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 |
---|---|---|---|---|---|
2018/12/28 | 390 | 394 | 389 | 390 | 10,400 |
2018/12/27 | 371 | 388 | 371 | 388 | 21,200 |
2018/12/26 | 350 | 366 | 349 | 358 | 27,600 |
2018/12/25 | 354 | 356 | 342 | 352 | 46,800 |
2018/12/21 | 393 | 393 | 370 | 370 | 42,000 |
2018/12/20 | 401 | 401 | 393 | 393 | 17,300 |
2018/12/19 | 398 | 404 | 398 | 401 | 7,500 |
2018/12/18 | 401 | 409 | 399 | 401 | 13,400 |
2018/12/17 | 404 | 410 | 401 | 404 | 12,300 |
2018/12/14 | 412 | 412 | 406 | 407 | 23,100 |
2018/12/13 | 410 | 413 | 408 | 411 | 17,800 |
2018/12/12 | 404 | 409 | 404 | 405 | 7,400 |
2018/12/11 | 407 | 410 | 403 | 403 | 16,200 |
2018/12/10 | 407 | 412 | 405 | 407 | 29,200 |
2018/12/07 | 414 | 418 | 410 | 412 | 14,700 |
2018/12/06 | 418 | 422 | 413 | 417 | 23,200 |
2018/12/05 | 408 | 419 | 408 | 418 | 16,700 |
2018/12/04 | 434 | 434 | 402 | 413 | 36,400 |
2018/12/03 | 432 | 434 | 431 | 433 | 7,400 |
2018/11/30 | 433 | 433 | 430 | 433 | 13,000 |
2018/11/29 | 433 | 434 | 420 | 433 | 16,000 |
2018/11/28 | 436 | 437 | 427 | 434 | 23,100 |
2018/11/27 | 425 | 432 | 422 | 429 | 28,000 |
2018/11/26 | 422 | 430 | 422 | 425 | 9,400 |
2018/11/22 | 415 | 423 | 414 | 422 | 13,600 |
2018/11/21 | 412 | 416 | 412 | 414 | 9,700 |
2018/11/20 | 412 | 417 | 407 | 417 | 10,800 |
2018/11/19 | 412 | 419 | 412 | 414 | 6,100 |
2018/11/16 | 409 | 418 | 409 | 413 | 13,700 |
2018/11/15 | 413 | 415 | 411 | 414 | 8,900 |
2018/11/14 | 409 | 414 | 409 | 412 | 7,800 |
2018/11/13 | 412 | 416 | 408 | 413 | 19,300 |
2018/11/12 | 417 | 420 | 415 | 418 | 7,100 |
2018/11/09 | 415 | 420 | 414 | 417 | 17,100 |
2018/11/08 | 417 | 421 | 414 | 416 | 12,200 |
2018/11/07 | 417 | 417 | 409 | 414 | 13,900 |
2018/11/06 | 402 | 427 | 402 | 417 | 30,100 |
2018/11/05 | 405 | 405 | 402 | 403 | 13,800 |
2018/11/02 | 406 | 408 | 405 | 405 | 13,500 |
2018/11/01 | 411 | 411 | 402 | 408 | 26,200 |
2018/10/31 | 417 | 417 | 410 | 411 | 17,600 |
2018/10/30 | 390 | 415 | 390 | 415 | 24,100 |
2018/10/29 | 394 | 400 | 393 | 393 | 14,500 |
2018/10/26 | 398 | 399 | 395 | 395 | 28,900 |
2018/10/25 | 400 | 403 | 398 | 398 | 19,200 |
2018/10/24 | 404 | 404 | 400 | 403 | 13,300 |
2018/10/23 | 409 | 410 | 402 | 402 | 20,700 |
2018/10/22 | 405 | 410 | 405 | 409 | 6,700 |
2018/10/19 | 410 | 412 | 408 | 410 | 6,900 |
2018/10/18 | 413 | 415 | 410 | 410 | 7,900 |
2018/10/17 | 410 | 414 | 410 | 414 | 8,400 |
2018/10/16 | 409 | 409 | 405 | 407 | 15,100 |
2018/10/15 | 410 | 412 | 408 | 410 | 16,600 |
2018/10/12 | 410 | 419 | 408 | 415 | 33,500 |
2018/10/11 | 426 | 426 | 416 | 419 | 22,400 |
2018/10/10 | 428 | 429 | 427 | 428 | 7,500 |
2018/10/09 | 430 | 431 | 428 | 429 | 7,600 |
2018/10/05 | 432 | 433 | 432 | 432 | 9,400 |
2018/10/04 | 435 | 435 | 429 | 433 | 15,500 |
2018/10/03 | 435 | 435 | 433 | 433 | 14,300 |
2018/10/02 | 435 | 437 | 435 | 435 | 15,400 |
2018/10/01 | 437 | 438 | 435 | 435 | 15,900 |
2018/09/28 | 435 | 437 | 434 | 436 | 20,100 |
2018/09/27 | 441 | 441 | 434 | 434 | 18,100 |
2018/09/26 | 439 | 440 | 431 | 439 | 31,100 |
2018/09/25 | 426 | 439 | 426 | 439 | 42,200 |
2018/09/21 | 418 | 425 | 418 | 425 | 21,500 |
2018/09/20 | 418 | 419 | 415 | 418 | 13,100 |
2018/09/19 | 414 | 420 | 414 | 416 | 18,800 |
2018/09/18 | 404 | 413 | 404 | 412 | 27,200 |
2018/09/14 | 413 | 415 | 408 | 412 | 25,800 |
2018/09/13 | 409 | 416 | 405 | 409 | 20,500 |
2018/09/12 | 415 | 416 | 409 | 410 | 22,500 |
2018/09/11 | 419 | 420 | 414 | 415 | 27,500 |
2018/09/10 | 418 | 421 | 418 | 419 | 9,600 |
2018/09/07 | 418 | 426 | 418 | 418 | 24,100 |
2018/09/06 | 426 | 440 | 419 | 420 | 46,700 |
2018/09/05 | 423 | 423 | 417 | 418 | 18,100 |
2018/09/04 | 422 | 423 | 418 | 419 | 19,800 |
2018/09/03 | 427 | 427 | 422 | 422 | 10,700 |
2018/08/31 | 429 | 431 | 427 | 427 | 13,200 |
2018/08/30 | 433 | 433 | 427 | 428 | 12,700 |
2018/08/29 | 435 | 435 | 430 | 432 | 12,800 |
2018/08/28 | 434 | 437 | 431 | 433 | 13,800 |
2018/08/27 | 436 | 438 | 434 | 434 | 14,800 |
2018/08/24 | 429 | 440 | 429 | 436 | 17,200 |
2018/08/23 | 425 | 431 | 425 | 429 | 19,500 |
2018/08/22 | 420 | 426 | 420 | 424 | 16,300 |
2018/08/21 | 422 | 423 | 420 | 422 | 22,000 |
2018/08/20 | 425 | 426 | 421 | 422 | 10,600 |
2018/08/17 | 423 | 425 | 422 | 425 | 13,900 |
2018/08/16 | 434 | 434 | 422 | 426 | 24,200 |
2018/08/15 | 436 | 438 | 433 | 434 | 10,100 |
2018/08/14 | 438 | 439 | 432 | 436 | 18,000 |
2018/08/13 | 444 | 446 | 439 | 439 | 44,500 |
2018/08/10 | 445 | 446 | 444 | 445 | 10,500 |
2018/08/09 | 445 | 447 | 444 | 445 | 15,000 |
2018/08/08 | 449 | 449 | 445 | 445 | 8,800 |
2018/08/07 | 443 | 448 | 443 | 444 | 19,100 |
2018/08/06 | 461 | 461 | 441 | 442 | 51,200 |
2018/08/03 | 472 | 473 | 453 | 463 | 44,600 |
2018/08/02 | 475 | 476 | 473 | 473 | 6,400 |
2018/08/01 | 475 | 475 | 473 | 475 | 9,600 |
2018/07/31 | 479 | 480 | 475 | 475 | 14,600 |
2018/07/30 | 475 | 479 | 475 | 479 | 10,500 |
2018/07/27 | 473 | 477 | 468 | 477 | 17,200 |
2018/07/26 | 471 | 474 | 468 | 473 | 10,400 |
2018/07/25 | 474 | 474 | 467 | 469 | 11,100 |
2018/07/24 | 474 | 475 | 470 | 474 | 13,800 |
2018/07/23 | 473 | 476 | 473 | 473 | 24,200 |
2018/07/20 | 475 | 477 | 472 | 473 | 17,400 |
2018/07/19 | 480 | 480 | 476 | 478 | 14,400 |
2018/07/18 | 482 | 483 | 477 | 479 | 10,700 |
2018/07/17 | 482 | 483 | 480 | 480 | 16,400 |
2018/07/13 | 481 | 481 | 476 | 478 | 16,900 |
2018/07/12 | 482 | 482 | 478 | 478 | 8,400 |
2018/07/11 | 479 | 483 | 476 | 480 | 16,800 |
2018/07/10 | 482 | 482 | 478 | 479 | 20,400 |
2018/07/09 | 476 | 485 | 476 | 482 | 17,700 |
2018/07/06 | 471 | 474 | 470 | 474 | 15,500 |
2018/07/05 | 475 | 475 | 471 | 471 | 16,200 |
2018/07/04 | 477 | 478 | 475 | 476 | 17,700 |
2018/07/03 | 480 | 480 | 475 | 477 | 19,200 |
2018/07/02 | 483 | 486 | 479 | 480 | 42,000 |
2018/06/29 | 481 | 484 | 481 | 482 | 12,700 |
2018/06/28 | 480 | 480 | 476 | 479 | 20,300 |
2018/06/27 | 475 | 483 | 473 | 481 | 24,600 |
2018/06/26 | 479 | 479 | 475 | 476 | 27,400 |
2018/06/25 | 481 | 486 | 479 | 480 | 22,600 |
2018/06/22 | 478 | 481 | 478 | 479 | 12,000 |
2018/06/21 | 482 | 482 | 478 | 478 | 13,300 |
2018/06/20 | 480 | 482 | 477 | 482 | 22,400 |
2018/06/19 | 486 | 487 | 480 | 482 | 17,600 |
2018/06/18 | 490 | 490 | 481 | 484 | 38,600 |
2018/06/15 | 484 | 489 | 482 | 489 | 16,000 |
2018/06/14 | 481 | 483 | 481 | 483 | 11,500 |
2018/06/13 | 481 | 482 | 480 | 482 | 10,600 |
2018/06/12 | 482 | 482 | 476 | 481 | 18,500 |
2018/06/11 | 480 | 483 | 479 | 482 | 24,200 |
2018/06/08 | 480 | 482 | 479 | 481 | 21,700 |
2018/06/07 | 485 | 485 | 482 | 483 | 9,700 |
2018/06/06 | 484 | 484 | 481 | 484 | 12,700 |
2018/06/05 | 487 | 487 | 483 | 485 | 21,300 |
2018/06/04 | 477 | 486 | 477 | 486 | 21,400 |
2018/06/01 | 476 | 480 | 476 | 477 | 20,500 |
2018/05/31 | 483 | 485 | 478 | 479 | 17,000 |
2018/05/30 | 484 | 484 | 482 | 483 | 15,100 |
2018/05/29 | 487 | 489 | 485 | 487 | 26,600 |
2018/05/28 | 490 | 490 | 488 | 489 | 15,200 |
2018/05/25 | 491 | 492 | 487 | 492 | 21,600 |
2018/05/24 | 494 | 494 | 489 | 494 | 42,600 |
2018/05/23 | 489 | 498 | 487 | 496 | 69,300 |
2018/05/22 | 485 | 488 | 475 | 485 | 94,600 |
2018/05/21 | 471 | 473 | 469 | 470 | 41,700 |
2018/05/18 | 470 | 471 | 465 | 469 | 22,800 |
2018/05/17 | 469 | 470 | 468 | 470 | 22,100 |
2018/05/16 | 473 | 473 | 470 | 472 | 13,500 |
2018/05/15 | 471 | 473 | 470 | 471 | 14,800 |
2018/05/14 | 469 | 476 | 464 | 473 | 56,200 |
2018/05/11 | 489 | 489 | 473 | 473 | 59,900 |
2018/05/10 | 488 | 490 | 485 | 489 | 21,600 |
2018/05/09 | 488 | 489 | 485 | 488 | 20,800 |
2018/05/08 | 489 | 491 | 480 | 488 | 37,900 |
2018/05/07 | 485 | 490 | 485 | 489 | 24,800 |
2018/05/02 | 491 | 491 | 484 | 485 | 24,700 |
2018/05/01 | 487 | 491 | 481 | 489 | 68,900 |
2018/04/27 | 477 | 485 | 473 | 481 | 120,900 |
2018/04/26 | 473 | 477 | 472 | 476 | 23,100 |
2018/04/25 | 474 | 475 | 472 | 473 | 22,800 |
2018/04/24 | 476 | 477 | 474 | 477 | 18,700 |
2018/04/23 | 474 | 476 | 473 | 476 | 33,100 |
2018/04/20 | 474 | 474 | 470 | 473 | 12,100 |
2018/04/19 | 471 | 474 | 470 | 474 | 15,900 |
2018/04/18 | 470 | 472 | 470 | 471 | 14,000 |
2018/04/17 | 470 | 472 | 467 | 470 | 20,600 |
2018/04/16 | 475 | 475 | 469 | 472 | 17,800 |
2018/04/13 | 475 | 476 | 472 | 474 | 15,000 |
2018/04/12 | 473 | 475 | 471 | 474 | 16,500 |
2018/04/11 | 475 | 475 | 472 | 475 | 23,000 |
2018/04/10 | 466 | 475 | 466 | 473 | 36,600 |
2018/04/09 | 465 | 469 | 464 | 467 | 43,200 |
2018/04/06 | 469 | 469 | 463 | 464 | 23,700 |
2018/04/05 | 465 | 468 | 462 | 465 | 24,900 |
2018/04/04 | 458 | 465 | 457 | 464 | 32,200 |
2018/04/03 | 456 | 459 | 441 | 454 | 36,700 |
2018/04/02 | 462 | 462 | 456 | 458 | 14,700 |
2018/03/30 | 461 | 462 | 457 | 460 | 28,900 |
2018/03/29 | 460 | 461 | 455 | 460 | 22,200 |
2018/03/28 | 456 | 460 | 454 | 458 | 36,500 |
2018/03/27 | 458 | 465 | 457 | 465 | 33,800 |
2018/03/26 | 457 | 457 | 451 | 457 | 33,800 |
2018/03/23 | 464 | 464 | 456 | 458 | 50,700 |
2018/03/22 | 461 | 468 | 460 | 466 | 24,000 |
2018/03/20 | 454 | 461 | 453 | 461 | 21,600 |
2018/03/19 | 461 | 464 | 459 | 460 | 18,800 |
2018/03/16 | 465 | 465 | 462 | 464 | 11,800 |
2018/03/15 | 467 | 467 | 463 | 464 | 22,300 |
2018/03/14 | 469 | 469 | 467 | 468 | 12,500 |
2018/03/13 | 466 | 470 | 466 | 470 | 20,500 |
2018/03/12 | 475 | 475 | 468 | 470 | 27,500 |
2018/03/09 | 472 | 478 | 469 | 469 | 37,700 |
2018/03/08 | 475 | 475 | 473 | 474 | 11,900 |
2018/03/07 | 484 | 485 | 465 | 476 | 73,500 |
2018/03/06 | 474 | 484 | 474 | 482 | 23,800 |
2018/03/05 | 472 | 479 | 472 | 473 | 27,900 |
2018/03/02 | 473 | 480 | 470 | 477 | 43,800 |
2018/03/01 | 492 | 493 | 480 | 480 | 34,400 |
2018/02/28 | 489 | 496 | 488 | 493 | 60,300 |
2018/02/27 | 490 | 490 | 487 | 489 | 33,400 |
2018/02/26 | 486 | 490 | 486 | 488 | 22,800 |
2018/02/23 | 483 | 487 | 482 | 487 | 16,500 |
2018/02/22 | 484 | 484 | 479 | 482 | 27,700 |
2018/02/21 | 487 | 490 | 484 | 486 | 50,800 |
2018/02/20 | 490 | 490 | 484 | 487 | 74,200 |
2018/02/19 | 475 | 487 | 475 | 487 | 57,200 |
2018/02/16 | 465 | 471 | 465 | 470 | 46,100 |
2018/02/15 | 462 | 467 | 462 | 465 | 43,500 |
2018/02/14 | 460 | 465 | 460 | 462 | 61,100 |
2018/02/13 | 456 | 465 | 456 | 460 | 53,300 |
2018/02/09 | 451 | 456 | 445 | 455 | 79,100 |
2018/02/08 | 453 | 456 | 453 | 455 | 21,700 |
2018/02/07 | 457 | 461 | 452 | 453 | 49,300 |
2018/02/06 | 455 | 457 | 445 | 450 | 103,100 |
2018/02/05 | 457 | 466 | 454 | 464 | 71,900 |
2018/02/02 | 457 | 460 | 456 | 460 | 39,100 |
2018/02/01 | 453 | 458 | 453 | 457 | 18,300 |
2018/01/31 | 458 | 460 | 451 | 453 | 48,200 |
2018/01/30 | 461 | 464 | 458 | 458 | 39,300 |
2018/01/29 | 460 | 465 | 460 | 462 | 43,100 |
2018/01/26 | 460 | 464 | 460 | 460 | 23,400 |
2018/01/25 | 460 | 463 | 460 | 461 | 21,200 |
2018/01/24 | 459 | 462 | 459 | 460 | 13,700 |
2018/01/23 | 460 | 462 | 457 | 460 | 27,200 |
2018/01/22 | 461 | 462 | 456 | 458 | 46,400 |
2018/01/19 | 456 | 460 | 456 | 459 | 17,500 |
2018/01/18 | 461 | 462 | 457 | 459 | 31,800 |
2018/01/17 | 464 | 464 | 459 | 459 | 30,700 |
2018/01/16 | 465 | 465 | 462 | 463 | 13,600 |
2018/01/15 | 465 | 466 | 463 | 465 | 21,200 |
2018/01/12 | 467 | 468 | 464 | 467 | 29,600 |
2018/01/11 | 471 | 471 | 467 | 468 | 28,900 |
2018/01/10 | 470 | 471 | 466 | 468 | 26,700 |
2018/01/09 | 464 | 470 | 463 | 467 | 51,200 |
2018/01/05 | 461 | 465 | 461 | 462 | 34,000 |
2018/01/04 | 459 | 461 | 458 | 460 | 38,000 |