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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1983-12-27 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 1983-12-26 | 188 | 188 | 185 | 185 | 16,000 | 925 |
| 1983-12-24 | 185 | 188 | 185 | 188 | 21,000 | 940 |
| 1983-12-23 | 182 | 185 | 182 | 185 | 2,000 | 925 |
| 1983-12-22 | 182 | 182 | 182 | 182 | 21,000 | 910 |
| 1983-12-21 | 180 | 181 | 180 | 181 | 35,000 | 905 |
| 1983-12-20 | 182 | 185 | 182 | 182 | 31,000 | 910 |
| 1983-12-19 | 182 | 182 | 182 | 182 | 34,000 | 910 |
| 1983-12-16 | 182 | 182 | 181 | 181 | 33,000 | 905 |
| 1983-12-15 | 181 | 182 | 181 | 182 | 18,000 | 910 |
| 1983-12-14 | 181 | 181 | 181 | 181 | 17,000 | 905 |
| 1983-12-13 | 182 | 183 | 182 | 182 | 6,000 | 910 |
| 1983-12-12 | 182 | 182 | 181 | 181 | 8,000 | 905 |
| 1983-12-09 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1983-12-08 | 183 | 183 | 182 | 182 | 21,000 | 910 |
| 1983-12-07 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 1983-12-06 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 1983-12-05 | 185 | 185 | 181 | 181 | 12,000 | 905 |
| 1983-12-03 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 1983-12-02 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 1983-12-01 | 185 | 185 | 185 | 185 | 23,000 | 925 |
| 1983-11-30 | 187 | 187 | 186 | 186 | 6,000 | 930 |
| 1983-11-29 | 186 | 190 | 186 | 187 | 8,000 | 935 |
| 1983-11-28 | 187 | 188 | 186 | 186 | 5,000 | 930 |
| 1983-11-26 | 189 | 189 | 189 | 189 | 13,000 | 945 |
| 1983-11-25 | 189 | 189 | 189 | 189 | 9,000 | 945 |
| 1983-11-24 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 1983-11-22 | 186 | 187 | 186 | 187 | 14,000 | 935 |
| 1983-11-21 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 1983-11-18 | 188 | 188 | 185 | 185 | 10,000 | 925 |
| 1983-11-17 | 193 | 195 | 192 | 193 | 20,000 | 965 |
| 1983-11-15 | 181 | 182 | 180 | 182 | 28,000 | 910 |
| 1983-11-14 | 186 | 186 | 185 | 185 | 21,000 | 925 |
| 1983-11-11 | 189 | 189 | 189 | 189 | 9,000 | 945 |
| 1983-11-08 | 180 | 180 | 180 | 180 | 16,000 | 900 |
| 1983-11-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1983-11-04 | 191 | 191 | 190 | 190 | 8,000 | 950 |
| 1983-11-02 | 190 | 194 | 190 | 194 | 6,000 | 970 |
| 1983-11-01 | 195 | 195 | 193 | 193 | 13,000 | 965 |
| 1983-10-29 | 195 | 200 | 195 | 200 | 27,000 | 1,000 |
| 1983-10-28 | 197 | 200 | 197 | 200 | 30,000 | 1,000 |
| 1983-10-27 | 197 | 197 | 197 | 197 | 10,000 | 985 |
| 1983-10-26 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 1983-10-25 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1983-10-24 | 195 | 196 | 193 | 193 | 10,000 | 965 |
| 1983-10-22 | 195 | 195 | 195 | 195 | 13,000 | 975 |
| 1983-10-21 | 200 | 200 | 200 | 200 | 16,000 | 1,000 |
| 1983-10-20 | 202 | 204 | 201 | 201 | 38,000 | 1,005 |
| 1983-10-19 | 199 | 200 | 195 | 200 | 68,000 | 1,000 |
| 1983-10-18 | 201 | 201 | 198 | 198 | 42,000 | 990 |
| 1983-10-17 | 200 | 204 | 200 | 201 | 72,000 | 1,005 |
| 1983-10-15 | 199 | 200 | 199 | 200 | 82,000 | 1,000 |
| 1983-10-14 | 191 | 197 | 191 | 196 | 42,000 | 980 |
| 1983-10-13 | 191 | 191 | 191 | 191 | 13,000 | 955 |
| 1983-10-12 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 1983-10-11 | 190 | 190 | 190 | 190 | 32,000 | 950 |
| 1983-10-07 | 189 | 190 | 189 | 190 | 31,000 | 950 |
| 1983-10-06 | 190 | 190 | 185 | 185 | 35,000 | 925 |
| 1983-10-05 | 190 | 190 | 190 | 190 | 25,000 | 950 |
| 1983-10-04 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1983-10-03 | 189 | 191 | 189 | 191 | 23,000 | 955 |
| 1983-09-30 | 191 | 191 | 191 | 191 | 9,000 | 955 |
| 1983-09-29 | 193 | 193 | 191 | 191 | 17,000 | 955 |
| 1983-09-28 | 192 | 193 | 192 | 193 | 21,000 | 965 |
| 1983-09-27 | 188 | 191 | 182 | 191 | 27,000 | 955 |
| 1983-09-26 | 190 | 191 | 190 | 191 | 32,000 | 955 |
| 1983-09-24 | 190 | 191 | 190 | 190 | 23,000 | 950 |
| 1983-09-22 | 189 | 190 | 189 | 190 | 28,000 | 950 |
| 1983-09-21 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 1983-09-20 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 1983-09-19 | 188 | 189 | 188 | 189 | 4,000 | 945 |
| 1983-09-16 | 189 | 189 | 188 | 188 | 3,000 | 940 |
| 1983-09-14 | 187 | 188 | 187 | 188 | 6,000 | 940 |
| 1983-09-13 | 187 | 192 | 187 | 190 | 14,000 | 950 |
| 1983-09-12 | 190 | 190 | 187 | 187 | 20,000 | 935 |
| 1983-09-09 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1983-09-08 | 190 | 190 | 186 | 186 | 18,000 | 930 |
| 1983-09-07 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1983-09-06 | 186 | 190 | 186 | 190 | 13,000 | 950 |
| 1983-09-05 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 1983-09-03 | 189 | 189 | 186 | 186 | 7,000 | 930 |
| 1983-09-02 | 190 | 190 | 186 | 186 | 15,000 | 930 |
| 1983-09-01 | 190 | 192 | 190 | 192 | 18,000 | 960 |
| 1983-08-31 | 189 | 190 | 189 | 190 | 42,000 | 950 |
| 1983-08-30 | 183 | 185 | 183 | 185 | 13,000 | 925 |
| 1983-08-29 | 182 | 183 | 182 | 183 | 6,000 | 915 |
| 1983-08-27 | 186 | 186 | 186 | 186 | 7,000 | 930 |
| 1983-08-26 | 180 | 182 | 180 | 182 | 16,000 | 910 |
| 1983-08-25 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1983-08-24 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 1983-08-23 | 181 | 181 | 178 | 178 | 22,000 | 890 |
| 1983-08-22 | 181 | 181 | 181 | 181 | 9,000 | 905 |
| 1983-08-20 | 181 | 181 | 181 | 181 | 8,000 | 905 |
| 1983-08-19 | 181 | 181 | 181 | 181 | 15,000 | 905 |
| 1983-08-18 | 182 | 182 | 182 | 182 | 8,000 | 910 |
| 1983-08-17 | 181 | 181 | 181 | 181 | 8,000 | 905 |
| 1983-08-12 | 182 | 182 | 181 | 182 | 10,000 | 910 |
| 1983-08-11 | 182 | 182 | 182 | 182 | 8,000 | 910 |
| 1983-08-10 | 183 | 183 | 182 | 182 | 19,000 | 910 |
| 1983-08-09 | 183 | 185 | 183 | 185 | 5,000 | 925 |
| 1983-08-08 | 182 | 185 | 182 | 185 | 10,000 | 925 |
| 1983-08-06 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1983-08-05 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 1983-08-04 | 182 | 182 | 182 | 182 | 21,000 | 910 |
| 1983-08-01 | 181 | 182 | 181 | 182 | 15,000 | 910 |
| 1983-07-30 | 181 | 182 | 181 | 182 | 10,000 | 910 |
| 1983-07-29 | 181 | 181 | 180 | 181 | 59,000 | 905 |
| 1983-07-28 | 182 | 182 | 182 | 182 | 25,000 | 910 |
| 1983-07-27 | 182 | 182 | 182 | 182 | 12,000 | 910 |
| 1983-07-26 | 182 | 182 | 182 | 182 | 18,000 | 910 |
| 1983-07-25 | 182 | 184 | 182 | 182 | 13,000 | 910 |
| 1983-07-23 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1983-07-22 | 182 | 182 | 181 | 182 | 7,000 | 910 |
| 1983-07-21 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1983-07-20 | 182 | 185 | 182 | 182 | 8,000 | 910 |
| 1983-07-19 | 182 | 182 | 182 | 182 | 8,000 | 910 |
| 1983-07-18 | 182 | 182 | 181 | 181 | 4,000 | 905 |
| 1983-07-15 | 185 | 185 | 182 | 182 | 13,000 | 910 |
| 1983-07-14 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1983-07-13 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 1983-07-12 | 182 | 182 | 180 | 180 | 23,000 | 900 |
| 1983-07-11 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 1983-07-09 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 1983-07-08 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 1983-07-06 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1983-07-05 | 191 | 191 | 186 | 186 | 9,000 | 930 |
| 1983-07-04 | 190 | 190 | 186 | 186 | 4,000 | 930 |
| 1983-07-02 | 186 | 190 | 186 | 190 | 4,000 | 950 |
| 1983-07-01 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1983-06-28 | 184 | 184 | 181 | 181 | 4,000 | 905 |
| 1983-06-27 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 1983-06-25 | 199 | 199 | 190 | 190 | 5,000 | 950 |
| 1983-06-24 | 199 | 200 | 198 | 200 | 68,000 | 1,000 |
| 1983-06-23 | 200 | 200 | 200 | 200 | 120,000 | 1,000 |
| 1983-06-22 | 198 | 198 | 197 | 197 | 37,000 | 985 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 1983-06-20 | 196 | 200 | 196 | 200 | 50,000 | 1,000 |
| 1983-06-17 | 193 | 194 | 193 | 194 | 8,000 | 970 |
| 1983-06-16 | 189 | 189 | 189 | 189 | 12,000 | 945 |
| 1983-06-14 | 189 | 189 | 187 | 188 | 34,000 | 940 |
| 1983-06-13 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1983-06-11 | 190 | 190 | 188 | 189 | 9,000 | 945 |
| 1983-06-10 | 191 | 191 | 188 | 188 | 10,000 | 940 |
| 1983-06-09 | 190 | 191 | 190 | 191 | 28,000 | 955 |
| 1983-06-08 | 191 | 191 | 191 | 191 | 22,000 | 955 |
| 1983-06-07 | 192 | 192 | 192 | 192 | 8,000 | 960 |
| 1983-06-06 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 1983-06-04 | 191 | 191 | 191 | 191 | 6,000 | 955 |
| 1983-06-03 | 192 | 192 | 191 | 191 | 8,000 | 955 |
| 1983-06-02 | 195 | 195 | 191 | 191 | 11,000 | 955 |
| 1983-06-01 | 196 | 200 | 193 | 200 | 18,000 | 1,000 |
| 1983-05-31 | 196 | 196 | 191 | 191 | 24,000 | 955 |
| 1983-05-30 | 196 | 197 | 196 | 196 | 13,000 | 980 |
| 1983-05-28 | 196 | 196 | 196 | 196 | 20,000 | 980 |
| 1983-05-27 | 196 | 197 | 196 | 197 | 12,000 | 985 |
| 1983-05-26 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 1983-05-25 | 196 | 196 | 196 | 196 | 29,000 | 980 |
| 1983-05-24 | 194 | 196 | 194 | 196 | 15,000 | 980 |
| 1983-05-23 | 195 | 199 | 195 | 199 | 24,000 | 995 |
| 1983-05-20 | 195 | 195 | 195 | 195 | 23,000 | 975 |
| 1983-05-19 | 195 | 196 | 195 | 195 | 16,000 | 975 |
| 1983-05-18 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 1983-05-17 | 195 | 195 | 191 | 191 | 10,000 | 955 |
| 1983-05-16 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 1983-05-14 | 200 | 200 | 200 | 200 | 24,000 | 1,000 |
| 1983-05-13 | 199 | 199 | 199 | 199 | 34,000 | 995 |
| 1983-05-12 | 199 | 199 | 199 | 199 | 61,000 | 995 |
| 1983-05-11 | 192 | 199 | 192 | 199 | 66,000 | 995 |
| 1983-05-10 | 192 | 192 | 190 | 190 | 6,000 | 950 |
| 1983-05-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1983-05-07 | 195 | 196 | 190 | 196 | 11,000 | 980 |
| 1983-05-06 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1983-05-04 | 191 | 191 | 185 | 190 | 34,000 | 950 |
| 1983-05-02 | 196 | 196 | 195 | 196 | 18,000 | 980 |
| 1983-04-30 | 197 | 197 | 195 | 195 | 14,000 | 975 |
| 1983-04-28 | 197 | 197 | 196 | 197 | 33,000 | 985 |
| 1983-04-27 | 198 | 198 | 196 | 198 | 35,000 | 990 |
| 1983-04-26 | 194 | 198 | 194 | 198 | 21,000 | 990 |
| 1983-04-25 | 195 | 195 | 194 | 195 | 25,000 | 975 |
| 1983-04-23 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 1983-04-22 | 189 | 190 | 186 | 186 | 26,000 | 930 |
| 1983-04-21 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1983-04-20 | 188 | 188 | 186 | 186 | 18,000 | 930 |
| 1983-04-19 | 189 | 190 | 188 | 188 | 8,000 | 940 |
| 1983-04-18 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 1983-04-14 | 189 | 189 | 188 | 188 | 12,000 | 940 |
| 1983-04-13 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1983-04-12 | 190 | 190 | 186 | 186 | 24,000 | 930 |
| 1983-04-11 | 190 | 190 | 190 | 190 | 28,000 | 950 |
| 1983-04-08 | 192 | 192 | 190 | 190 | 15,000 | 950 |
| 1983-04-07 | 192 | 192 | 192 | 192 | 8,000 | 960 |
| 1983-04-06 | 194 | 194 | 192 | 192 | 6,000 | 960 |
| 1983-04-05 | 192 | 194 | 192 | 192 | 8,000 | 960 |
| 1983-04-04 | 195 | 195 | 190 | 190 | 15,000 | 950 |
| 1983-03-31 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 1983-03-30 | 194 | 196 | 194 | 196 | 25,000 | 980 |
| 1983-03-29 | 191 | 195 | 191 | 193 | 30,000 | 965 |
| 1983-03-28 | 189 | 190 | 189 | 190 | 17,000 | 950 |
| 1983-03-26 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1983-03-25 | 185 | 190 | 185 | 190 | 29,000 | 950 |
| 1983-03-24 | 184 | 185 | 184 | 185 | 14,000 | 925 |
| 1983-03-23 | 184 | 185 | 182 | 184 | 13,000 | 920 |
| 1983-03-22 | 181 | 182 | 180 | 182 | 18,000 | 910 |
| 1983-03-15 | 181 | 181 | 180 | 180 | 11,000 | 900 |
| 1983-03-14 | 182 | 185 | 181 | 181 | 23,000 | 905 |
| 1983-03-12 | 180 | 183 | 180 | 183 | 9,000 | 915 |
| 1983-03-11 | 181 | 181 | 180 | 180 | 39,000 | 900 |
| 1983-03-10 | 184 | 184 | 182 | 182 | 9,000 | 910 |
| 1983-03-09 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1983-03-08 | 183 | 183 | 182 | 183 | 7,000 | 915 |
| 1983-03-07 | 183 | 183 | 183 | 183 | 9,000 | 915 |
| 1983-03-05 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1983-03-04 | 183 | 184 | 182 | 182 | 25,000 | 910 |
| 1983-03-03 | 183 | 183 | 182 | 183 | 14,000 | 915 |
| 1983-03-02 | 184 | 184 | 184 | 184 | 16,000 | 920 |
| 1983-03-01 | 184 | 185 | 183 | 185 | 19,000 | 925 |
| 1983-02-28 | 183 | 184 | 183 | 184 | 16,000 | 920 |
| 1983-02-26 | 181 | 182 | 181 | 182 | 6,000 | 910 |
| 1983-02-25 | 182 | 182 | 180 | 180 | 30,000 | 900 |
| 1983-02-24 | 180 | 180 | 180 | 180 | 20,000 | 900 |
| 1983-02-23 | 184 | 184 | 175 | 175 | 44,000 | 875 |
| 1983-02-22 | 184 | 185 | 184 | 184 | 10,000 | 920 |
| 1983-02-21 | 183 | 185 | 183 | 184 | 6,000 | 920 |
| 1983-02-18 | 183 | 183 | 183 | 183 | 20,000 | 915 |
| 1983-02-17 | 184 | 184 | 183 | 183 | 26,000 | 915 |
| 1983-02-16 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1983-02-15 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 1983-02-14 | 183 | 185 | 183 | 185 | 13,000 | 925 |
| 1983-02-09 | 183 | 185 | 183 | 183 | 8,000 | 915 |
| 1983-02-08 | 186 | 186 | 185 | 185 | 7,000 | 925 |
| 1983-02-07 | 183 | 189 | 183 | 186 | 14,000 | 930 |
| 1983-02-04 | 185 | 186 | 185 | 185 | 10,000 | 925 |
| 1983-02-03 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 1983-02-02 | 184 | 184 | 183 | 184 | 25,000 | 920 |
| 1983-02-01 | 183 | 183 | 183 | 183 | 15,000 | 915 |
| 1983-01-31 | 184 | 184 | 183 | 183 | 20,000 | 915 |
| 1983-01-29 | 183 | 183 | 181 | 183 | 16,000 | 915 |
| 1983-01-28 | 180 | 181 | 180 | 181 | 40,000 | 905 |
| 1983-01-27 | 182 | 183 | 181 | 181 | 27,000 | 905 |
| 1983-01-26 | 183 | 185 | 182 | 183 | 12,000 | 915 |
| 1983-01-25 | 185 | 185 | 182 | 182 | 31,000 | 910 |
| 1983-01-24 | 185 | 185 | 183 | 183 | 15,000 | 915 |
| 1983-01-19 | 191 | 191 | 186 | 186 | 13,000 | 930 |
| 1983-01-18 | 193 | 193 | 193 | 193 | 13,000 | 965 |
| 1983-01-17 | 185 | 190 | 185 | 190 | 24,000 | 950 |
| 1983-01-14 | 185 | 185 | 185 | 185 | 29,000 | 925 |
| 1983-01-13 | 186 | 186 | 185 | 185 | 18,000 | 925 |
| 1983-01-12 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 1983-01-11 | 187 | 188 | 186 | 186 | 12,000 | 930 |
| 1983-01-10 | 184 | 186 | 184 | 184 | 22,000 | 920 |
| 1983-01-08 | 183 | 183 | 183 | 183 | 16,000 | 915 |
| 1983-01-07 | 182 | 183 | 181 | 183 | 24,000 | 915 |
| 1983-01-06 | 181 | 183 | 181 | 182 | 14,000 | 910 |
| 1983-01-05 | 181 | 182 | 181 | 182 | 4,000 | 910 |
| 1983-01-04 | 181 | 181 | 181 | 181 | 3,000 | 905 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
