1826 佐田建設(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281901901901906,000950
1983-12-271881881881884,000940
1983-12-2618818818518516,000925
1983-12-2418518818518821,000940
1983-12-231821851821852,000925
1983-12-2218218218218221,000910
1983-12-2118018118018135,000905
1983-12-2018218518218231,000910
1983-12-1918218218218234,000910
1983-12-1618218218118133,000905
1983-12-1518118218118218,000910
1983-12-1418118118118117,000905
1983-12-131821831821826,000910
1983-12-121821821811818,000905
1983-12-091821821821821,000910
1983-12-0818318318218221,000910
1983-12-071821821811813,000905
1983-12-0618218218218210,000910
1983-12-0518518518118112,000905
1983-12-031851851851857,000925
1983-12-021851851851856,000925
1983-12-0118518518518523,000925
1983-11-301871871861866,000930
1983-11-291861901861878,000935
1983-11-281871881861865,000930
1983-11-2618918918918913,000945
1983-11-251891891891899,000945
1983-11-241871871871877,000935
1983-11-2218618718618714,000935
1983-11-211861861861868,000930
1983-11-1818818818518510,000925
1983-11-1719319519219320,000965
1983-11-1518118218018228,000910
1983-11-1418618618518521,000925
1983-11-111891891891899,000945
1983-11-0818018018018016,000900
1983-11-051901901901902,000950
1983-11-041911911901908,000950
1983-11-021901941901946,000970
1983-11-0119519519319313,000965
1983-10-2919520019520027,0001,000
1983-10-2819720019720030,0001,000
1983-10-2719719719719710,000985
1983-10-261971971971972,000985
1983-10-251951951951954,000975
1983-10-2419519619319310,000965
1983-10-2219519519519513,000975
1983-10-2120020020020016,0001,000
1983-10-2020220420120138,0001,005
1983-10-1919920019520068,0001,000
1983-10-1820120119819842,000990
1983-10-1720020420020172,0001,005
1983-10-1519920019920082,0001,000
1983-10-1419119719119642,000980
1983-10-1319119119119113,000955
1983-10-1219019019019013,000950
1983-10-1119019019019032,000950
1983-10-0718919018919031,000950
1983-10-0619019018518535,000925
1983-10-0519019019019025,000950
1983-10-0419019019019011,000950
1983-10-0318919118919123,000955
1983-09-301911911911919,000955
1983-09-2919319319119117,000955
1983-09-2819219319219321,000965
1983-09-2718819118219127,000955
1983-09-2619019119019132,000955
1983-09-2419019119019023,000950
1983-09-2218919018919028,000950
1983-09-211881881881883,000940
1983-09-201881881881886,000940
1983-09-191881891881894,000945
1983-09-161891891881883,000940
1983-09-141871881871886,000940
1983-09-1318719218719014,000950
1983-09-1219019018718720,000935
1983-09-091861861861861,000930
1983-09-0819019018618618,000930
1983-09-071901901901906,000950
1983-09-0618619018619013,000950
1983-09-051851851851856,000925
1983-09-031891891861867,000930
1983-09-0219019018618615,000930
1983-09-0119019219019218,000960
1983-08-3118919018919042,000950
1983-08-3018318518318513,000925
1983-08-291821831821836,000915
1983-08-271861861861867,000930
1983-08-2618018218018216,000910
1983-08-251801801801807,000900
1983-08-241801801801808,000900
1983-08-2318118117817822,000890
1983-08-221811811811819,000905
1983-08-201811811811818,000905
1983-08-1918118118118115,000905
1983-08-181821821821828,000910
1983-08-171811811811818,000905
1983-08-1218218218118210,000910
1983-08-111821821821828,000910
1983-08-1018318318218219,000910
1983-08-091831851831855,000925
1983-08-0818218518218510,000925
1983-08-061831831831833,000915
1983-08-051811811811817,000905
1983-08-0418218218218221,000910
1983-08-0118118218118215,000910
1983-07-3018118218118210,000910
1983-07-2918118118018159,000905
1983-07-2818218218218225,000910
1983-07-2718218218218212,000910
1983-07-2618218218218218,000910
1983-07-2518218418218213,000910
1983-07-231821821821826,000910
1983-07-221821821811827,000910
1983-07-211821821821826,000910
1983-07-201821851821828,000910
1983-07-191821821821828,000910
1983-07-181821821811814,000905
1983-07-1518518518218213,000910
1983-07-141851851851852,000925
1983-07-131821821821823,000910
1983-07-1218218218018023,000900
1983-07-111831831831836,000915
1983-07-091851851831833,000915
1983-07-0818518518518513,000925
1983-07-061871871871871,000935
1983-07-051911911861869,000930
1983-07-041901901861864,000930
1983-07-021861901861904,000950
1983-07-011861861861863,000930
1983-06-281841841811814,000905
1983-06-271801801801808,000900
1983-06-251991991901905,000950
1983-06-2419920019820068,0001,000
1983-06-23200200200200120,0001,000
1983-06-2219819819719737,000985
1983-06-2120020020020025,0001,000
1983-06-2019620019620050,0001,000
1983-06-171931941931948,000970
1983-06-1618918918918912,000945
1983-06-1418918918718834,000940
1983-06-1319019019019011,000950
1983-06-111901901881899,000945
1983-06-1019119118818810,000940
1983-06-0919019119019128,000955
1983-06-0819119119119122,000955
1983-06-071921921921928,000960
1983-06-061911921911926,000960
1983-06-041911911911916,000955
1983-06-031921921911918,000955
1983-06-0219519519119111,000955
1983-06-0119620019320018,0001,000
1983-05-3119619619119124,000955
1983-05-3019619719619613,000980
1983-05-2819619619619620,000980
1983-05-2719619719619712,000985
1983-05-261961961961967,000980
1983-05-2519619619619629,000980
1983-05-2419419619419615,000980
1983-05-2319519919519924,000995
1983-05-2019519519519523,000975
1983-05-1919519619519516,000975
1983-05-1819519519519511,000975
1983-05-1719519519119110,000955
1983-05-161991991991992,000995
1983-05-1420020020020024,0001,000
1983-05-1319919919919934,000995
1983-05-1219919919919961,000995
1983-05-1119219919219966,000995
1983-05-101921921901906,000950
1983-05-091951951951951,000975
1983-05-0719519619019611,000980
1983-05-061901901901903,000950
1983-05-0419119118519034,000950
1983-05-0219619619519618,000980
1983-04-3019719719519514,000975
1983-04-2819719719619733,000985
1983-04-2719819819619835,000990
1983-04-2619419819419821,000990
1983-04-2519519519419525,000975
1983-04-231891901891905,000950
1983-04-2218919018618626,000930
1983-04-211881881881882,000940
1983-04-2018818818618618,000930
1983-04-191891901881888,000940
1983-04-181851851851859,000925
1983-04-1418918918818812,000940
1983-04-131901901901907,000950
1983-04-1219019018618624,000930
1983-04-1119019019019028,000950
1983-04-0819219219019015,000950
1983-04-071921921921928,000960
1983-04-061941941921926,000960
1983-04-051921941921928,000960
1983-04-0419519519019015,000950
1983-03-311951951951957,000975
1983-03-3019419619419625,000980
1983-03-2919119519119330,000965
1983-03-2818919018919017,000950
1983-03-261891891891892,000945
1983-03-2518519018519029,000950
1983-03-2418418518418514,000925
1983-03-2318418518218413,000920
1983-03-2218118218018218,000910
1983-03-1518118118018011,000900
1983-03-1418218518118123,000905
1983-03-121801831801839,000915
1983-03-1118118118018039,000900
1983-03-101841841821829,000910
1983-03-091831831831833,000915
1983-03-081831831821837,000915
1983-03-071831831831839,000915
1983-03-051831831831831,000915
1983-03-0418318418218225,000910
1983-03-0318318318218314,000915
1983-03-0218418418418416,000920
1983-03-0118418518318519,000925
1983-02-2818318418318416,000920
1983-02-261811821811826,000910
1983-02-2518218218018030,000900
1983-02-2418018018018020,000900
1983-02-2318418417517544,000875
1983-02-2218418518418410,000920
1983-02-211831851831846,000920
1983-02-1818318318318320,000915
1983-02-1718418418318326,000915
1983-02-161841841841842,000920
1983-02-151851851851857,000925
1983-02-1418318518318513,000925
1983-02-091831851831838,000915
1983-02-081861861851857,000925
1983-02-0718318918318614,000930
1983-02-0418518618518510,000925
1983-02-031851901851907,000950
1983-02-0218418418318425,000920
1983-02-0118318318318315,000915
1983-01-3118418418318320,000915
1983-01-2918318318118316,000915
1983-01-2818018118018140,000905
1983-01-2718218318118127,000905
1983-01-2618318518218312,000915
1983-01-2518518518218231,000910
1983-01-2418518518318315,000915
1983-01-1919119118618613,000930
1983-01-1819319319319313,000965
1983-01-1718519018519024,000950
1983-01-1418518518518529,000925
1983-01-1318618618518518,000925
1983-01-1218518518518512,000925
1983-01-1118718818618612,000930
1983-01-1018418618418422,000920
1983-01-0818318318318316,000915
1983-01-0718218318118324,000915
1983-01-0618118318118214,000910
1983-01-051811821811824,000910
1983-01-041811811811813,000905

分割・併合履歴 : [2015-09-28]1株→0.2株