,000 |
2013/08/20 | 78 | 79 | 77 | 77 | 207,000 |
2013/08/19 | 78 | 78 | 77 | 78 | 372,000 |
2013/08/16 | 78 | 79 | 77 | 79 | 530,000 |
2013/08/15 | 79 | 79 | 77 | 77 | 564,000 |
2013/08/14 | 79 | 79 | 77 | 79 | 380,000 |
2013/08/13 | 78 | 79 | 77 | 79 | 256,000 |
2013/08/12 | 77 | 78 | 77 | 77 | 375,000 |
2013/08/09 | 79 | 79 | 77 | 77 | 418,000 |
2013/08/08 | 79 | 80 | 78 | 79 | 515,000 |
2013/08/07 | 80 | 80 | 78 | 79 | 571,000 |
2013/08/06 | 80 | 81 | 79 | 81 | 447,000 |
2013/08/05 | 79 | 83 | 79 | 81 | 1,067,000 |
2013/08/02 | 76 | 79 | 76 | 79 | 799,000 |
2013/08/01 | 74 | 76 | 74 | 75 | 874,000 |
2013/07/31 | 76 | 76 | 75 | 75 | 537,000 |
2013/07/30 | 74 | 77 | 74 | 76 | 857,000 |
2013/07/29 | 77 | 78 | 73 | 74 | 1,381,000 |
2013/07/26 | 79 | 79 | 78 | 78 | 936,000 |
2013/07/25 | 81 | 81 | 80 | 80 | 758,000 |
2013/07/24 | 81 | 81 | 80 | 81 | 679,000 |
2013/07/23 | 81 | 82 | 81 | 81 | 805,000 |
2013/07/22 | 81 | 82 | 80 | 81 | 1,006,000 |
2013/07/19 | 81 | 82 | 80 | 81 | 1,479,000 |
2013/07/18 | 81 | 82 | 80 | 81 | 730,000 |
2013/07/17 | 80 | 81 | 80 | 81 | 773,000 |
2013/07/16 | 80 | 82 | 80 | 81 | 653,000 |
2013/07/12 | 82 | 82 | 80 | 80 | 1,027,000 |
2013/07/11 | 80 | 82 | 80 | 82 | 1,250,000 |
2013/07/10 | 82 | 82 | 80 | 80 | 905,000 |
2013/07/09 | 81 | 82 | 80 | 82 | 1,272,000 |
2013/07/08 | 83 | 84 | 80 | 80 | 1,437,000 |
2013/07/05 | 78 | 82 | 78 | 82 | 2,152,000 |
2013/07/04 | 77 | 78 | 77 | 78 | 1,254,000 |
2013/07/03 | 77 | 78 | 75 | 77 | 1,309,000 |
2013/07/02 | 74 | 77 | 74 | 77 | 1,900,000 |
2013/07/01 | 73 | 74 | 72 | 73 | 1,204,000 |
2013/06/28 | 71 | 73 | 71 | 73 | 1,136,000 |
2013/06/27 | 69 | 71 | 68 | 71 | 926,000 |
2013/06/26 | 70 | 71 | 69 | 69 | 848,000 |
2013/06/25 | 70 | 71 | 69 | 69 | 946,000 |
2013/06/24 | 72 | 73 | 70 | 70 | 922,000 |
2013/06/21 | 72 | 73 | 70 | 72 | 936,000 |
2013/06/20 | 74 | 75 | 73 | 73 | 281,000 |
2013/06/19 | 75 | 76 | 74 | 75 | 539,000 |
2013/06/18 | 72 | 74 | 71 | 73 | 563,000 |
2013/06/17 | 71 | 73 | 70 | 73 | 326,000 |
2013/06/14 | 72 | 72 | 70 | 70 | 613,000 |
2013/06/13 | 71 | 71 | 69 | 70 | 695,000 |
2013/06/12 | 70 | 74 | 70 | 73 | 536,000 |
2013/06/11 | 72 | 74 | 71 | 72 | 904,000 |
2013/06/10 | 71 | 74 | 71 | 73 | 1,058,000 |
2013/06/07 | 71 | 71 | 67 | 68 | 1,438,000 |
2013/06/06 | 75 | 76 | 72 | 73 | 1,418,000 |
2013/06/05 | 78 | 81 | 76 | 76 | 1,594,000 |
2013/06/04 | 76 | 77 | 75 | 76 | 1,147,000 |
2013/06/03 | 78 | 78 | 76 | 76 | 828,000 |
2013/05/31 | 79 | 80 | 78 | 78 | 532,000 |
2013/05/30 | 79 | 80 | 78 | 78 | 738,000 |
2013/05/29 | 80 | 81 | 78 | 81 | 1,337,000 |
2013/05/28 | 79 | 80 | 78 | 79 | 1,277,000 |
2013/05/27 | 81 | 81 | 79 | 80 | 1,013,000 |
2013/05/24 | 82 | 85 | 81 | 82 | 1,698,000 |
2013/05/23 | 91 | 92 | 81 | 81 | 2,477,000 |
2013/05/22 | 90 | 92 | 88 | 90 | 2,703,000 |
2013/05/21 | 89 | 92 | 88 | 89 | 2,003,000 |
2013/05/20 | 86 | 90 | 86 | 89 | 1,548,000 |
2013/05/17 | 85 | 89 | 84 | 87 | 1,829,000 |
2013/05/16 | 88 | 89 | 80 | 83 | 2,194,000 |
2013/05/15 | 93 | 93 | 88 | 88 | 1,037,000 |
2013/05/14 | 91 | 93 | 89 | 91 | 1,094,000 |
2013/05/13 | 91 | 91 | 87 | 90 | 1,925,000 |
2013/05/10 | 97 | 97 | 90 | 92 | 1,817,000 |
2013/05/09 | 96 | 97 | 95 | 95 | 982,000 |
2013/05/08 | 95 | 97 | 95 | 95 | 1,781,000 |
2013/05/07 | 96 | 99 | 93 | 94 | 4,059,000 |
2013/05/02 | 95 | 96 | 94 | 95 | 1,258,000 |
2013/05/01 | 94 | 98 | 94 | 96 | 1,300,000 |
2013/04/30 | 94 | 97 | 93 | 94 | 2,547,000 |
2013/04/26 | 93 | 104 | 91 | 92 | 7,075,000 |
2013/04/25 | 93 | 94 | 91 | 92 | 1,291,000 |
2013/04/24 | 96 | 98 | 93 | 95 | 3,331,000 |
2013/04/23 | 92 | 102 | 91 | 96 | 11,217,000 |
2013/04/22 | 82 | 89 | 82 | 88 | 2,427,000 |
2013/04/19 | 80 | 81 | 80 | 80 | 520,000 |
2013/04/18 | 80 | 84 | 80 | 80 | 1,156,000 |
2013/04/17 | 81 | 82 | 80 | 81 | 446,000 |
2013/04/16 | 78 | 81 | 78 | 81 | 332,000 |
2013/04/15 | 81 | 82 | 79 | 81 | 392,000 |
2013/04/12 | 81 | 81 | 79 | 81 | 463,000 |
2013/04/11 | 82 | 82 | 80 | 81 | 357,000 |
2013/04/10 | 81 | 83 | 80 | 80 | 553,000 |
2013/04/09 | 82 | 82 | 79 | 81 | 1,319,000 |
2013/04/08 | 75 | 80 | 75 | 80 | 1,349,000 |
2013/04/05 | 77 | 77 | 74 | 75 | 594,000 |
2013/04/04 | 72 | 75 | 71 | 75 | 356,000 |
2013/04/03 | 71 | 73 | 71 | 73 | 346,000 |
2013/04/02 | 70 | 72 | 68 | 70 | 1,055,000 |
2013/04/01 | 76 | 76 | 72 | 72 | 474,000 |
2013/03/29 | 77 | 77 | 74 | 75 | 451,000 |
2013/03/28 | 77 | 77 | 76 | 77 | 321,000 |
2013/03/27 | 75 | 77 | 75 | 76 | 273,000 |
2013/03/26 | 75 | 77 | 75 | 76 | 569,000 |
2013/03/25 | 78 | 78 | 76 | 76 | 509,000 |
2013/03/22 | 80 | 80 | 77 | 77 | 633,000 |
2013/03/21 | 78 | 81 | 77 | 80 | 1,123,000 |
2013/03/19 | 76 | 79 | 76 | 77 | 371,000 |
2013/03/18 | 77 | 78 | 76 | 76 | 204,000 |
2013/03/15 | 80 | 80 | 77 | 77 | 675,000 |
2013/03/14 | 79 | 79 | 77 | 79 | 645,000 |
2013/03/13 | 80 | 80 | 79 | 79 | 378,000 |
2013/03/12 | 83 | 83 | 80 | 80 | 180,000 |
2013/03/11 | 80 | 83 | 80 | 82 | 606,000 |
2013/03/08 | 80 | 80 | 78 | 79 | 824,000 |
2013/03/07 | 81 | 82 | 80 | 80 | 405,000 |
2013/03/06 | 81 | 82 | 80 | 80 | 273,000 |
2013/03/05 | 82 | 82 | 80 | 81 | 357,000 |
2013/03/04 | 81 | 82 | 81 | 81 | 399,000 |
2013/03/01 | 83 | 83 | 80 | 80 | 435,000 |
2013/02/28 | 84 | 85 | 82 | 82 | 264,000 |
2013/02/27 | 81 | 85 | 81 | 83 | 800,000 |
2013/02/26 | 79 | 81 | 79 | 81 | 290,000 |
2013/02/25 | 81 | 82 | 80 | 82 | 218,000 |
2013/02/22 | 81 | 81 | 78 | 80 | 502,000 |
2013/02/21 | 83 | 84 | 81 | 82 | 407,000 |
2013/02/20 | 82 | 83 | 81 | 83 | 442,000 |
2013/02/19 | 77 | 82 | 77 | 81 | 693,000 |
2013/02/18 | 75 | 78 | 75 | 77 | 437,000 |
2013/02/15 | 78 | 78 | 67 | 73 | 1,245,000 |
2013/02/14 | 75 | 78 | 75 | 77 | 369,000 |
2013/02/13 | 82 | 82 | 73 | 75 | 1,141,000 |
2013/02/12 | 86 | 87 | 82 | 83 | 600,000 |
2013/02/08 | 88 | 88 | 86 | 86 | 344,000 |
2013/02/07 | 86 | 90 | 86 | 87 | 1,141,000 |
2013/02/06 | 89 | 90 | 87 | 87 | 994,000 |
2013/02/05 | 88 | 89 | 88 | 88 | 348,000 |
2013/02/04 | 89 | 90 | 87 | 88 | 971,000 |
2013/02/01 | 89 | 89 | 87 | 87 | 360,000 |
2013/01/31 | 91 | 91 | 87 | 89 | 758,000 |
2013/01/30 | 86 | 92 | 86 | 91 | 2,531,000 |
2013/01/29 | 82 | 85 | 81 | 83 | 393,000 |
2013/01/28 | 84 | 84 | 82 | 82 | 495,000 |
2013/01/25 | 84 | 84 | 82 | 83 | 719,000 |
2013/01/24 | 80 | 84 | 80 | 83 | 835,000 |
2013/01/23 | 87 | 87 | 80 | 81 | 1,082,000 |
2013/01/22 | 90 | 91 | 88 | 88 | 417,000 |
2013/01/21 | 88 | 91 | 87 | 90 | 716,000 |
2013/01/18 | 91 | 92 | 89 | 89 | 690,000 |
2013/01/17 | 92 | 93 | 86 | 89 | 1,974,000 |
2013/01/16 | 96 | 98 | 92 | 93 | 1,265,000 |
2013/01/15 | 97 | 100 | 96 | 96 | 1,820,000 |
2013/01/11 | 98 | 99 | 96 | 96 | 1,324,000 |
2013/01/10 | 100 | 103 | 96 | 98 | 4,570,000 |
2013/01/09 | 88 | 98 | 87 | 98 | 4,229,000 |
2013/01/08 | 87 | 90 | 87 | 87 | 1,687,000 |
2013/01/07 | 88 | 90 | 85 | 87 | 2,415,000 |
2013/01/04 | 87 | 88 | 85 | 87 | 860,000 |