1826 佐田建設(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1984-12-27 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 1984-12-26 | 197 | 197 | 195 | 195 | 6,000 | 975 |
| 1984-12-25 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1984-12-24 | 191 | 195 | 191 | 195 | 47,000 | 975 |
| 1984-12-22 | 194 | 194 | 191 | 191 | 19,000 | 955 |
| 1984-12-21 | 190 | 190 | 190 | 190 | 15,000 | 950 |
| 1984-12-20 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1984-12-19 | 190 | 195 | 190 | 195 | 36,000 | 975 |
| 1984-12-18 | 189 | 190 | 189 | 190 | 7,000 | 950 |
| 1984-12-17 | 194 | 194 | 188 | 188 | 19,000 | 940 |
| 1984-12-15 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1984-12-14 | 192 | 192 | 190 | 190 | 26,000 | 950 |
| 1984-12-13 | 195 | 195 | 190 | 191 | 27,000 | 955 |
| 1984-12-12 | 190 | 190 | 190 | 190 | 14,000 | 950 |
| 1984-12-11 | 192 | 192 | 192 | 192 | 12,000 | 960 |
| 1984-12-10 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1984-12-07 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1984-12-06 | 188 | 188 | 186 | 186 | 19,000 | 930 |
| 1984-12-04 | 197 | 198 | 197 | 198 | 3,000 | 990 |
| 1984-12-03 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 1984-12-01 | 199 | 200 | 199 | 200 | 12,000 | 1,000 |
| 1984-11-30 | 199 | 200 | 199 | 200 | 35,000 | 1,000 |
| 1984-11-29 | 191 | 200 | 191 | 200 | 31,000 | 1,000 |
| 1984-11-28 | 191 | 195 | 191 | 195 | 5,000 | 975 |
| 1984-11-27 | 196 | 196 | 191 | 195 | 11,000 | 975 |
| 1984-11-26 | 188 | 197 | 188 | 197 | 11,000 | 985 |
| 1984-11-24 | 188 | 193 | 188 | 193 | 9,000 | 965 |
| 1984-11-22 | 189 | 193 | 188 | 193 | 14,000 | 965 |
| 1984-11-21 | 190 | 190 | 188 | 188 | 5,000 | 940 |
| 1984-11-20 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1984-11-19 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 1984-11-17 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-11-16 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1984-11-15 | 189 | 195 | 189 | 195 | 8,000 | 975 |
| 1984-11-14 | 185 | 187 | 185 | 187 | 34,000 | 935 |
| 1984-11-07 | 200 | 200 | 200 | 200 | 20,000 | 1,000 |
| 1984-11-06 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 1984-11-05 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 1984-11-02 | 190 | 190 | 189 | 189 | 13,000 | 945 |
| 1984-11-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-10-31 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 1984-10-30 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 1984-10-29 | 189 | 189 | 189 | 189 | 7,000 | 945 |
| 1984-10-27 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 1984-10-26 | 195 | 195 | 195 | 195 | 16,000 | 975 |
| 1984-10-24 | 195 | 195 | 195 | 195 | 12,000 | 975 |
| 1984-10-22 | 197 | 197 | 197 | 197 | 12,000 | 985 |
| 1984-10-15 | 200 | 200 | 200 | 200 | 30,000 | 1,000 |
| 1984-10-12 | 200 | 200 | 200 | 200 | 30,000 | 1,000 |
| 1984-10-11 | 200 | 200 | 200 | 200 | 30,000 | 1,000 |
| 1984-10-09 | 200 | 202 | 200 | 202 | 78,000 | 1,010 |
| 1984-10-08 | 200 | 202 | 200 | 200 | 26,000 | 1,000 |
| 1984-10-06 | 202 | 202 | 200 | 202 | 41,000 | 1,010 |
| 1984-10-05 | 200 | 200 | 200 | 200 | 85,000 | 1,000 |
| 1984-10-04 | 198 | 199 | 198 | 199 | 116,000 | 995 |
| 1984-10-03 | 198 | 198 | 198 | 198 | 72,000 | 990 |
| 1984-10-02 | 197 | 198 | 197 | 197 | 43,000 | 985 |
| 1984-10-01 | 195 | 197 | 195 | 197 | 42,000 | 985 |
| 1984-09-29 | 194 | 195 | 194 | 195 | 13,000 | 975 |
| 1984-09-28 | 194 | 194 | 194 | 194 | 7,000 | 970 |
| 1984-09-27 | 195 | 195 | 194 | 194 | 6,000 | 970 |
| 1984-09-26 | 195 | 195 | 195 | 195 | 21,000 | 975 |
| 1984-09-25 | 194 | 198 | 190 | 198 | 14,000 | 990 |
| 1984-09-22 | 194 | 194 | 194 | 194 | 24,000 | 970 |
| 1984-09-21 | 194 | 194 | 194 | 194 | 18,000 | 970 |
| 1984-09-20 | 190 | 194 | 190 | 194 | 31,000 | 970 |
| 1984-09-19 | 190 | 195 | 190 | 194 | 11,000 | 970 |
| 1984-09-18 | 190 | 190 | 190 | 190 | 17,000 | 950 |
| 1984-09-17 | 185 | 191 | 185 | 190 | 30,000 | 950 |
| 1984-09-14 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1984-09-13 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1984-09-12 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1984-09-11 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1984-09-10 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 1984-09-07 | 190 | 192 | 190 | 190 | 14,000 | 950 |
| 1984-09-06 | 190 | 191 | 190 | 190 | 17,000 | 950 |
| 1984-09-05 | 190 | 190 | 190 | 190 | 47,000 | 950 |
| 1984-09-04 | 188 | 191 | 188 | 190 | 48,000 | 950 |
| 1984-09-03 | 187 | 187 | 186 | 186 | 10,000 | 930 |
| 1984-08-31 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1984-08-30 | 185 | 185 | 185 | 185 | 16,000 | 925 |
| 1984-08-29 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1984-08-28 | 184 | 185 | 184 | 185 | 12,000 | 925 |
| 1984-08-27 | 187 | 187 | 183 | 183 | 23,000 | 915 |
| 1984-08-25 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1984-08-23 | 188 | 188 | 183 | 183 | 4,000 | 915 |
| 1984-08-22 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 1984-08-21 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 1984-08-20 | 185 | 185 | 181 | 181 | 11,000 | 905 |
| 1984-08-18 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1984-08-17 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1984-08-16 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1984-08-15 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 1984-08-14 | 185 | 185 | 184 | 184 | 17,000 | 920 |
| 1984-08-10 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 1984-08-09 | 186 | 190 | 186 | 190 | 7,000 | 950 |
| 1984-08-08 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1984-08-07 | 186 | 187 | 185 | 185 | 8,000 | 925 |
| 1984-08-04 | 186 | 186 | 186 | 186 | 9,000 | 930 |
| 1984-08-02 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 1984-08-01 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 1984-07-31 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1984-07-30 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 1984-07-28 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1984-07-27 | 190 | 190 | 190 | 190 | 20,000 | 950 |
| 1984-07-26 | 189 | 195 | 189 | 195 | 6,000 | 975 |
| 1984-07-25 | 186 | 186 | 186 | 186 | 9,000 | 930 |
| 1984-07-24 | 192 | 192 | 185 | 185 | 51,000 | 925 |
| 1984-07-23 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 1984-07-21 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 1984-07-20 | 191 | 192 | 191 | 191 | 21,000 | 955 |
| 1984-07-19 | 192 | 192 | 192 | 192 | 10,000 | 960 |
| 1984-07-18 | 191 | 192 | 190 | 191 | 26,000 | 955 |
| 1984-07-17 | 191 | 191 | 191 | 191 | 6,000 | 955 |
| 1984-07-16 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 1984-07-12 | 198 | 198 | 198 | 198 | 21,000 | 990 |
| 1984-07-11 | 199 | 200 | 198 | 200 | 40,000 | 1,000 |
| 1984-07-10 | 198 | 198 | 195 | 198 | 52,000 | 990 |
| 1984-07-09 | 195 | 200 | 195 | 200 | 67,000 | 1,000 |
| 1984-07-07 | 195 | 195 | 190 | 190 | 29,000 | 950 |
| 1984-07-06 | 194 | 195 | 194 | 195 | 15,000 | 975 |
| 1984-07-05 | 194 | 195 | 192 | 195 | 36,000 | 975 |
| 1984-07-04 | 192 | 195 | 191 | 195 | 50,000 | 975 |
| 1984-07-03 | 191 | 191 | 191 | 191 | 12,000 | 955 |
| 1984-07-02 | 190 | 191 | 190 | 191 | 13,000 | 955 |
| 1984-06-30 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 1984-06-29 | 189 | 190 | 189 | 190 | 19,000 | 950 |
| 1984-06-28 | 190 | 190 | 189 | 189 | 9,000 | 945 |
| 1984-06-27 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 1984-06-26 | 199 | 199 | 196 | 196 | 23,000 | 980 |
| 1984-06-25 | 198 | 199 | 198 | 199 | 11,000 | 995 |
| 1984-06-23 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 1984-06-22 | 200 | 200 | 195 | 197 | 38,000 | 985 |
| 1984-06-21 | 198 | 198 | 198 | 198 | 21,000 | 990 |
| 1984-06-20 | 199 | 199 | 195 | 197 | 16,000 | 985 |
| 1984-06-19 | 195 | 195 | 194 | 195 | 12,000 | 975 |
| 1984-06-16 | 194 | 195 | 193 | 193 | 11,000 | 965 |
| 1984-06-15 | 194 | 194 | 194 | 194 | 7,000 | 970 |
| 1984-06-14 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 1984-06-13 | 192 | 193 | 192 | 193 | 26,000 | 965 |
| 1984-06-12 | 193 | 193 | 192 | 192 | 19,000 | 960 |
| 1984-06-08 | 192 | 195 | 192 | 192 | 7,000 | 960 |
| 1984-06-07 | 193 | 193 | 193 | 193 | 5,000 | 965 |
| 1984-06-06 | 195 | 195 | 193 | 194 | 9,000 | 970 |
| 1984-06-05 | 193 | 193 | 193 | 193 | 7,000 | 965 |
| 1984-06-04 | 192 | 192 | 191 | 191 | 5,000 | 955 |
| 1984-06-01 | 191 | 191 | 190 | 190 | 10,000 | 950 |
| 1984-05-31 | 192 | 193 | 192 | 192 | 14,000 | 960 |
| 1984-05-30 | 192 | 192 | 192 | 192 | 11,000 | 960 |
| 1984-05-29 | 192 | 192 | 191 | 192 | 8,000 | 960 |
| 1984-05-28 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1984-05-26 | 193 | 193 | 193 | 193 | 17,000 | 965 |
| 1984-05-25 | 193 | 193 | 193 | 193 | 17,000 | 965 |
| 1984-05-24 | 190 | 193 | 190 | 193 | 7,000 | 965 |
| 1984-05-23 | 190 | 190 | 190 | 190 | 18,000 | 950 |
| 1984-05-22 | 192 | 192 | 190 | 190 | 29,000 | 950 |
| 1984-05-21 | 192 | 196 | 192 | 193 | 25,000 | 965 |
| 1984-05-19 | 193 | 193 | 190 | 191 | 18,000 | 955 |
| 1984-05-18 | 191 | 192 | 191 | 192 | 27,000 | 960 |
| 1984-05-17 | 193 | 193 | 193 | 193 | 8,000 | 965 |
| 1984-05-16 | 191 | 191 | 191 | 191 | 16,000 | 955 |
| 1984-05-15 | 191 | 191 | 191 | 191 | 10,000 | 955 |
| 1984-05-14 | 195 | 195 | 191 | 191 | 28,000 | 955 |
| 1984-05-11 | 192 | 195 | 192 | 195 | 10,000 | 975 |
| 1984-05-09 | 191 | 191 | 191 | 191 | 6,000 | 955 |
| 1984-05-08 | 191 | 191 | 191 | 191 | 10,000 | 955 |
| 1984-05-07 | 192 | 192 | 191 | 191 | 6,000 | 955 |
| 1984-05-04 | 190 | 192 | 190 | 192 | 63,000 | 960 |
| 1984-05-01 | 191 | 191 | 191 | 191 | 24,000 | 955 |
| 1984-04-28 | 191 | 191 | 191 | 191 | 8,000 | 955 |
| 1984-04-27 | 190 | 190 | 190 | 190 | 17,000 | 950 |
| 1984-04-26 | 190 | 191 | 190 | 190 | 42,000 | 950 |
| 1984-04-25 | 189 | 191 | 189 | 191 | 17,000 | 955 |
| 1984-04-24 | 189 | 189 | 188 | 189 | 14,000 | 945 |
| 1984-04-21 | 189 | 190 | 189 | 190 | 11,000 | 950 |
| 1984-04-20 | 190 | 191 | 188 | 188 | 15,000 | 940 |
| 1984-04-19 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1984-04-18 | 190 | 191 | 190 | 191 | 18,000 | 955 |
| 1984-04-17 | 189 | 189 | 189 | 189 | 6,000 | 945 |
| 1984-04-16 | 190 | 190 | 188 | 189 | 23,000 | 945 |
| 1984-04-13 | 191 | 192 | 190 | 191 | 24,000 | 955 |
| 1984-04-12 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 1984-04-11 | 190 | 193 | 190 | 192 | 10,000 | 960 |
| 1984-04-10 | 191 | 192 | 190 | 190 | 19,000 | 950 |
| 1984-04-09 | 191 | 191 | 191 | 191 | 8,000 | 955 |
| 1984-04-06 | 192 | 192 | 191 | 191 | 10,000 | 955 |
| 1984-04-05 | 194 | 197 | 192 | 192 | 22,000 | 960 |
| 1984-04-04 | 198 | 198 | 193 | 194 | 21,000 | 970 |
| 1984-04-03 | 192 | 195 | 191 | 195 | 30,000 | 975 |
| 1984-04-02 | 191 | 192 | 190 | 191 | 17,000 | 955 |
| 1984-03-31 | 191 | 192 | 191 | 192 | 13,000 | 960 |
| 1984-03-30 | 192 | 192 | 190 | 191 | 10,000 | 955 |
| 1984-03-29 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 1984-03-28 | 188 | 190 | 188 | 190 | 9,000 | 950 |
| 1984-03-26 | 190 | 190 | 186 | 186 | 39,000 | 930 |
| 1984-03-24 | 194 | 194 | 191 | 191 | 27,000 | 955 |
| 1984-03-23 | 190 | 194 | 190 | 194 | 36,000 | 970 |
| 1984-03-22 | 191 | 191 | 190 | 190 | 6,000 | 950 |
| 1984-03-21 | 191 | 191 | 190 | 190 | 10,000 | 950 |
| 1984-03-19 | 190 | 190 | 190 | 190 | 15,000 | 950 |
| 1984-03-17 | 186 | 188 | 186 | 188 | 7,000 | 940 |
| 1984-03-16 | 186 | 186 | 186 | 186 | 23,000 | 930 |
| 1984-03-15 | 188 | 188 | 187 | 187 | 11,000 | 935 |
| 1984-03-14 | 188 | 190 | 187 | 187 | 10,000 | 935 |
| 1984-03-13 | 187 | 187 | 187 | 187 | 8,000 | 935 |
| 1984-03-12 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 1984-03-09 | 188 | 195 | 188 | 195 | 10,000 | 975 |
| 1984-03-08 | 188 | 188 | 186 | 186 | 23,000 | 930 |
| 1984-03-07 | 188 | 188 | 188 | 188 | 14,000 | 940 |
| 1984-03-05 | 198 | 200 | 198 | 200 | 20,000 | 1,000 |
| 1984-03-02 | 190 | 191 | 190 | 191 | 8,000 | 955 |
| 1984-03-01 | 190 | 191 | 188 | 190 | 45,000 | 950 |
| 1984-02-29 | 191 | 191 | 191 | 191 | 11,000 | 955 |
| 1984-02-28 | 195 | 195 | 190 | 190 | 10,000 | 950 |
| 1984-02-27 | 195 | 195 | 194 | 195 | 43,000 | 975 |
| 1984-02-25 | 196 | 196 | 195 | 195 | 7,000 | 975 |
| 1984-02-24 | 194 | 194 | 194 | 194 | 10,000 | 970 |
| 1984-02-23 | 197 | 198 | 195 | 196 | 10,000 | 980 |
| 1984-02-22 | 190 | 195 | 190 | 195 | 14,000 | 975 |
| 1984-02-21 | 187 | 189 | 187 | 187 | 29,000 | 935 |
| 1984-02-20 | 191 | 191 | 185 | 185 | 28,000 | 925 |
| 1984-02-18 | 191 | 194 | 191 | 191 | 11,000 | 955 |
| 1984-02-17 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 1984-02-16 | 195 | 195 | 191 | 191 | 21,000 | 955 |
| 1984-02-15 | 196 | 196 | 195 | 195 | 9,000 | 975 |
| 1984-02-14 | 197 | 197 | 196 | 196 | 15,000 | 980 |
| 1984-02-13 | 196 | 196 | 194 | 196 | 7,000 | 980 |
| 1984-02-10 | 197 | 197 | 197 | 197 | 13,000 | 985 |
| 1984-02-09 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1984-02-08 | 196 | 197 | 196 | 197 | 7,000 | 985 |
| 1984-02-07 | 195 | 195 | 195 | 195 | 14,000 | 975 |
| 1984-02-06 | 195 | 195 | 195 | 195 | 21,000 | 975 |
| 1984-02-04 | 196 | 196 | 195 | 195 | 14,000 | 975 |
| 1984-02-02 | 198 | 198 | 196 | 196 | 6,000 | 980 |
| 1984-02-01 | 195 | 195 | 195 | 195 | 49,000 | 975 |
| 1984-01-28 | 197 | 197 | 197 | 197 | 12,000 | 985 |
| 1984-01-27 | 197 | 199 | 197 | 197 | 22,000 | 985 |
| 1984-01-26 | 201 | 201 | 198 | 200 | 18,000 | 1,000 |
| 1984-01-25 | 201 | 203 | 201 | 203 | 29,000 | 1,015 |
| 1984-01-24 | 200 | 200 | 200 | 200 | 15,000 | 1,000 |
| 1984-01-23 | 200 | 200 | 197 | 197 | 20,000 | 985 |
| 1984-01-21 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1984-01-20 | 202 | 202 | 197 | 197 | 29,000 | 985 |
| 1984-01-19 | 207 | 207 | 197 | 205 | 37,000 | 1,025 |
| 1984-01-18 | 213 | 213 | 204 | 207 | 119,000 | 1,035 |
| 1984-01-17 | 202 | 218 | 202 | 213 | 225,000 | 1,065 |
| 1984-01-13 | 192 | 195 | 191 | 194 | 33,000 | 970 |
| 1984-01-12 | 191 | 193 | 191 | 191 | 15,000 | 955 |
| 1984-01-11 | 191 | 195 | 191 | 195 | 13,000 | 975 |
| 1984-01-10 | 190 | 198 | 190 | 190 | 33,000 | 950 |
| 1984-01-09 | 190 | 195 | 190 | 190 | 16,000 | 950 |
| 1984-01-07 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 1984-01-06 | 186 | 191 | 185 | 186 | 35,000 | 930 |
| 1984-01-05 | 191 | 195 | 190 | 191 | 11,000 | 955 |
| 1984-01-04 | 190 | 190 | 185 | 185 | 8,000 | 925 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
