1826 佐田建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2841041740341729,900417
2022-09-2741241341041119,100411
2022-09-2641341441241221,700412
2022-09-2241942141341334,600413
2022-09-2142042141541926,400419
2022-09-2042642842342326,500423
2022-09-1642642842542514,000425
2022-09-1542742942542716,500427
2022-09-1442643042642616,200426
2022-09-1342943042842910,600429
2022-09-1242943142742912,000429
2022-09-0942843242842831,700428
2022-09-0843043343043015,300430
2022-09-0743143443043015,800430
2022-09-0643143643143314,100433
2022-09-0543043742943518,600435
2022-09-0243743843643613,100436
2022-09-0144044143743720,700437
2022-08-3144344343644023,400440
2022-08-304394434384438,800443
2022-08-2943544043543815,300438
2022-08-264404414384397,800439
2022-08-2543744143744020,800440
2022-08-2444244244044010,400440
2022-08-2343844043643816,500438
2022-08-224384404364387,300438
2022-08-1944044143843819,600438
2022-08-1844044243944012,900440
2022-08-1744244444144313,000443
2022-08-1644644644244218,100442
2022-08-1544845044644824,700448
2022-08-1244644844244825,500448
2022-08-1044144744144411,900444
2022-08-0944244644244410,300444
2022-08-0844444644244226,200442
2022-08-0544745144344521,300445
2022-08-0444745044544716,000447
2022-08-0344844944644717,500447
2022-08-0245145144544616,100446
2022-08-014514524514519,000451
2022-07-294494594494519,600451
2022-07-2845545544944917,000449
2022-07-274544554494498,200449
2022-07-2645345545145527,600455
2022-07-254524544524534,300453
2022-07-2244745244745214,900452
2022-07-214444474424477,200447
2022-07-2044744944344719,000447
2022-07-194454454434446,700444
2022-07-1545345344444512,700445
2022-07-144504524494528,400452
2022-07-134454524454516,700451
2022-07-1244844944344630,400446
2022-07-1145045344744924,700449
2022-07-0845145545045320,100453
2022-07-074554554514516,600451
2022-07-064524524524526,200452
2022-07-054534554524526,300452
2022-07-044574574534535,000453
2022-07-0145245545245211,700452
2022-06-3046546545245442,600454
2022-06-2945546545146538,900465
2022-06-2845345845345814,100458
2022-06-274524524494515,200451
2022-06-244544554494507,800450
2022-06-2344845344845212,800452
2022-06-2245245244644815,200448
2022-06-2144545044544812,100448
2022-06-2045045144644658,600446
2022-06-1744845044744825,800448
2022-06-1645545544644718,800447
2022-06-1544344944344722,200447
2022-06-1444945344544522,800445
2022-06-1344745544745315,000453
2022-06-1045445545045332,700453
2022-06-0945846045545913,800459
2022-06-0845746045346019,700460
2022-06-0746346345545711,300457
2022-06-0646446546146318,000463
2022-06-034804804664668,900466
2022-06-02477479474479105,600479
2022-06-0147348046748014,600480
2022-05-3147247246647217,400472
2022-05-3045548045348060,400480
2022-05-274514534494535,300453
2022-05-2644845144744714,000447
2022-05-2544845444544515,000445
2022-05-244464514464508,000450
2022-05-2345845844544817,600448
2022-05-2044445644245611,300456
2022-05-1944145044144511,700445
2022-05-184444464444461,400446
2022-05-1745345344444422,600444
2022-05-1646446444945319,100453
2022-05-134544614544616,300461
2022-05-124424584424547,500454
2022-05-1144444944344410,900444
2022-05-1044445144444510,700445
2022-05-0944945344444517,200445
2022-05-064494504464498,100449
2022-05-024474524454526,700452
2022-04-2845245344644620,200446
2022-04-2744146044145440,200454
2022-04-264424494404478,700447
2022-04-2545045044344314,800443
2022-04-224554554514525,200452
2022-04-214554554524556,000455
2022-04-204544554504555,000455
2022-04-1945145544745210,400452
2022-04-184524544494516,600451
2022-04-1544845644445210,000452
2022-04-1444545044444811,800448
2022-04-1344244643444616,600446
2022-04-1245045043943913,500439
2022-04-1145045044644713,300447
2022-04-0845045344645132,300451
2022-04-0745045244444422,400444
2022-04-0645046144644927,700449
2022-04-0546446443944786,100447
2022-04-044644644584607,200460
2022-04-0146246345946210,200462
2022-03-3146946946246217,300462
2022-03-304614694614699,800469
2022-03-2946446646046614,400466
2022-03-284664674634646,200464
2022-03-254734734664667,900466
2022-03-2447347447147339,600473
2022-03-2347647647247417,300474
2022-03-2247547546747420,600474
2022-03-1847248046947320,100473
2022-03-1747647747247513,400475
2022-03-16470475469475133,700475
2022-03-154704704654709,700470
2022-03-144574684574686,400468
2022-03-1146546645445414,100454
2022-03-1046347046347021,000470
2022-03-094654654544548,100454
2022-03-0846346746346610,600466
2022-03-0746446746046217,900462
2022-03-044634674634634,000463
2022-03-034654654624635,900463
2022-03-024664684634635,300463
2022-03-014764764684696,800469
2022-02-2847747747247214,500472
2022-02-254784804744765,200476
2022-02-244764784744785,400478
2022-02-224744764744742,100474
2022-02-214734774724747,800474
2022-02-184754794754798,500479
2022-02-174714744674674,000467
2022-02-164744744724742,900474
2022-02-154734744694696,300469
2022-02-144694724694714,700471
2022-02-104714744714749,000474
2022-02-094704714684704,000470
2022-02-084684694664695,300469
2022-02-0746046845946811,300468
2022-02-0446346946246219,700462
2022-02-0347047146346316,800463
2022-02-024714714694702,200470
2022-02-014674714674716,500471
2022-01-314664684664688,600468
2022-01-284654674624664,600466
2022-01-2746446645946021,900460
2022-01-264644644614621,400462
2022-01-2546146545746113,500461
2022-01-244644654614616,400461
2022-01-214614644614648,500464
2022-01-204614654614614,700461
2022-01-1946246546046013,300460
2022-01-184624654594623,400462
2022-01-174594684584628,600462
2022-01-144554614534618,400461
2022-01-134674684554559,000455
2022-01-1246747046346715,000467
2022-01-1146747146646725,700467
2022-01-0746747146546620,400466
2022-01-0647047046546711,800467
2022-01-054724724694708,400470
2022-01-044724724694715,600471

分割・併合履歴 : [2015-09-28]1株→0.2株