1826 佐田建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 902 | 914 | 900 | 908 | 16,000 | 908 |
| 2024-11-20 | 891 | 911 | 891 | 905 | 34,900 | 905 |
| 2024-11-19 | 888 | 901 | 882 | 889 | 29,100 | 889 |
| 2024-11-18 | 866 | 889 | 865 | 887 | 48,000 | 887 |
| 2024-11-15 | 886 | 903 | 877 | 893 | 35,200 | 893 |
| 2024-11-14 | 870 | 890 | 865 | 886 | 41,800 | 886 |
| 2024-11-13 | 858 | 873 | 856 | 866 | 14,700 | 866 |
| 2024-11-12 | 849 | 884 | 849 | 873 | 34,500 | 873 |
| 2024-11-11 | 843 | 860 | 843 | 852 | 19,600 | 852 |
| 2024-11-08 | 841 | 853 | 835 | 853 | 43,500 | 853 |
| 2024-11-07 | 860 | 860 | 835 | 844 | 18,000 | 844 |
| 2024-11-06 | 859 | 866 | 855 | 860 | 6,100 | 860 |
| 2024-11-05 | 872 | 883 | 850 | 864 | 32,500 | 864 |
| 2024-11-01 | 893 | 893 | 860 | 883 | 27,500 | 883 |
| 2024-10-31 | 836 | 897 | 836 | 893 | 66,100 | 893 |
| 2024-10-30 | 838 | 844 | 826 | 835 | 108,600 | 835 |
| 2024-10-29 | 839 | 842 | 824 | 840 | 15,800 | 840 |
| 2024-10-28 | 834 | 843 | 830 | 839 | 23,500 | 839 |
| 2024-10-25 | 844 | 845 | 817 | 837 | 30,100 | 837 |
| 2024-10-24 | 854 | 854 | 831 | 844 | 22,000 | 844 |
| 2024-10-23 | 860 | 860 | 842 | 850 | 20,000 | 850 |
| 2024-10-22 | 852 | 861 | 827 | 860 | 33,100 | 860 |
| 2024-10-21 | 862 | 870 | 855 | 855 | 22,600 | 855 |
| 2024-10-18 | 871 | 888 | 864 | 864 | 20,100 | 864 |
| 2024-10-17 | 862 | 881 | 860 | 870 | 23,400 | 870 |
| 2024-10-16 | 850 | 869 | 841 | 861 | 21,500 | 861 |
| 2024-10-15 | 833 | 866 | 833 | 865 | 27,800 | 865 |
| 2024-10-11 | 823 | 842 | 815 | 833 | 27,800 | 833 |
| 2024-10-10 | 801 | 826 | 795 | 826 | 40,800 | 826 |
| 2024-10-09 | 825 | 825 | 794 | 805 | 47,300 | 805 |
| 2024-10-08 | 840 | 840 | 818 | 825 | 32,900 | 825 |
| 2024-10-07 | 850 | 850 | 827 | 843 | 26,000 | 843 |
| 2024-10-04 | 852 | 854 | 840 | 840 | 17,500 | 840 |
| 2024-10-03 | 867 | 867 | 837 | 847 | 37,800 | 847 |
| 2024-10-02 | 883 | 886 | 860 | 860 | 15,900 | 860 |
| 2024-10-01 | 904 | 916 | 880 | 880 | 28,800 | 880 |
| 2024-09-30 | 880 | 906 | 880 | 903 | 32,500 | 903 |
| 2024-09-27 | 872 | 900 | 872 | 880 | 43,600 | 880 |
| 2024-09-26 | 843 | 872 | 843 | 872 | 19,200 | 872 |
| 2024-09-25 | 843 | 856 | 841 | 842 | 19,600 | 842 |
| 2024-09-24 | 864 | 864 | 836 | 836 | 41,400 | 836 |
| 2024-09-20 | 861 | 866 | 858 | 861 | 8,700 | 861 |
| 2024-09-19 | 863 | 863 | 849 | 857 | 9,400 | 857 |
| 2024-09-18 | 859 | 877 | 854 | 863 | 16,400 | 863 |
| 2024-09-17 | 857 | 887 | 850 | 859 | 11,500 | 859 |
| 2024-09-13 | 853 | 859 | 850 | 857 | 7,200 | 857 |
| 2024-09-12 | 852 | 869 | 852 | 857 | 11,400 | 857 |
| 2024-09-11 | 864 | 864 | 851 | 851 | 17,500 | 851 |
| 2024-09-10 | 869 | 880 | 865 | 868 | 5,400 | 868 |
| 2024-09-09 | 860 | 889 | 846 | 869 | 36,100 | 869 |
| 2024-09-06 | 871 | 876 | 860 | 862 | 9,100 | 862 |
| 2024-09-05 | 875 | 889 | 864 | 866 | 14,000 | 866 |
| 2024-09-04 | 885 | 888 | 862 | 876 | 29,500 | 876 |
| 2024-09-03 | 899 | 902 | 892 | 898 | 6,500 | 898 |
| 2024-09-02 | 908 | 919 | 878 | 893 | 28,400 | 893 |
| 2024-08-30 | 871 | 908 | 871 | 908 | 69,700 | 908 |
| 2024-08-29 | 879 | 880 | 861 | 869 | 17,000 | 869 |
| 2024-08-28 | 865 | 877 | 847 | 877 | 20,800 | 877 |
| 2024-08-27 | 856 | 870 | 853 | 865 | 44,000 | 865 |
| 2024-08-26 | 837 | 855 | 837 | 854 | 22,800 | 854 |
| 2024-08-23 | 849 | 849 | 834 | 840 | 11,700 | 840 |
| 2024-08-22 | 840 | 849 | 834 | 840 | 33,300 | 840 |
| 2024-08-21 | 867 | 870 | 825 | 838 | 67,700 | 838 |
| 2024-08-20 | 856 | 880 | 856 | 870 | 34,800 | 870 |
| 2024-08-19 | 824 | 854 | 818 | 854 | 43,100 | 854 |
| 2024-08-16 | 871 | 871 | 813 | 825 | 69,400 | 825 |
| 2024-08-15 | 877 | 880 | 852 | 852 | 33,500 | 852 |
| 2024-08-14 | 880 | 881 | 854 | 871 | 44,500 | 871 |
| 2024-08-13 | 869 | 885 | 861 | 861 | 30,300 | 861 |
| 2024-08-09 | 840 | 880 | 837 | 869 | 44,100 | 869 |
| 2024-08-08 | 823 | 849 | 801 | 818 | 49,500 | 818 |
| 2024-08-07 | 794 | 852 | 793 | 834 | 65,400 | 834 |
| 2024-08-06 | 796 | 826 | 783 | 804 | 77,300 | 804 |
| 2024-08-05 | 807 | 818 | 760 | 760 | 157,700 | 760 |
| 2024-08-02 | 850 | 868 | 836 | 852 | 50,200 | 852 |
| 2024-08-01 | 885 | 898 | 857 | 864 | 74,600 | 864 |
| 2024-07-31 | 824 | 887 | 824 | 885 | 141,100 | 885 |
| 2024-07-30 | 834 | 845 | 811 | 815 | 123,200 | 815 |
| 2024-07-29 | 838 | 841 | 827 | 830 | 12,900 | 830 |
| 2024-07-26 | 834 | 846 | 819 | 837 | 34,000 | 837 |
| 2024-07-25 | 822 | 846 | 819 | 846 | 30,300 | 846 |
| 2024-07-24 | 840 | 844 | 817 | 831 | 56,300 | 831 |
| 2024-07-23 | 824 | 845 | 816 | 840 | 50,000 | 840 |
| 2024-07-22 | 823 | 825 | 803 | 809 | 44,000 | 809 |
| 2024-07-19 | 842 | 842 | 812 | 813 | 37,900 | 813 |
| 2024-07-18 | 827 | 855 | 827 | 844 | 57,900 | 844 |
| 2024-07-17 | 802 | 829 | 801 | 828 | 28,200 | 828 |
| 2024-07-16 | 798 | 811 | 798 | 800 | 22,600 | 800 |
| 2024-07-12 | 790 | 804 | 780 | 798 | 29,000 | 798 |
| 2024-07-11 | 792 | 803 | 791 | 791 | 39,800 | 791 |
| 2024-07-10 | 798 | 805 | 791 | 796 | 21,300 | 796 |
| 2024-07-09 | 817 | 817 | 791 | 795 | 40,600 | 795 |
| 2024-07-08 | 803 | 838 | 794 | 827 | 56,000 | 827 |
| 2024-07-05 | 798 | 806 | 787 | 797 | 21,500 | 797 |
| 2024-07-04 | 809 | 815 | 783 | 791 | 63,600 | 791 |
| 2024-07-03 | 811 | 830 | 811 | 813 | 35,400 | 813 |
| 2024-07-02 | 832 | 835 | 810 | 814 | 49,300 | 814 |
| 2024-07-01 | 832 | 858 | 829 | 835 | 100,500 | 835 |
| 2024-06-28 | 749 | 836 | 749 | 836 | 148,800 | 836 |
| 2024-06-27 | 752 | 762 | 746 | 749 | 14,700 | 749 |
| 2024-06-26 | 745 | 752 | 743 | 752 | 12,700 | 752 |
| 2024-06-25 | 735 | 740 | 730 | 740 | 10,400 | 740 |
| 2024-06-24 | 746 | 746 | 735 | 735 | 7,200 | 735 |
| 2024-06-21 | 737 | 745 | 735 | 740 | 13,000 | 740 |
| 2024-06-20 | 739 | 740 | 725 | 732 | 24,900 | 732 |
| 2024-06-19 | 759 | 759 | 732 | 739 | 27,300 | 739 |
| 2024-06-18 | 725 | 733 | 725 | 730 | 6,800 | 730 |
| 2024-06-17 | 720 | 726 | 720 | 723 | 10,900 | 723 |
| 2024-06-14 | 704 | 726 | 704 | 720 | 15,200 | 720 |
| 2024-06-13 | 730 | 730 | 701 | 702 | 30,000 | 702 |
| 2024-06-12 | 737 | 737 | 723 | 724 | 10,400 | 724 |
| 2024-06-11 | 753 | 753 | 726 | 728 | 33,100 | 728 |
| 2024-06-10 | 763 | 763 | 746 | 747 | 8,400 | 747 |
| 2024-06-07 | 764 | 766 | 758 | 765 | 10,200 | 765 |
| 2024-06-06 | 765 | 772 | 755 | 762 | 17,300 | 762 |
| 2024-06-05 | 790 | 794 | 765 | 765 | 17,800 | 765 |
| 2024-06-04 | 794 | 803 | 785 | 794 | 37,900 | 794 |
| 2024-06-03 | 777 | 796 | 771 | 792 | 40,900 | 792 |
| 2024-05-31 | 762 | 779 | 762 | 774 | 33,700 | 774 |
| 2024-05-30 | 751 | 769 | 751 | 759 | 16,500 | 759 |
| 2024-05-29 | 770 | 770 | 745 | 750 | 22,000 | 750 |
| 2024-05-28 | 770 | 788 | 762 | 768 | 14,800 | 768 |
| 2024-05-27 | 752 | 774 | 752 | 770 | 13,800 | 770 |
| 2024-05-24 | 758 | 758 | 749 | 749 | 9,500 | 749 |
| 2024-05-23 | 765 | 774 | 755 | 763 | 17,900 | 763 |
| 2024-05-22 | 786 | 786 | 764 | 765 | 15,800 | 765 |
| 2024-05-21 | 781 | 799 | 781 | 791 | 45,300 | 791 |
| 2024-05-20 | 766 | 799 | 766 | 781 | 87,700 | 781 |
| 2024-05-17 | 732 | 755 | 722 | 755 | 37,000 | 755 |
| 2024-05-16 | 733 | 734 | 711 | 732 | 48,900 | 732 |
| 2024-05-15 | 713 | 732 | 713 | 725 | 45,400 | 725 |
| 2024-05-14 | 745 | 745 | 703 | 707 | 43,000 | 707 |
| 2024-05-13 | 717 | 754 | 717 | 746 | 103,300 | 746 |
| 2024-05-10 | 715 | 750 | 710 | 713 | 89,400 | 713 |
| 2024-05-09 | 715 | 722 | 712 | 715 | 10,200 | 715 |
| 2024-05-08 | 720 | 724 | 712 | 716 | 15,300 | 716 |
| 2024-05-07 | 712 | 729 | 712 | 723 | 13,300 | 723 |
| 2024-05-02 | 712 | 718 | 712 | 718 | 6,500 | 718 |
| 2024-05-01 | 728 | 728 | 712 | 712 | 30,200 | 712 |
| 2024-04-30 | 715 | 733 | 708 | 729 | 86,200 | 729 |
| 2024-04-26 | 698 | 707 | 689 | 705 | 126,800 | 705 |
| 2024-04-25 | 712 | 712 | 700 | 700 | 18,100 | 700 |
| 2024-04-24 | 728 | 728 | 705 | 708 | 24,300 | 708 |
| 2024-04-23 | 726 | 728 | 718 | 726 | 21,500 | 726 |
| 2024-04-22 | 698 | 719 | 698 | 719 | 19,900 | 719 |
| 2024-04-19 | 694 | 703 | 689 | 699 | 47,300 | 699 |
| 2024-04-18 | 701 | 713 | 697 | 702 | 39,800 | 702 |
| 2024-04-17 | 698 | 709 | 694 | 700 | 25,200 | 700 |
| 2024-04-16 | 703 | 707 | 696 | 698 | 32,600 | 698 |
| 2024-04-15 | 698 | 704 | 693 | 703 | 27,600 | 703 |
| 2024-04-12 | 706 | 709 | 699 | 706 | 34,600 | 706 |
| 2024-04-11 | 723 | 723 | 702 | 710 | 32,200 | 710 |
| 2024-04-10 | 723 | 731 | 720 | 726 | 16,500 | 726 |
| 2024-04-09 | 724 | 731 | 714 | 723 | 29,800 | 723 |
| 2024-04-08 | 719 | 734 | 714 | 722 | 35,600 | 722 |
| 2024-04-05 | 730 | 740 | 710 | 712 | 46,500 | 712 |
| 2024-04-04 | 753 | 753 | 737 | 742 | 21,800 | 742 |
| 2024-04-03 | 751 | 760 | 738 | 744 | 24,000 | 744 |
| 2024-04-02 | 761 | 761 | 747 | 750 | 30,900 | 750 |
| 2024-04-01 | 798 | 799 | 754 | 754 | 38,700 | 754 |
| 2024-03-29 | 776 | 798 | 776 | 798 | 31,000 | 798 |
| 2024-03-28 | 767 | 790 | 767 | 774 | 48,200 | 774 |
| 2024-03-27 | 790 | 799 | 781 | 788 | 69,300 | 788 |
| 2024-03-26 | 773 | 789 | 773 | 787 | 38,900 | 787 |
| 2024-03-25 | 770 | 778 | 768 | 773 | 24,700 | 773 |
| 2024-03-22 | 753 | 770 | 753 | 767 | 41,600 | 767 |
| 2024-03-21 | 752 | 764 | 749 | 753 | 25,300 | 753 |
| 2024-03-19 | 737 | 750 | 734 | 747 | 17,500 | 747 |
| 2024-03-18 | 758 | 758 | 733 | 741 | 23,200 | 741 |
| 2024-03-15 | 738 | 761 | 738 | 758 | 27,500 | 758 |
| 2024-03-14 | 744 | 748 | 736 | 744 | 17,200 | 744 |
| 2024-03-13 | 738 | 745 | 729 | 744 | 35,000 | 744 |
| 2024-03-12 | 723 | 738 | 719 | 738 | 34,400 | 738 |
| 2024-03-11 | 716 | 739 | 716 | 729 | 42,000 | 729 |
| 2024-03-08 | 717 | 725 | 711 | 716 | 34,900 | 716 |
| 2024-03-07 | 715 | 737 | 715 | 727 | 32,600 | 727 |
| 2024-03-06 | 716 | 724 | 712 | 713 | 13,900 | 713 |
| 2024-03-05 | 700 | 726 | 700 | 723 | 22,100 | 723 |
| 2024-03-04 | 700 | 714 | 699 | 703 | 41,900 | 703 |
| 2024-03-01 | 709 | 709 | 698 | 702 | 23,900 | 702 |
| 2024-02-29 | 694 | 712 | 694 | 709 | 36,100 | 709 |
| 2024-02-28 | 688 | 700 | 688 | 694 | 33,500 | 694 |
| 2024-02-27 | 700 | 700 | 695 | 697 | 28,800 | 697 |
| 2024-02-26 | 707 | 709 | 697 | 703 | 28,500 | 703 |
| 2024-02-22 | 699 | 711 | 694 | 711 | 23,700 | 711 |
| 2024-02-21 | 712 | 713 | 696 | 698 | 31,500 | 698 |
| 2024-02-20 | 709 | 729 | 706 | 717 | 33,700 | 717 |
| 2024-02-19 | 707 | 712 | 699 | 709 | 21,000 | 709 |
| 2024-02-16 | 676 | 707 | 676 | 706 | 28,800 | 706 |
| 2024-02-15 | 689 | 689 | 671 | 676 | 70,500 | 676 |
| 2024-02-14 | 678 | 692 | 666 | 692 | 101,200 | 692 |
| 2024-02-13 | 687 | 695 | 683 | 688 | 61,000 | 688 |
| 2024-02-09 | 694 | 706 | 684 | 688 | 66,900 | 688 |
| 2024-02-08 | 721 | 737 | 701 | 705 | 62,300 | 705 |
| 2024-02-07 | 725 | 742 | 715 | 725 | 49,200 | 725 |
| 2024-02-06 | 720 | 761 | 704 | 735 | 138,400 | 735 |
| 2024-02-05 | 687 | 750 | 662 | 720 | 324,400 | 720 |
| 2024-02-02 | 652 | 677 | 643 | 674 | 41,800 | 674 |
| 2024-02-01 | 658 | 664 | 654 | 655 | 19,400 | 655 |
| 2024-01-31 | 665 | 672 | 654 | 660 | 39,600 | 660 |
| 2024-01-30 | 677 | 686 | 661 | 663 | 127,200 | 663 |
| 2024-01-29 | 673 | 681 | 670 | 675 | 29,700 | 675 |
| 2024-01-26 | 693 | 693 | 661 | 673 | 56,900 | 673 |
| 2024-01-25 | 700 | 743 | 681 | 683 | 172,300 | 683 |
| 2024-01-24 | 668 | 690 | 665 | 690 | 38,500 | 690 |
| 2024-01-23 | 650 | 668 | 650 | 664 | 64,200 | 664 |
| 2024-01-22 | 633 | 652 | 633 | 647 | 23,000 | 647 |
| 2024-01-19 | 625 | 638 | 625 | 631 | 17,700 | 631 |
| 2024-01-18 | 627 | 641 | 627 | 627 | 21,200 | 627 |
| 2024-01-17 | 626 | 640 | 626 | 627 | 17,000 | 627 |
| 2024-01-16 | 625 | 645 | 620 | 634 | 32,400 | 634 |
| 2024-01-15 | 628 | 643 | 628 | 630 | 18,100 | 630 |
| 2024-01-12 | 643 | 643 | 624 | 631 | 34,200 | 631 |
| 2024-01-11 | 633 | 644 | 633 | 643 | 8,400 | 643 |
| 2024-01-10 | 650 | 650 | 634 | 634 | 13,500 | 634 |
| 2024-01-09 | 657 | 657 | 643 | 647 | 16,400 | 647 |
| 2024-01-05 | 662 | 663 | 649 | 660 | 40,700 | 660 |
| 2024-01-04 | 637 | 668 | 637 | 662 | 60,100 | 662 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
