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