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 |
---|---|---|---|---|---|
2019/12/30 | 480 | 486 | 479 | 486 | 38,800 |
2019/12/27 | 479 | 480 | 476 | 480 | 58,000 |
2019/12/26 | 476 | 479 | 475 | 479 | 26,700 |
2019/12/25 | 475 | 477 | 473 | 477 | 32,200 |
2019/12/24 | 478 | 479 | 473 | 475 | 39,200 |
2019/12/23 | 470 | 479 | 463 | 479 | 183,800 |
2019/12/20 | 437 | 476 | 436 | 468 | 241,200 |
2019/12/19 | 439 | 440 | 436 | 439 | 20,500 |
2019/12/18 | 438 | 441 | 436 | 440 | 32,500 |
2019/12/17 | 438 | 438 | 435 | 436 | 11,100 |
2019/12/16 | 437 | 438 | 434 | 434 | 21,500 |
2019/12/13 | 432 | 438 | 432 | 434 | 36,200 |
2019/12/12 | 433 | 433 | 421 | 430 | 24,700 |
2019/12/11 | 434 | 435 | 433 | 433 | 12,100 |
2019/12/10 | 440 | 440 | 431 | 433 | 39,400 |
2019/12/09 | 439 | 440 | 436 | 439 | 33,200 |
2019/12/06 | 441 | 441 | 430 | 435 | 47,300 |
2019/12/05 | 434 | 434 | 430 | 434 | 51,800 |
2019/12/04 | 421 | 426 | 419 | 426 | 66,300 |
2019/12/03 | 411 | 416 | 409 | 415 | 33,500 |
2019/12/02 | 406 | 411 | 406 | 411 | 12,100 |
2019/11/29 | 407 | 407 | 405 | 406 | 4,500 |
2019/11/28 | 406 | 408 | 405 | 405 | 7,400 |
2019/11/27 | 412 | 412 | 405 | 406 | 9,600 |
2019/11/26 | 403 | 409 | 403 | 407 | 14,700 |
2019/11/25 | 406 | 406 | 401 | 402 | 13,100 |
2019/11/22 | 406 | 407 | 404 | 404 | 10,900 |
2019/11/21 | 401 | 405 | 400 | 405 | 13,600 |
2019/11/20 | 413 | 413 | 402 | 403 | 16,300 |
2019/11/19 | 413 | 414 | 410 | 410 | 10,000 |
2019/11/18 | 414 | 416 | 413 | 413 | 5,100 |
2019/11/15 | 412 | 415 | 412 | 415 | 11,400 |
2019/11/14 | 417 | 418 | 410 | 410 | 18,100 |
2019/11/13 | 417 | 419 | 416 | 417 | 25,600 |
2019/11/12 | 416 | 424 | 416 | 424 | 24,700 |
2019/11/11 | 417 | 420 | 417 | 419 | 42,000 |
2019/11/08 | 419 | 420 | 416 | 417 | 43,500 |
2019/11/07 | 428 | 428 | 417 | 417 | 41,700 |
2019/11/06 | 442 | 445 | 423 | 426 | 64,600 |
2019/11/05 | 439 | 442 | 438 | 441 | 32,400 |
2019/11/01 | 433 | 436 | 431 | 434 | 7,300 |
2019/10/31 | 438 | 438 | 429 | 437 | 27,100 |
2019/10/30 | 427 | 438 | 427 | 430 | 54,700 |
2019/10/29 | 425 | 430 | 425 | 429 | 18,000 |
2019/10/28 | 426 | 430 | 425 | 427 | 18,600 |
2019/10/25 | 432 | 432 | 426 | 429 | 26,100 |
2019/10/24 | 429 | 431 | 424 | 426 | 21,000 |
2019/10/23 | 430 | 432 | 427 | 430 | 22,900 |
2019/10/21 | 423 | 430 | 423 | 430 | 14,000 |
2019/10/18 | 426 | 431 | 424 | 425 | 35,200 |
2019/10/17 | 436 | 436 | 428 | 432 | 26,500 |
2019/10/16 | 437 | 437 | 430 | 432 | 40,000 |
2019/10/15 | 436 | 438 | 424 | 429 | 125,400 |
2019/10/11 | 404 | 407 | 394 | 404 | 33,500 |
2019/10/10 | 408 | 408 | 405 | 405 | 3,000 |
2019/10/09 | 410 | 410 | 404 | 405 | 17,900 |
2019/10/08 | 406 | 407 | 404 | 406 | 8,800 |
2019/10/07 | 409 | 409 | 403 | 407 | 8,200 |
2019/10/04 | 411 | 411 | 404 | 408 | 9,900 |
2019/10/03 | 410 | 414 | 409 | 410 | 7,300 |
2019/10/02 | 418 | 418 | 415 | 416 | 20,600 |
2019/10/01 | 424 | 424 | 419 | 419 | 9,900 |
2019/09/30 | 423 | 423 | 417 | 418 | 13,500 |
2019/09/27 | 424 | 430 | 416 | 416 | 33,500 |
2019/09/26 | 405 | 417 | 404 | 416 | 29,700 |
2019/09/25 | 403 | 404 | 401 | 404 | 6,600 |
2019/09/24 | 403 | 404 | 402 | 404 | 9,100 |
2019/09/20 | 403 | 404 | 401 | 404 | 13,300 |
2019/09/19 | 402 | 403 | 398 | 403 | 10,700 |
2019/09/18 | 406 | 406 | 395 | 402 | 15,100 |
2019/09/17 | 402 | 405 | 398 | 405 | 15,500 |
2019/09/13 | 400 | 403 | 399 | 403 | 33,400 |
2019/09/12 | 397 | 403 | 397 | 399 | 21,800 |
2019/09/11 | 389 | 399 | 389 | 399 | 22,700 |
2019/09/10 | 386 | 392 | 386 | 392 | 9,800 |
2019/09/09 | 387 | 388 | 387 | 387 | 4,600 |
2019/09/06 | 380 | 389 | 380 | 386 | 15,200 |
2019/09/05 | 385 | 389 | 385 | 388 | 7,300 |
2019/09/04 | 385 | 388 | 385 | 385 | 7,300 |
2019/09/03 | 384 | 388 | 383 | 386 | 4,900 |
2019/09/02 | 388 | 390 | 386 | 387 | 4,700 |
2019/08/30 | 388 | 392 | 384 | 389 | 25,500 |
2019/08/29 | 388 | 389 | 381 | 388 | 7,400 |
2019/08/28 | 383 | 390 | 383 | 388 | 6,000 |
2019/08/27 | 386 | 388 | 382 | 382 | 8,300 |
2019/08/26 | 388 | 388 | 382 | 383 | 11,900 |
2019/08/23 | 385 | 390 | 382 | 388 | 17,400 |
2019/08/22 | 391 | 394 | 389 | 393 | 10,100 |
2019/08/21 | 392 | 394 | 391 | 391 | 6,400 |
2019/08/20 | 395 | 397 | 394 | 395 | 3,900 |
2019/08/19 | 394 | 394 | 391 | 394 | 7,500 |
2019/08/16 | 396 | 397 | 393 | 395 | 9,300 |
2019/08/15 | 392 | 397 | 389 | 395 | 24,400 |
2019/08/14 | 395 | 399 | 395 | 399 | 13,000 |
2019/08/13 | 389 | 394 | 389 | 394 | 17,500 |
2019/08/09 | 394 | 394 | 391 | 392 | 5,900 |
2019/08/08 | 391 | 394 | 391 | 392 | 6,600 |
2019/08/07 | 391 | 393 | 389 | 390 | 14,300 |
2019/08/06 | 385 | 394 | 384 | 391 | 23,100 |
2019/08/05 | 393 | 399 | 380 | 398 | 33,400 |
2019/08/02 | 397 | 401 | 385 | 388 | 43,100 |
2019/08/01 | 399 | 404 | 397 | 403 | 15,900 |
2019/07/31 | 400 | 402 | 396 | 399 | 14,800 |
2019/07/30 | 392 | 400 | 392 | 400 | 19,200 |
2019/07/29 | 392 | 399 | 388 | 393 | 21,400 |
2019/07/26 | 399 | 399 | 386 | 391 | 59,000 |
2019/07/25 | 385 | 389 | 385 | 386 | 24,100 |
2019/07/24 | 382 | 387 | 382 | 385 | 23,700 |
2019/07/23 | 377 | 385 | 377 | 380 | 20,600 |
2019/07/22 | 377 | 378 | 372 | 376 | 16,700 |
2019/07/19 | 369 | 375 | 366 | 375 | 16,800 |
2019/07/18 | 380 | 383 | 365 | 369 | 26,600 |
2019/07/17 | 373 | 385 | 373 | 379 | 28,400 |
2019/07/16 | 385 | 386 | 381 | 381 | 8,400 |
2019/07/12 | 379 | 385 | 379 | 384 | 13,300 |
2019/07/11 | 380 | 383 | 378 | 382 | 16,100 |
2019/07/10 | 380 | 383 | 380 | 381 | 20,600 |
2019/07/09 | 380 | 384 | 380 | 382 | 10,100 |
2019/07/08 | 384 | 386 | 381 | 382 | 25,800 |
2019/07/05 | 393 | 394 | 387 | 389 | 11,400 |
2019/07/04 | 396 | 399 | 394 | 396 | 14,300 |
2019/07/03 | 399 | 400 | 394 | 397 | 33,000 |
2019/07/02 | 392 | 393 | 391 | 391 | 18,400 |
2019/07/01 | 386 | 391 | 382 | 391 | 25,600 |
2019/06/28 | 380 | 385 | 380 | 381 | 13,100 |
2019/06/27 | 375 | 382 | 373 | 380 | 10,000 |
2019/06/26 | 375 | 375 | 371 | 373 | 11,800 |
2019/06/25 | 375 | 379 | 375 | 375 | 6,600 |
2019/06/24 | 375 | 378 | 375 | 376 | 11,200 |
2019/06/21 | 370 | 375 | 370 | 370 | 16,000 |
2019/06/20 | 369 | 370 | 366 | 370 | 4,500 |
2019/06/19 | 370 | 377 | 364 | 370 | 12,200 |
2019/06/18 | 369 | 371 | 363 | 363 | 34,800 |
2019/06/17 | 368 | 372 | 368 | 369 | 9,600 |
2019/06/14 | 369 | 371 | 368 | 368 | 14,100 |
2019/06/13 | 372 | 373 | 368 | 368 | 7,900 |
2019/06/12 | 378 | 378 | 375 | 375 | 9,900 |
2019/06/11 | 373 | 381 | 372 | 379 | 12,000 |
2019/06/10 | 375 | 379 | 371 | 373 | 19,000 |
2019/06/07 | 362 | 377 | 361 | 377 | 18,500 |
2019/06/06 | 363 | 366 | 361 | 361 | 8,000 |
2019/06/05 | 358 | 365 | 355 | 365 | 14,500 |
2019/06/04 | 352 | 357 | 349 | 356 | 10,800 |
2019/06/03 | 357 | 357 | 351 | 351 | 12,500 |
2019/05/31 | 357 | 359 | 356 | 357 | 10,500 |
2019/05/30 | 355 | 357 | 348 | 356 | 12,300 |
2019/05/29 | 351 | 359 | 351 | 355 | 10,800 |
2019/05/28 | 362 | 362 | 359 | 359 | 12,000 |
2019/05/27 | 367 | 367 | 359 | 363 | 11,900 |
2019/05/24 | 360 | 366 | 357 | 364 | 15,200 |
2019/05/23 | 381 | 383 | 364 | 364 | 14,100 |
2019/05/22 | 383 | 384 | 377 | 381 | 9,000 |
2019/05/21 | 382 | 385 | 373 | 383 | 17,700 |
2019/05/20 | 388 | 388 | 376 | 376 | 17,000 |
2019/05/17 | 375 | 389 | 369 | 385 | 26,700 |
2019/05/16 | 374 | 380 | 358 | 378 | 62,100 |
2019/05/15 | 341 | 374 | 332 | 369 | 77,900 |
2019/05/14 | 334 | 345 | 334 | 343 | 24,000 |
2019/05/13 | 357 | 357 | 350 | 350 | 14,200 |
2019/05/10 | 354 | 357 | 351 | 354 | 24,400 |
2019/05/09 | 361 | 361 | 350 | 350 | 35,600 |
2019/05/08 | 378 | 378 | 353 | 356 | 53,000 |
2019/05/07 | 394 | 394 | 381 | 381 | 22,300 |
2019/04/26 | 392 | 395 | 392 | 394 | 7,700 |
2019/04/25 | 395 | 398 | 391 | 392 | 22,700 |
2019/04/24 | 401 | 401 | 399 | 399 | 9,000 |
2019/04/23 | 401 | 402 | 400 | 402 | 13,800 |
2019/04/22 | 406 | 406 | 399 | 402 | 19,900 |
2019/04/19 | 413 | 413 | 406 | 408 | 6,700 |
2019/04/18 | 410 | 411 | 407 | 409 | 16,100 |
2019/04/17 | 413 | 413 | 408 | 410 | 16,300 |
2019/04/16 | 409 | 412 | 409 | 412 | 11,400 |
2019/04/15 | 412 | 413 | 409 | 411 | 29,400 |
2019/04/12 | 399 | 399 | 395 | 396 | 6,100 |
2019/04/11 | 402 | 402 | 396 | 398 | 23,000 |
2019/04/10 | 400 | 401 | 391 | 396 | 19,400 |
2019/04/09 | 402 | 404 | 400 | 404 | 3,700 |
2019/04/08 | 404 | 404 | 400 | 402 | 5,900 |
2019/04/05 | 400 | 407 | 400 | 407 | 6,100 |
2019/04/04 | 407 | 407 | 400 | 400 | 9,600 |
2019/04/03 | 408 | 408 | 399 | 407 | 20,300 |
2019/04/02 | 395 | 404 | 395 | 403 | 25,700 |
2019/04/01 | 391 | 395 | 390 | 395 | 21,600 |
2019/03/29 | 390 | 395 | 387 | 387 | 30,300 |
2019/03/28 | 390 | 392 | 385 | 386 | 18,900 |
2019/03/27 | 386 | 396 | 382 | 392 | 98,400 |
2019/03/26 | 384 | 394 | 384 | 394 | 41,400 |
2019/03/25 | 385 | 385 | 378 | 379 | 15,700 |
2019/03/22 | 382 | 385 | 380 | 385 | 9,700 |
2019/03/20 | 374 | 382 | 374 | 379 | 19,500 |
2019/03/19 | 380 | 380 | 374 | 375 | 14,000 |
2019/03/18 | 376 | 380 | 373 | 380 | 17,700 |
2019/03/15 | 376 | 380 | 374 | 375 | 18,800 |
2019/03/14 | 377 | 377 | 375 | 376 | 6,200 |
2019/03/13 | 373 | 376 | 373 | 375 | 8,800 |
2019/03/12 | 375 | 377 | 372 | 377 | 18,200 |
2019/03/11 | 371 | 374 | 369 | 373 | 7,300 |
2019/03/08 | 373 | 379 | 370 | 370 | 19,700 |
2019/03/07 | 378 | 380 | 374 | 379 | 11,500 |
2019/03/06 | 380 | 384 | 377 | 378 | 14,800 |
2019/03/05 | 375 | 385 | 375 | 382 | 20,200 |
2019/03/04 | 377 | 378 | 374 | 377 | 19,900 |
2019/03/01 | 372 | 377 | 371 | 377 | 9,600 |
2019/02/28 | 375 | 377 | 372 | 372 | 15,900 |
2019/02/27 | 374 | 374 | 369 | 374 | 20,200 |
2019/02/26 | 378 | 379 | 372 | 372 | 14,700 |
2019/02/25 | 376 | 379 | 371 | 379 | 11,200 |
2019/02/22 | 376 | 377 | 371 | 376 | 17,800 |
2019/02/21 | 374 | 380 | 373 | 379 | 14,800 |
2019/02/20 | 370 | 376 | 370 | 376 | 18,000 |
2019/02/19 | 367 | 372 | 367 | 371 | 11,000 |
2019/02/18 | 361 | 370 | 361 | 367 | 18,100 |
2019/02/15 | 354 | 357 | 352 | 356 | 53,900 |
2019/02/14 | 372 | 375 | 362 | 362 | 41,800 |
2019/02/13 | 374 | 375 | 369 | 374 | 15,800 |
2019/02/12 | 378 | 379 | 369 | 374 | 21,600 |
2019/02/08 | 379 | 382 | 377 | 378 | 16,000 |
2019/02/07 | 390 | 390 | 380 | 382 | 12,900 |
2019/02/06 | 386 | 391 | 386 | 386 | 16,200 |
2019/02/05 | 394 | 397 | 381 | 386 | 37,700 |
2019/02/04 | 386 | 393 | 386 | 392 | 24,600 |
2019/02/01 | 382 | 387 | 379 | 385 | 22,100 |
2019/01/31 | 390 | 391 | 381 | 383 | 30,300 |
2019/01/30 | 400 | 400 | 386 | 388 | 23,000 |
2019/01/29 | 398 | 400 | 394 | 400 | 19,100 |
2019/01/28 | 399 | 400 | 398 | 398 | 10,200 |
2019/01/25 | 402 | 402 | 399 | 399 | 10,300 |
2019/01/24 | 401 | 404 | 401 | 402 | 7,500 |
2019/01/23 | 401 | 403 | 399 | 400 | 13,200 |
2019/01/22 | 401 | 401 | 397 | 401 | 5,000 |
2019/01/21 | 402 | 404 | 400 | 402 | 8,500 |
2019/01/18 | 399 | 404 | 398 | 401 | 13,600 |
2019/01/17 | 398 | 400 | 392 | 400 | 10,800 |
2019/01/16 | 399 | 404 | 396 | 396 | 13,600 |
2019/01/15 | 399 | 403 | 384 | 403 | 9,900 |
2019/01/11 | 394 | 401 | 389 | 400 | 15,300 |
2019/01/10 | 398 | 403 | 398 | 400 | 18,300 |
2019/01/09 | 400 | 404 | 395 | 399 | 18,200 |
2019/01/08 | 397 | 406 | 393 | 399 | 20,600 |
2019/01/07 | 402 | 402 | 391 | 396 | 20,700 |
2019/01/04 | 390 | 397 | 389 | 392 | 20,900 |