1826 佐田建設(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28335337330330104,0001,650
1985-12-27340342331336233,0001,680
1985-12-26331339328338308,0001,690
1985-12-25320328317328140,0001,640
1985-12-2432132131532088,0001,600
1985-12-2331532531532155,0001,605
1985-12-2131132031131933,0001,595
1985-12-2031532030930970,0001,545
1985-12-1931531831131567,0001,575
1985-12-18328329311311122,0001,555
1985-12-17314329311328131,0001,640
1985-12-1632032531031197,0001,555
1985-12-1332533031532096,0001,600
1985-12-1232032931932587,0001,625
1985-12-11326330315315171,0001,575
1985-12-10349349325331592,0001,655
1985-12-09345349342346744,0001,730
1985-12-07334344332341735,0001,705
1985-12-06338344332333688,0001,665
1985-12-053203393183381,278,0001,690
1985-12-04325328313325537,0001,625
1985-12-03321332318328806,0001,640
1985-12-02298325298325509,0001,625
1985-11-3029029629029564,0001,475
1985-11-2928729428229437,0001,470
1985-11-2828929328228796,0001,435
1985-11-2728928928328362,0001,415
1985-11-26294294280280107,0001,400
1985-11-25280295278294245,0001,470
1985-11-22280280277280145,0001,400
1985-11-2127027727027346,0001,365
1985-11-2028028027027155,0001,355
1985-11-1928128727628373,0001,415
1985-11-1826527026526870,0001,340
1985-11-1626526526426430,0001,320
1985-11-1526526526126568,0001,325
1985-11-1427327326126161,0001,305
1985-11-1327127626927149,0001,355
1985-11-1227627627027610,0001,380
1985-11-1128028027228041,0001,400
1985-11-0828028027627841,0001,390
1985-11-0728528728028020,0001,400
1985-11-0628828828228211,0001,410
1985-11-052842842842841,0001,420
1985-11-0228629028228212,0001,410
1985-11-0128829028228252,0001,410
1985-10-3128628728528520,0001,425
1985-10-3028428528228214,0001,410
1985-10-292852852852854,0001,425
1985-10-2828529528529514,0001,475
1985-10-2628028228028222,0001,410
1985-10-2528528828128246,0001,410
1985-10-2428728828528529,0001,425
1985-10-2329729729029059,0001,450
1985-10-2229630029629725,0001,485
1985-10-2129330029330022,0001,500
1985-10-1929529629029122,0001,455
1985-10-1829530029129255,0001,460
1985-10-1728630028630043,0001,500
1985-10-16314314295295145,0001,475
1985-10-1531031230930961,0001,545
1985-10-143083093083088,0001,540
1985-10-1131331330830820,0001,540
1985-10-0931231730830882,0001,540
1985-10-0831431831431425,0001,570
1985-10-0732032031031060,0001,550
1985-10-0531131130630626,0001,530
1985-10-0431831831231253,0001,560
1985-10-0331732031732095,0001,600
1985-10-02327328317324155,0001,620
1985-10-01337337325327409,0001,635
1985-09-30325326315317317,0001,585
1985-09-28300300290290192,0001,450
1985-09-27313318299300168,0001,500
1985-09-26325325316318351,0001,590
1985-09-25320325318325300,0001,625
1985-09-24310320309320185,0001,600
1985-09-2130431030331092,0001,550
1985-09-20300310300301135,0001,505
1985-09-1929029128529032,0001,450
1985-09-1828829028128141,0001,405
1985-09-1729029028528541,0001,425
1985-09-1328729028528535,0001,425
1985-09-1228529028528513,0001,425
1985-09-1128829028528934,0001,445
1985-09-1027728027528073,0001,400
1985-09-0928028127927924,0001,395
1985-09-0627829027829039,0001,450
1985-09-0528028027527775,0001,385
1985-09-0428028027527856,0001,390
1985-09-0329529528028064,0001,400
1985-09-0230030029529528,0001,475
1985-08-3130630629029038,0001,450
1985-08-3030630730630635,0001,530
1985-08-2930631130631184,0001,555
1985-08-2831031330630684,0001,530
1985-08-27309310300300104,0001,500
1985-08-2630530930530938,0001,545
1985-08-2430831030530578,0001,525
1985-08-23311318308318255,0001,590
1985-08-22320325320320460,0001,600
1985-08-21320320310314441,0001,570
1985-08-20300320300318670,0001,590
1985-08-19295300295300122,0001,500
1985-08-17300300290290183,0001,450
1985-08-16295300291293179,0001,465
1985-08-15295298288290148,0001,450
1985-08-1428428627628641,0001,430
1985-08-1328228728128230,0001,410
1985-08-1229029028028074,0001,400
1985-08-0927028527028565,0001,425
1985-08-0827027526526579,0001,325
1985-08-0726526826026835,0001,340
1985-08-0627027026826942,0001,345
1985-08-0527627627227250,0001,360
1985-08-0327628327527525,0001,375
1985-08-0228628627527572,0001,375
1985-08-01269285269272140,0001,360
1985-07-31294294269269138,0001,345
1985-07-30309309293293343,0001,465
1985-07-292953142953101,077,0001,550
1985-07-27288293288293197,0001,465
1985-07-26280285278283112,0001,415
1985-07-2528128528028361,0001,415
1985-07-2428028327527859,0001,390
1985-07-2328928928428433,0001,420
1985-07-22290292281285155,0001,425
1985-07-20290290285288186,0001,440
1985-07-19272290272284180,0001,420
1985-07-1828028027127148,0001,355
1985-07-17273280267270150,0001,350
1985-07-1628028027027370,0001,365
1985-07-15299300277279544,0001,395
1985-07-12283295275290778,0001,450
1985-07-11278284276282656,0001,410
1985-07-10270278269278529,0001,390
1985-07-09265269262268222,0001,340
1985-07-08260264258261141,0001,305
1985-07-0624725024724824,0001,240
1985-07-0524325024324765,0001,235
1985-07-0424124124024114,0001,205
1985-07-0323524423523743,0001,185
1985-07-0224024023523555,0001,175
1985-07-0123724023623655,0001,180
1985-06-2923623623623641,0001,180
1985-06-282372372372374,0001,185
1985-06-2724024223623657,0001,180
1985-06-2624024224024253,0001,210
1985-06-2524024024024015,0001,200
1985-06-2424724723523649,0001,180
1985-06-2224524924524614,0001,230
1985-06-2124524724524536,0001,225
1985-06-2024724724524524,0001,225
1985-06-1925025424524569,0001,225
1985-06-1825525524725026,0001,250
1985-06-1725325425025328,0001,265
1985-06-1525125124124145,0001,205
1985-06-1426026025126039,0001,300
1985-06-1325625825025056,0001,250
1985-06-1225326025126046,0001,300
1985-06-1125525724625079,0001,250
1985-06-10270270265267192,0001,335
1985-06-07264270260265378,0001,325
1985-06-06260262257259167,0001,295
1985-06-05260260250252166,0001,260
1985-06-04252256252255105,0001,275
1985-06-03255258250254100,0001,270
1985-06-0125025524825065,0001,250
1985-05-31257258250257122,0001,285
1985-05-30255265253262333,0001,310
1985-05-29241253241250263,0001,250
1985-05-2824024023724098,0001,200
1985-05-2724024023523743,0001,185
1985-05-2524024023524029,0001,200
1985-05-2422723422522678,0001,130
1985-05-23234234225234144,0001,170
1985-05-2223023422823495,0001,170
1985-05-2124124123023064,0001,150
1985-05-2024124323824035,0001,200
1985-05-1824024524024566,0001,225
1985-05-1724024022022077,0001,100
1985-05-1624524523523545,0001,175
1985-05-15245250244244165,0001,220
1985-05-14228250226240103,0001,200
1985-05-13228230225230118,0001,150
1985-05-1023123522722780,0001,135
1985-05-0923523923023180,0001,155
1985-05-08238240230235137,0001,175
1985-05-07241243227228215,0001,140
1985-05-04240245240243214,0001,215
1985-05-02284285254258961,0001,290
1985-05-012562952552712,428,0001,355
1985-04-30254258250255887,0001,275
1985-04-27244249240246904,0001,230
1985-04-26215239215239629,0001,195
1985-04-25215218213215172,0001,075
1985-04-24206220204215218,0001,075
1985-04-2320220520220521,0001,025
1985-04-2220520520220246,0001,010
1985-04-2020420520120124,0001,005
1985-04-1920320420320367,0001,015
1985-04-1819920019919944,000995
1985-04-1719719919619740,000985
1985-04-1619919919719729,000985
1985-04-1519919919719920,000995
1985-04-1219919919919912,000995
1985-04-1120020319920021,0001,000
1985-04-1020320520320517,0001,025
1985-04-0919820119819956,000995
1985-04-0819619819619722,000985
1985-04-061971971961966,000980
1985-04-051981981981981,000990
1985-04-0419619819619821,000990
1985-04-0319719819519556,000975
1985-04-0219719719719716,000985
1985-04-0119719719719760,000985
1985-03-301971971971979,000985
1985-03-2919719719719727,000985
1985-03-2819719919719826,000990
1985-03-271961971961979,000985
1985-03-2619619919619731,000985
1985-03-231981981961967,000980
1985-03-2219719719619619,000980
1985-03-2019819819719740,000985
1985-03-1919919919719720,000985
1985-03-1819819919719716,000985
1985-03-16199199199199112,000995
1985-03-151991991991996,000995
1985-03-141991991991995,000995
1985-03-1319720019719813,000990
1985-03-111951951951956,000975
1985-03-081971971971972,000985
1985-03-0720020019519739,000985
1985-03-06198200198200119,0001,000
1985-03-0519520019520010,0001,000
1985-03-041961961961961,000980
1985-03-021991991991995,000995
1985-03-01195200195200172,0001,000
1985-02-281971971971973,000985
1985-02-2719619619619623,000980
1985-02-261961971961979,000985
1985-02-2519820019519554,000975
1985-02-2319719819719810,000990
1985-02-221971971961962,000980
1985-02-2119519519519519,000975
1985-02-201951951951954,000975
1985-02-1919519519519513,000975
1985-02-181951951951954,000975
1985-02-161951951951952,000975
1985-02-1519519519519510,000975
1985-02-1419519819519813,000990
1985-02-1319519519519511,000975
1985-02-121951951951956,000975
1985-02-081951981951989,000990
1985-02-061911911911912,000955
1985-02-0519119119119111,000955
1985-02-021951951901905,000950
1985-02-0119119519119513,000975
1985-01-311951951901903,000950
1985-01-3019419418919020,000950
1985-01-2819519719519720,000985
1985-01-2619719719719711,000985
1985-01-2519519919519711,000985
1985-01-2419519519119524,000975
1985-01-2319619619519531,000975
1985-01-2219619619619613,000980
1985-01-211961961961968,000980
1985-01-191951951951955,000975
1985-01-181961961951959,000975
1985-01-171952001951955,000975
1985-01-1619120019120011,0001,000
1985-01-1419519519419411,000970
1985-01-1119519519519511,000975
1985-01-1019419519419514,000975
1985-01-0919619619619611,000980
1985-01-0819319519319514,000975
1985-01-0719519519419415,000970
1985-01-051962001961968,000980
1985-01-0419820019820019,0001,000

分割・併合履歴 : [2015-09-28]1株→0.2株