1826 佐田建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 451 | 452 | 437 | 440 | 29,300 | 440 |
2023-05-25 | 460 | 461 | 455 | 455 | 10,400 | 455 |
2023-05-24 | 462 | 465 | 460 | 460 | 8,700 | 460 |
2023-05-23 | 463 | 467 | 460 | 461 | 27,000 | 461 |
2023-05-22 | 462 | 466 | 462 | 463 | 6,700 | 463 |
2023-05-19 | 464 | 466 | 461 | 462 | 8,800 | 462 |
2023-05-18 | 472 | 474 | 464 | 464 | 9,400 | 464 |
2023-05-17 | 474 | 474 | 468 | 474 | 8,800 | 474 |
2023-05-16 | 471 | 473 | 462 | 473 | 12,800 | 473 |
2023-05-15 | 475 | 475 | 460 | 468 | 34,900 | 468 |
2023-05-12 | 494 | 496 | 476 | 476 | 42,700 | 476 |
2023-05-11 | 491 | 498 | 487 | 490 | 29,000 | 490 |
2023-05-10 | 496 | 498 | 490 | 494 | 19,400 | 494 |
2023-05-09 | 497 | 501 | 496 | 496 | 42,700 | 496 |
2023-05-08 | 497 | 498 | 493 | 498 | 17,600 | 498 |
2023-05-02 | 494 | 497 | 487 | 496 | 24,700 | 496 |
2023-05-01 | 497 | 497 | 488 | 492 | 45,900 | 492 |
2023-04-28 | 482 | 502 | 476 | 485 | 186,800 | 485 |
2023-04-27 | 493 | 494 | 481 | 481 | 119,100 | 481 |
2023-04-26 | 496 | 496 | 487 | 491 | 13,400 | 491 |
2023-04-25 | 496 | 498 | 490 | 495 | 15,200 | 495 |
2023-04-24 | 495 | 496 | 490 | 496 | 8,700 | 496 |
2023-04-21 | 495 | 496 | 488 | 492 | 29,200 | 492 |
2023-04-20 | 490 | 495 | 488 | 495 | 9,600 | 495 |
2023-04-19 | 487 | 498 | 487 | 493 | 30,900 | 493 |
2023-04-18 | 487 | 488 | 484 | 487 | 12,700 | 487 |
2023-04-17 | 484 | 487 | 481 | 486 | 20,400 | 486 |
2023-04-14 | 488 | 488 | 484 | 487 | 14,700 | 487 |
2023-04-13 | 485 | 486 | 480 | 484 | 16,700 | 484 |
2023-04-12 | 482 | 485 | 481 | 485 | 13,500 | 485 |
2023-04-11 | 479 | 483 | 470 | 483 | 17,400 | 483 |
2023-04-10 | 462 | 480 | 462 | 476 | 18,900 | 476 |
2023-04-07 | 468 | 468 | 459 | 460 | 29,600 | 460 |
2023-04-06 | 469 | 477 | 468 | 468 | 27,900 | 468 |
2023-04-05 | 484 | 484 | 469 | 469 | 22,900 | 469 |
2023-04-04 | 485 | 490 | 482 | 490 | 21,200 | 490 |
2023-04-03 | 496 | 498 | 489 | 489 | 12,500 | 489 |
2023-03-31 | 493 | 493 | 483 | 490 | 26,000 | 490 |
2023-03-30 | 502 | 502 | 483 | 493 | 28,900 | 493 |
2023-03-29 | 490 | 506 | 490 | 506 | 265,400 | 506 |
2023-03-28 | 495 | 495 | 491 | 495 | 10,700 | 495 |
2023-03-27 | 493 | 495 | 488 | 495 | 11,700 | 495 |
2023-03-24 | 493 | 493 | 481 | 493 | 23,000 | 493 |
2023-03-23 | 478 | 494 | 477 | 488 | 39,300 | 488 |
2023-03-22 | 481 | 481 | 475 | 478 | 13,400 | 478 |
2023-03-20 | 482 | 483 | 473 | 473 | 30,500 | 473 |
2023-03-17 | 483 | 486 | 480 | 484 | 18,400 | 484 |
2023-03-16 | 477 | 484 | 475 | 477 | 22,600 | 477 |
2023-03-15 | 492 | 495 | 483 | 492 | 15,900 | 492 |
2023-03-14 | 486 | 486 | 471 | 480 | 30,600 | 480 |
2023-03-13 | 496 | 496 | 489 | 492 | 15,400 | 492 |
2023-03-10 | 502 | 502 | 498 | 498 | 27,200 | 498 |
2023-03-09 | 506 | 507 | 503 | 505 | 27,200 | 505 |
2023-03-08 | 507 | 507 | 504 | 506 | 13,500 | 506 |
2023-03-07 | 504 | 508 | 504 | 505 | 19,500 | 505 |
2023-03-06 | 509 | 509 | 503 | 507 | 24,600 | 507 |
2023-03-03 | 510 | 510 | 504 | 504 | 14,300 | 504 |
2023-03-02 | 510 | 510 | 506 | 507 | 14,400 | 507 |
2023-03-01 | 507 | 510 | 505 | 510 | 12,300 | 510 |
2023-02-28 | 507 | 510 | 506 | 510 | 19,000 | 510 |
2023-02-27 | 507 | 508 | 505 | 507 | 17,300 | 507 |
2023-02-24 | 503 | 508 | 501 | 505 | 18,200 | 505 |
2023-02-22 | 511 | 511 | 500 | 503 | 26,000 | 503 |
2023-02-21 | 513 | 515 | 512 | 512 | 20,300 | 512 |
2023-02-20 | 513 | 515 | 512 | 513 | 13,200 | 513 |
2023-02-17 | 516 | 516 | 514 | 514 | 10,200 | 514 |
2023-02-16 | 515 | 517 | 513 | 517 | 15,900 | 517 |
2023-02-15 | 516 | 518 | 515 | 515 | 14,300 | 515 |
2023-02-14 | 513 | 516 | 509 | 516 | 30,500 | 516 |
2023-02-13 | 507 | 514 | 507 | 513 | 30,400 | 513 |
2023-02-10 | 510 | 520 | 510 | 514 | 17,100 | 514 |
2023-02-09 | 517 | 522 | 516 | 517 | 20,300 | 517 |
2023-02-08 | 533 | 535 | 517 | 517 | 65,700 | 517 |
2023-02-07 | 510 | 539 | 509 | 539 | 53,000 | 539 |
2023-02-06 | 495 | 510 | 493 | 508 | 60,700 | 508 |
2023-02-03 | 478 | 504 | 477 | 493 | 79,200 | 493 |
2023-02-02 | 478 | 481 | 475 | 478 | 21,300 | 478 |
2023-02-01 | 479 | 483 | 477 | 478 | 21,800 | 478 |
2023-01-31 | 474 | 482 | 474 | 479 | 26,900 | 479 |
2023-01-30 | 477 | 482 | 473 | 473 | 98,100 | 473 |
2023-01-27 | 478 | 480 | 474 | 477 | 73,300 | 477 |
2023-01-26 | 480 | 482 | 475 | 478 | 78,700 | 478 |
2023-01-25 | 464 | 485 | 459 | 479 | 41,800 | 479 |
2023-01-24 | 456 | 472 | 456 | 464 | 29,700 | 464 |
2023-01-23 | 448 | 457 | 448 | 452 | 34,500 | 452 |
2023-01-20 | 446 | 453 | 446 | 448 | 14,100 | 448 |
2023-01-19 | 451 | 454 | 443 | 446 | 29,400 | 446 |
2023-01-18 | 443 | 455 | 441 | 452 | 21,300 | 452 |
2023-01-17 | 446 | 446 | 442 | 442 | 7,300 | 442 |
2023-01-16 | 438 | 447 | 438 | 446 | 6,100 | 446 |
2023-01-13 | 429 | 443 | 427 | 438 | 18,100 | 438 |
2023-01-12 | 440 | 440 | 429 | 429 | 14,900 | 429 |
2023-01-11 | 454 | 454 | 439 | 439 | 20,100 | 439 |
2023-01-10 | 449 | 454 | 449 | 450 | 10,400 | 450 |
2023-01-06 | 431 | 449 | 431 | 449 | 14,400 | 449 |
2023-01-05 | 435 | 435 | 431 | 431 | 14,300 | 431 |
2023-01-04 | 424 | 437 | 424 | 435 | 15,200 | 435 |
分割・併合履歴 : [2015-09-28]1株→0.2株