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
2022-06-244544554494507,800450
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