1826 佐田建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,041 | 1,048 | 965 | 1,012 | 140,300 | 1,012 |
| 2025-04-03 | 1,050 | 1,075 | 1,020 | 1,061 | 76,400 | 1,061 |
| 2025-04-02 | 1,094 | 1,094 | 1,061 | 1,080 | 37,300 | 1,080 |
| 2025-04-01 | 1,103 | 1,108 | 1,075 | 1,075 | 26,100 | 1,075 |
| 2025-03-31 | 1,069 | 1,101 | 1,062 | 1,097 | 34,000 | 1,097 |
| 2025-03-28 | 1,081 | 1,082 | 1,045 | 1,074 | 52,500 | 1,074 |
| 2025-03-27 | 1,117 | 1,148 | 1,113 | 1,139 | 28,900 | 1,139 |
| 2025-03-26 | 1,130 | 1,141 | 1,121 | 1,125 | 28,300 | 1,125 |
| 2025-03-25 | 1,128 | 1,128 | 1,107 | 1,117 | 20,500 | 1,117 |
| 2025-03-24 | 1,145 | 1,145 | 1,128 | 1,128 | 15,600 | 1,128 |
| 2025-03-21 | 1,125 | 1,154 | 1,116 | 1,135 | 31,200 | 1,135 |
| 2025-03-19 | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | 1,115 |
| 2025-03-18 | 1,098 | 1,098 | 1,089 | 1,089 | 17,600 | 1,089 |
| 2025-03-17 | 1,091 | 1,101 | 1,086 | 1,095 | 16,000 | 1,095 |
| 2025-03-14 | 1,083 | 1,099 | 1,081 | 1,085 | 23,300 | 1,085 |
| 2025-03-13 | 1,086 | 1,100 | 1,072 | 1,090 | 87,400 | 1,090 |
| 2025-03-12 | 1,092 | 1,092 | 1,077 | 1,092 | 36,700 | 1,092 |
| 2025-03-11 | 1,098 | 1,098 | 1,073 | 1,088 | 56,200 | 1,088 |
| 2025-03-10 | 1,111 | 1,117 | 1,101 | 1,110 | 15,100 | 1,110 |
| 2025-03-07 | 1,109 | 1,124 | 1,102 | 1,111 | 14,600 | 1,111 |
| 2025-03-06 | 1,122 | 1,122 | 1,115 | 1,115 | 2,800 | 1,115 |
| 2025-03-05 | 1,107 | 1,123 | 1,107 | 1,116 | 12,500 | 1,116 |
| 2025-03-04 | 1,118 | 1,119 | 1,097 | 1,116 | 19,800 | 1,116 |
| 2025-03-03 | 1,124 | 1,142 | 1,115 | 1,125 | 32,000 | 1,125 |
| 2025-02-28 | 1,123 | 1,146 | 1,117 | 1,124 | 34,500 | 1,124 |
| 2025-02-27 | 1,083 | 1,126 | 1,083 | 1,123 | 35,300 | 1,123 |
| 2025-02-26 | 1,085 | 1,096 | 1,071 | 1,083 | 40,800 | 1,083 |
| 2025-02-25 | 1,075 | 1,099 | 1,041 | 1,086 | 50,700 | 1,086 |
| 2025-02-21 | 1,112 | 1,112 | 1,084 | 1,089 | 31,100 | 1,089 |
| 2025-02-20 | 1,122 | 1,122 | 1,108 | 1,110 | 13,100 | 1,110 |
| 2025-02-19 | 1,105 | 1,135 | 1,105 | 1,122 | 27,300 | 1,122 |
| 2025-02-18 | 1,109 | 1,120 | 1,104 | 1,116 | 11,300 | 1,116 |
| 2025-02-17 | 1,100 | 1,122 | 1,096 | 1,109 | 23,000 | 1,109 |
| 2025-02-14 | 1,111 | 1,111 | 1,080 | 1,101 | 48,500 | 1,101 |
| 2025-02-13 | 1,147 | 1,155 | 1,102 | 1,110 | 102,000 | 1,110 |
| 2025-02-12 | 1,089 | 1,196 | 1,084 | 1,149 | 206,000 | 1,149 |
| 2025-02-10 | 1,000 | 1,144 | 965 | 1,082 | 465,000 | 1,082 |
| 2025-02-07 | 988 | 1,001 | 981 | 994 | 10,800 | 994 |
| 2025-02-06 | 996 | 1,008 | 993 | 994 | 7,400 | 994 |
| 2025-02-05 | 995 | 1,002 | 988 | 995 | 14,000 | 995 |
| 2025-02-04 | 995 | 1,001 | 983 | 995 | 20,600 | 995 |
| 2025-02-03 | 995 | 1,013 | 982 | 992 | 56,900 | 992 |
| 2025-01-31 | 971 | 1,007 | 962 | 995 | 57,700 | 995 |
| 2025-01-30 | 976 | 988 | 936 | 956 | 322,700 | 956 |
| 2025-01-29 | 982 | 999 | 979 | 987 | 23,100 | 987 |
| 2025-01-28 | 976 | 992 | 973 | 983 | 29,700 | 983 |
| 2025-01-27 | 1,015 | 1,021 | 985 | 985 | 41,600 | 985 |
| 2025-01-24 | 975 | 1,020 | 975 | 1,020 | 51,400 | 1,020 |
| 2025-01-23 | 976 | 977 | 968 | 975 | 11,800 | 975 |
| 2025-01-22 | 990 | 990 | 969 | 976 | 10,700 | 976 |
| 2025-01-21 | 964 | 991 | 964 | 990 | 22,000 | 990 |
| 2025-01-20 | 957 | 978 | 957 | 964 | 25,900 | 964 |
| 2025-01-17 | 961 | 971 | 952 | 960 | 32,000 | 960 |
| 2025-01-16 | 984 | 985 | 956 | 964 | 47,600 | 964 |
| 2025-01-15 | 985 | 993 | 981 | 983 | 22,300 | 983 |
| 2025-01-14 | 974 | 991 | 974 | 985 | 33,400 | 985 |
| 2025-01-10 | 976 | 986 | 975 | 978 | 13,800 | 978 |
| 2025-01-09 | 985 | 991 | 975 | 981 | 26,900 | 981 |
| 2025-01-08 | 988 | 994 | 980 | 985 | 17,100 | 985 |
| 2025-01-07 | 987 | 1,010 | 970 | 994 | 49,700 | 994 |
| 2025-01-06 | 990 | 992 | 978 | 981 | 26,100 | 981 |
分割・併合履歴 ： [2015-09-28]1株→0.2株