1826 佐田建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-204574584544567,500456
2020-11-194574574534576,900457
2020-11-184574574544574,600457
2020-11-1745445845245814,100458
2020-11-1645745745345712,500457
2020-11-1345345445145212,100452
2020-11-124604604534577,900457
2020-11-1145546045446018,700460
2020-11-1045645645045421,300454
2020-11-0944545544445430,000454
2020-11-0644945644945611,300456
2020-11-054444564444569,200456
2020-11-044494494404487,600448
2020-11-0244144944044912,000449
2020-10-304464464444459,600445
2020-10-294454474444454,800445
2020-10-284444484444484,000448
2020-10-274424474424477,400447
2020-10-264474494464474,800447
2020-10-234484494484487,100448
2020-10-224504504484486,100448
2020-10-214474494464482,900448
2020-10-204504504464463,800446
2020-10-194464494464494,900449
2020-10-164514514464466,400446
2020-10-154554554524526,800452
2020-10-144554564544553,800455
2020-10-134554564544554,900455
2020-10-124584584534558,800455
2020-10-0945945945345812,800458
2020-10-0846246245845915,700459
2020-10-0746446546146310,000463
2020-10-064664664624649,700464
2020-10-0546146846046713,200467
2020-10-0246846846346614,200466
2020-09-3046746946546632,800466
2020-09-2946046745646735,800467
2020-09-2845145543645548,800455
2020-09-2545045144745117,500451
2020-09-2444745044745014,600450
2020-09-2344144644144611,100446
2020-09-1844044443844126,900441
2020-09-174394404384407,900440
2020-09-1643743943543711,700437
2020-09-154374374324378,100437
2020-09-1443443843043832,100438
2020-09-1142042842042645,200426
2020-09-1042042041942015,700420
2020-09-0941842041742014,900420
2020-09-0841842041642012,500420
2020-09-074164194164196,500419
2020-09-0441442041441918,300419
2020-09-0341841841441619,700416
2020-09-024154174154167,300416
2020-09-0141541741341513,200415
2020-08-314134154134134,000413
2020-08-284124154114138,900413
2020-08-2741741741141511,800415
2020-08-264174174154161,700416
2020-08-2541641741341710,200417
2020-08-244134154134139,400413
2020-08-214144144124136,500413
2020-08-204124134114114,400411
2020-08-194134134114122,400412
2020-08-1840341340340835,600408
2020-08-1740741340741117,400411
2020-08-1441141641141131,400411
2020-08-1341341741341533,900415
2020-08-1241141941141531,500415
2020-08-1140841940841917,000419
2020-08-074174174124176,500417
2020-08-0641241841141524,500415
2020-08-054094144034143,100414
2020-08-043994093994096,100409
2020-08-0338940438840415,100404
2020-07-3141141139239228,900392
2020-07-304124124114117,500411
2020-07-294154154124127,000412
2020-07-284154154134147,000414
2020-07-2741541641341532,500415
2020-07-2241541741541515,800415
2020-07-2141041641041516,100415
2020-07-2041041841041815,400418
2020-07-174124184124188,900418
2020-07-1641341641341411,000414
2020-07-154174184144179,300417
2020-07-144144164144155,100415
2020-07-134204204144157,100415
2020-07-104164174144149,200414
2020-07-094184194134167,300416
2020-07-0841742141741810,400418
2020-07-074244244204204,100420
2020-07-064234244204235,800423
2020-07-034214214174214,000421
2020-07-0242442441441811,200418
2020-07-0142542741741735,200417
2020-06-3042442942442513,100425
2020-06-2941342441342411,400424
2020-06-2641642441342411,800424
2020-06-2541342641341718,700417
2020-06-244294294254265,900426
2020-06-234274294264299,200429
2020-06-2242442942442525,300425
2020-06-1942742742342619,700426
2020-06-1842742742342616,700426
2020-06-1741742641742621,700426
2020-06-1640941940941925,900419
2020-06-1541641640841236,700412
2020-06-1240541240440822,500408
2020-06-1141341541241411,200414
2020-06-1041241541241510,900415
2020-06-0941541641241316,900413
2020-06-0841241541241515,600415
2020-06-0541141441141310,400413
2020-06-044144144124147,300414
2020-06-0341541541241415,600414
2020-06-0241441441241411,000414
2020-06-014114134114137,500413
2020-05-2941041441041117,100411
2020-05-2841041240540929,800409
2020-05-2740841040741013,700410
2020-05-2640840940240818,100408
2020-05-254044074034055,600405
2020-05-224074084044067,500406
2020-05-2140340740240611,600406
2020-05-2040140340040311,800403
2020-05-1940340340040123,200401
2020-05-1840040239940217,800402
2020-05-1539740138939930,600399
2020-05-143983993963968,700396
2020-05-1340340339840210,000402
2020-05-1240040439340426,100404
2020-05-1140340339640117,600401
2020-05-0838640338640342,600403
2020-05-0738439038438922,500389
2020-05-0138738838338636,600386
2020-04-30361405358387110,600387
2020-04-2835035834935814,900358
2020-04-2734335134335130,000351
2020-04-2434334434134318,500343
2020-04-2333934633834370,900343
2020-04-2234334633934436,900344
2020-04-2134234633834615,800346
2020-04-2034334633834440,100344
2020-04-1734835534234529,400345
2020-04-1634234834034825,100348
2020-04-1534334533834349,500343
2020-04-1434334633834626,700346
2020-04-1334334633634523,400345
2020-04-1034534834234532,800345
2020-04-0934334934134928,500349
2020-04-0834334533634518,800345
2020-04-0733234332734320,700343
2020-04-0632032831532819,400328
2020-04-0332332631432236,400322
2020-04-0231532331232039,200320
2020-04-0132032731232359,900323
2020-03-31326326323326228,300326
2020-03-3033933931232556,600325
2020-03-2733836033436068,400360
2020-03-2631135030233888,000338
2020-03-2529931829331879,900318
2020-03-2428729427629193,500291
2020-03-2328029527029566,300295
2020-03-1928528627727937,200279
2020-03-1828729127527846,700278
2020-03-1725828625028270,700282
2020-03-1627027726126669,200266
2020-03-1325527625025592,900255
2020-03-1229329826528780,600287
2020-03-1130931029729894,000298
2020-03-1031631730331082,800310
2020-03-0933333531831835,700318
2020-03-0634034133533737,700337
2020-03-0534834834034121,500341
2020-03-0434234934034217,500342
2020-03-0336636634734738,300347
2020-03-0233235833235454,400354
2020-02-2836236634834838,200348
2020-02-2737037135936228,400362
2020-02-2637337636637020,600370
2020-02-2538738737337334,000373
2020-02-2139239739239217,500392
2020-02-2039439739239212,500392
2020-02-1939539639239413,500394
2020-02-1839639639039215,800392
2020-02-1740840839339444,800394
2020-02-144084104074086,500408
2020-02-1341341340640926,300409
2020-02-1241241840840948,700409
2020-02-10437437404410171,500410
2020-02-0743944143243720,100437
2020-02-0642943942943923,200439
2020-02-0543543542542624,000426
2020-02-0443243242642816,700428
2020-02-0342143242042920,700429
2020-01-3143743742842863,000428
2020-01-3045245543043643,200436
2020-01-2946947045445436,800454
2020-01-2846647146046548,200465
2020-01-2747447446746711,900467
2020-01-2448148347747711,900477
2020-01-2348048447848020,100480
2020-01-2247848547848024,300480
2020-01-2147848147748010,700480
2020-01-2047448247348116,700481
2020-01-1746348445948255,300482
2020-01-1647947946746735,300467
2020-01-1548648648048114,600481
2020-01-1448748848048518,400485
2020-01-1048948947848019,400480
2020-01-0948048347347320,100473
2020-01-0849549546548052,900480
2020-01-0749449449049039,300490
2020-01-0649449448749250,700492

分割・併合履歴 : [2015-09-28]1株→0.2株