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
2021-08-0347748147747910,700479
2021-08-0248548548048510,700485
2021-07-304854854784809,500480
2021-07-2948148547448514,400485
2021-07-284814844804817,300481
2021-07-2748148347648332,300483
2021-07-264824834814816,700481
2021-07-214794814794819,800481
2021-07-2047648247547817,000478
2021-07-1947648247647716,800477
2021-07-164794824794797,200479
2021-07-1547448347447811,700478
2021-07-144834844804825,500482
2021-07-1347448347448320,400483
2021-07-1247148647148237,800482
2021-07-0948148447947915,100479
2021-07-0848849248748710,600487
2021-07-0748649148648827,300488
2021-07-0648749148749110,400491
2021-07-054864904864875,400487
2021-07-0248849248249024,900490
2021-07-014934934884887,500488
2021-06-3049749849349331,600493
2021-06-2949349748849716,200497
2021-06-2848749448649313,800493
2021-06-254974974934956,200495
2021-06-244964974954954,500495
2021-06-2349449849249720,100497
2021-06-2248949448949212,400492
2021-06-2148749148648724,500487
2021-06-1849549549049220,600492
2021-06-1749149549149317,600493
2021-06-1649149648749435,300494
2021-06-1549049248749215,100492
2021-06-1448649148649021,400490
2021-06-1148249148248741,600487
2021-06-104844854834837,500483
2021-06-0948848948648710,300487
2021-06-084884904864893,200489
2021-06-0748249248148837,700488
2021-06-0448548548148316,200483
2021-06-0348148647848540,300485
2021-06-0245748245748194,100481
2021-06-0146246345746024,700460
2021-05-3146546546146328,000463
2021-05-2845446545146583,400465
2021-05-2745045645045226,100452
2021-05-2644845344745112,200451
2021-05-2545245244545020,900450
2021-05-2444145244145219,200452
2021-05-2143144343144118,100441
2021-05-204284364284306,400430
2021-05-194274324274278,800427
2021-05-184264304254299,300429
2021-05-1742243042142514,400425
2021-05-1442843742142130,400421
2021-05-1342943342542527,700425
2021-05-1243143243043010,900430
2021-05-1143543543143112,100431
2021-05-1043943943443614,400436
2021-05-074364364354354,800435
2021-05-0643143843143414,300434
2021-04-304304314304306,400430
2021-04-284324324304309,400430
2021-04-2743643643143110,700431
2021-04-264374394354359,000435
2021-04-234374394374372,600437
2021-04-224364364354363,600436
2021-04-2143643743343315,600433
2021-04-2043944243643610,900436
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