1826 佐田建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-194404434404406,300440
2021-04-164384424384396,700439
2021-04-154364404364382,200438
2021-04-144384404364363,800436
2021-04-1343844043544021,200440
2021-04-124394414394406,400440
2021-04-094404424404416,300441
2021-04-0843744343743910,300439
2021-04-0744044243443711,100437
2021-04-064504504394398,500439
2021-04-054474504454506,300450
2021-04-024474474404468,100446
2021-04-0144844844444415,200444
2021-03-3144344844344814,200448
2021-03-3045345344244228,000442
2021-03-2945245644845636,100456
2021-03-2645145544945515,300455
2021-03-254554554484529,300452
2021-03-2445145244344725,500447
2021-03-2346546545745718,600457
2021-03-2246546545746321,000463
2021-03-1946446946046718,600467
2021-03-1846446445946422,800464
2021-03-1746146245746014,900460
2021-03-1645846145246119,100461
2021-03-1544645844645832,400458
2021-03-1246046045245423,000454
2021-03-1146146145446028,100460
2021-03-1047047045946012,700460
2021-03-0946847046347019,300470
2021-03-0846846946446913,200469
2021-03-0545846644846629,000466
2021-03-0445946144646142,200461
2021-03-03435473435473137,600473
2021-03-0244144143243916,500439
2021-03-0143044042144025,400440
2021-02-2643643643043016,000430
2021-02-2542744042743313,800433
2021-02-244264274244275,000427
2021-02-2242142742142724,700427
2021-02-194314314294299,400429
2021-02-184314334284304,600430
2021-02-174344344304316,700431
2021-02-164324354294338,000433
2021-02-1544244242943126,600431
2021-02-1244144143643718,700437
2021-02-1044644644044310,600443
2021-02-0944444843944817,800448
2021-02-0844144443944419,600444
2021-02-0544244342544121,400441
2021-02-044404414374415,000441
2021-02-034374404364409,100440
2021-02-024394404364375,800437
2021-02-0143944143743915,300439
2021-01-2944144243944016,200440
2021-01-2843544143444179,200441
2021-01-2743944043643621,900436
2021-01-2644044043743911,200439
2021-01-254414424404406,600440
2021-01-2244144244044110,300441
2021-01-214424444414416,400441
2021-01-2044644744044218,100442
2021-01-194484504464468,200446
2021-01-1845145144844813,500448
2021-01-154554554504515,500451
2021-01-144524554514555,500455
2021-01-1345245645045420,400454
2021-01-1245145544845513,200455
2021-01-0844545044145022,600450
2021-01-074434454414458,500445
2021-01-0644444443744011,500440
2021-01-054394414394398,200439
2021-01-0444444443344011,700440

分割・併合履歴 : [2015-09-28]1株→0.2株