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
1984-12-281981981981983,000990
1984-12-271961961961967,000980
1984-12-261971971951956,000975
1984-12-251911911911912,000955
1984-12-2419119519119547,000975
1984-12-2219419419119119,000955
1984-12-2119019019019015,000950
1984-12-201901901901908,000950
1984-12-1919019519019536,000975
1984-12-181891901891907,000950
1984-12-1719419418818819,000940
1984-12-151901901901907,000950
1984-12-1419219219019026,000950
1984-12-1319519519019127,000955
1984-12-1219019019019014,000950
1984-12-1119219219219212,000960
1984-12-101901901901902,000950
1984-12-071891891891891,000945
1984-12-0618818818618619,000930
1984-12-041971981971983,000990
1984-12-031991991991998,000995
1984-12-0119920019920012,0001,000
1984-11-3019920019920035,0001,000
1984-11-2919120019120031,0001,000
1984-11-281911951911955,000975
1984-11-2719619619119511,000975
1984-11-2618819718819711,000985
1984-11-241881931881939,000965
1984-11-2218919318819314,000965
1984-11-211901901881885,000940
1984-11-201901901901908,000950
1984-11-191901901901909,000950
1984-11-171901901901901,000950
1984-11-161901901901903,000950
1984-11-151891951891958,000975
1984-11-1418518718518734,000935
1984-11-0720020020020020,0001,000
1984-11-061921921921922,000960
1984-11-051891901891908,000950
1984-11-0219019018918913,000945
1984-11-011901901901901,000950
1984-10-311891891891894,000945
1984-10-301891891891895,000945
1984-10-291891891891897,000945
1984-10-271891891891895,000945
1984-10-2619519519519516,000975
1984-10-2419519519519512,000975
1984-10-2219719719719712,000985
1984-10-1520020020020030,0001,000
1984-10-1220020020020030,0001,000
1984-10-1120020020020030,0001,000
1984-10-0920020220020278,0001,010
1984-10-0820020220020026,0001,000
1984-10-0620220220020241,0001,010
1984-10-0520020020020085,0001,000
1984-10-04198199198199116,000995
1984-10-0319819819819872,000990
1984-10-0219719819719743,000985
1984-10-0119519719519742,000985
1984-09-2919419519419513,000975
1984-09-281941941941947,000970
1984-09-271951951941946,000970
1984-09-2619519519519521,000975
1984-09-2519419819019814,000990
1984-09-2219419419419424,000970
1984-09-2119419419419418,000970
1984-09-2019019419019431,000970
1984-09-1919019519019411,000970
1984-09-1819019019019017,000950
1984-09-1718519118519030,000950
1984-09-141901901901905,000950
1984-09-1319019019019010,000950
1984-09-1219019019019010,000950
1984-09-1119019019019011,000950
1984-09-101901901901909,000950
1984-09-0719019219019014,000950
1984-09-0619019119019017,000950
1984-09-0519019019019047,000950
1984-09-0418819118819048,000950
1984-09-0318718718618610,000930
1984-08-311861861861861,000930
1984-08-3018518518518516,000925
1984-08-291851851851851,000925
1984-08-2818418518418512,000925
1984-08-2718718718318323,000915
1984-08-251831831831835,000915
1984-08-231881881831834,000915
1984-08-221831831831836,000915
1984-08-211831831831832,000915
1984-08-2018518518118111,000905
1984-08-181851851851852,000925
1984-08-171881881881881,000940
1984-08-161851851851851,000925
1984-08-151851851851859,000925
1984-08-1418518518418417,000920
1984-08-1018518518518510,000925
1984-08-091861901861907,000950
1984-08-081861861861863,000930
1984-08-071861871851858,000925
1984-08-041861861861869,000930
1984-08-021861861861862,000930
1984-08-0119019018918911,000945
1984-07-311911911911911,000955
1984-07-3019019019019012,000950
1984-07-281901901901903,000950
1984-07-2719019019019020,000950
1984-07-261891951891956,000975
1984-07-251861861861869,000930
1984-07-2419219218518551,000925
1984-07-231921921921923,000960
1984-07-211911921911924,000960
1984-07-2019119219119121,000955
1984-07-1919219219219210,000960
1984-07-1819119219019126,000955
1984-07-171911911911916,000955
1984-07-1619519519519511,000975
1984-07-1219819819819821,000990
1984-07-1119920019820040,0001,000
1984-07-1019819819519852,000990
1984-07-0919520019520067,0001,000
1984-07-0719519519019029,000950
1984-07-0619419519419515,000975
1984-07-0519419519219536,000975
1984-07-0419219519119550,000975
1984-07-0319119119119112,000955
1984-07-0219019119019113,000955
1984-06-3019019019019012,000950
1984-06-2918919018919019,000950
1984-06-281901901891899,000945
1984-06-2719019019019011,000950
1984-06-2619919919619623,000980
1984-06-2519819919819911,000995
1984-06-231981981981988,000990
1984-06-2220020019519738,000985
1984-06-2119819819819821,000990
1984-06-2019919919519716,000985
1984-06-1919519519419512,000975
1984-06-1619419519319311,000965
1984-06-151941941941947,000970
1984-06-141931931931936,000965
1984-06-1319219319219326,000965
1984-06-1219319319219219,000960
1984-06-081921951921927,000960
1984-06-071931931931935,000965
1984-06-061951951931949,000970
1984-06-051931931931937,000965
1984-06-041921921911915,000955
1984-06-0119119119019010,000950
1984-05-3119219319219214,000960
1984-05-3019219219219211,000960
1984-05-291921921911928,000960
1984-05-281931931931931,000965
1984-05-2619319319319317,000965
1984-05-2519319319319317,000965
1984-05-241901931901937,000965
1984-05-2319019019019018,000950
1984-05-2219219219019029,000950
1984-05-2119219619219325,000965
1984-05-1919319319019118,000955
1984-05-1819119219119227,000960
1984-05-171931931931938,000965
1984-05-1619119119119116,000955
1984-05-1519119119119110,000955
1984-05-1419519519119128,000955
1984-05-1119219519219510,000975
1984-05-091911911911916,000955
1984-05-0819119119119110,000955
1984-05-071921921911916,000955
1984-05-0419019219019263,000960
1984-05-0119119119119124,000955
1984-04-281911911911918,000955
1984-04-2719019019019017,000950
1984-04-2619019119019042,000950
1984-04-2518919118919117,000955
1984-04-2418918918818914,000945
1984-04-2118919018919011,000950
1984-04-2019019118818815,000940
1984-04-191901901901908,000950
1984-04-1819019119019118,000955
1984-04-171891891891896,000945
1984-04-1619019018818923,000945
1984-04-1319119219019124,000955
1984-04-121921921911913,000955
1984-04-1119019319019210,000960
1984-04-1019119219019019,000950
1984-04-091911911911918,000955
1984-04-0619219219119110,000955
1984-04-0519419719219222,000960
1984-04-0419819819319421,000970
1984-04-0319219519119530,000975
1984-04-0219119219019117,000955
1984-03-3119119219119213,000960
1984-03-3019219219019110,000955
1984-03-291901901901909,000950
1984-03-281881901881909,000950
1984-03-2619019018618639,000930
1984-03-2419419419119127,000955
1984-03-2319019419019436,000970
1984-03-221911911901906,000950
1984-03-2119119119019010,000950
1984-03-1919019019019015,000950
1984-03-171861881861887,000940
1984-03-1618618618618623,000930
1984-03-1518818818718711,000935
1984-03-1418819018718710,000935
1984-03-131871871871878,000935
1984-03-1218618618618610,000930
1984-03-0918819518819510,000975
1984-03-0818818818618623,000930
1984-03-0718818818818814,000940
1984-03-0519820019820020,0001,000
1984-03-021901911901918,000955
1984-03-0119019118819045,000950
1984-02-2919119119119111,000955
1984-02-2819519519019010,000950
1984-02-2719519519419543,000975
1984-02-251961961951957,000975
1984-02-2419419419419410,000970
1984-02-2319719819519610,000980
1984-02-2219019519019514,000975
1984-02-2118718918718729,000935
1984-02-2019119118518528,000925
1984-02-1819119419119111,000955
1984-02-171911911911915,000955
1984-02-1619519519119121,000955
1984-02-151961961951959,000975
1984-02-1419719719619615,000980
1984-02-131961961941967,000980
1984-02-1019719719719713,000985
1984-02-091981981981982,000990
1984-02-081961971961977,000985
1984-02-0719519519519514,000975
1984-02-0619519519519521,000975
1984-02-0419619619519514,000975
1984-02-021981981961966,000980
1984-02-0119519519519549,000975
1984-01-2819719719719712,000985
1984-01-2719719919719722,000985
1984-01-2620120119820018,0001,000
1984-01-2520120320120329,0001,015
1984-01-2420020020020015,0001,000
1984-01-2320020019719720,000985
1984-01-212002002002007,0001,000
1984-01-2020220219719729,000985
1984-01-1920720719720537,0001,025
1984-01-18213213204207119,0001,035
1984-01-17202218202213225,0001,065
1984-01-1319219519119433,000970
1984-01-1219119319119115,000955
1984-01-1119119519119513,000975
1984-01-1019019819019033,000950
1984-01-0919019519019016,000950
1984-01-071871871871873,000935
1984-01-0618619118518635,000930
1984-01-0519119519019111,000955
1984-01-041901901851858,000925

分割・併合履歴 : [2015-09-28]1株→0.2株