1826 佐田建設(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4801,5001,4801,49062,0007,450
1989-12-281,4601,4801,4501,46025,0007,300
1989-12-271,4501,4801,4501,48032,0007,400
1989-12-261,4001,4601,4001,45080,0007,250
1989-12-251,4201,4201,3901,40014,0007,000
1989-12-221,4101,4201,3801,42023,0007,100
1989-12-211,4201,4301,4101,41065,0007,050
1989-12-201,4201,4601,4201,45061,0007,250
1989-12-191,4501,4701,4101,41074,0007,050
1989-12-181,4601,4601,4401,45099,0007,250
1989-12-151,4701,4801,4501,46056,0007,300
1989-12-141,4801,5001,4701,47047,0007,350
1989-12-131,5001,5101,4901,510109,0007,550
1989-12-121,5101,5201,4701,480170,0007,400
1989-12-111,5001,5101,4701,49092,0007,450
1989-12-081,4901,5001,4801,490108,0007,450
1989-12-071,4801,5001,4801,49048,0007,450
1989-12-061,5101,5101,4801,51025,0007,550
1989-12-051,5301,5301,5001,52098,0007,600
1989-12-041,4801,5201,4801,520112,0007,600
1989-12-011,5201,5201,4801,51041,0007,550
1989-11-301,5301,5301,4801,520115,0007,600
1989-11-291,5601,5601,5301,530316,0007,650
1989-11-281,5101,5601,5101,550781,0007,750
1989-11-271,5001,5101,4701,50084,0007,500
1989-11-241,4801,5001,4601,500214,0007,500
1989-11-221,4401,5301,4301,500242,0007,500
1989-11-211,4601,4601,4301,45072,0007,250
1989-11-201,4501,4601,4401,46039,0007,300
1989-11-171,4501,4501,4301,45024,0007,250
1989-11-161,4901,5001,4601,46040,0007,300
1989-11-151,4301,4901,4301,49043,0007,450
1989-11-141,5101,5101,4301,46032,0007,300
1989-11-131,4801,5201,4601,500198,0007,500
1989-11-101,4301,4901,4301,450134,0007,250
1989-11-091,4301,4501,4201,42084,0007,100
1989-11-081,3401,4501,3401,450106,0007,250
1989-11-071,3601,3601,3301,350101,0006,750
1989-11-061,3701,3901,3701,38014,0006,900
1989-11-021,3901,3901,3601,37032,0006,850
1989-11-011,4001,4001,3901,39010,0006,950
1989-10-311,4001,4201,3801,42057,0007,100
1989-10-301,4101,4101,3901,40017,0007,000
1989-10-271,4101,4201,3501,420120,0007,100
1989-10-261,4701,4801,4201,42092,0007,100
1989-10-251,4701,4801,4701,47097,0007,350
1989-10-241,4801,4901,4701,47091,0007,350
1989-10-231,4801,4801,4601,47056,0007,350
1989-10-201,5001,5201,4801,480284,0007,400
1989-10-191,4601,5501,4601,530418,0007,650
1989-10-181,4901,5001,4701,490237,0007,450
1989-10-171,3801,5401,3801,520350,0007,600
1989-10-161,3501,4001,3501,390113,0006,950
1989-10-131,3601,4301,3401,430128,0007,150
1989-10-121,4301,4301,3601,390121,0006,950
1989-10-111,4501,4501,4001,420152,0007,100
1989-10-091,4501,4801,4501,460100,0007,300
1989-10-061,4901,4901,4601,470167,0007,350
1989-10-051,5301,5401,4801,480277,0007,400
1989-10-041,5801,5901,4901,520584,0007,600
1989-10-031,5401,5901,5401,590816,0007,950
1989-10-021,5301,5501,5101,530625,0007,650
1989-09-291,5301,5601,5101,5101,152,0007,550
1989-09-281,5301,5401,4801,5302,078,0007,650
1989-09-271,4301,5101,4201,4902,182,0007,450
1989-09-261,3901,4301,3801,430447,0007,150
1989-09-251,3601,3901,3601,390253,0006,950
1989-09-221,3801,3901,3601,360312,0006,800
1989-09-211,3901,4001,3401,390699,0006,950
1989-09-201,4201,4301,3901,4001,480,0007,000
1989-09-191,3401,4301,3301,3901,716,0006,950
1989-09-181,3301,3401,3101,330527,0006,650
1989-09-141,2901,3301,2801,330782,0006,650
1989-09-131,2401,2801,2401,280391,0006,400
1989-09-121,2101,2401,2101,240109,0006,200
1989-09-111,2201,2201,2001,20026,0006,000
1989-09-081,2001,2101,1901,21021,0006,050
1989-09-071,2001,2101,1901,19021,0005,950
1989-09-061,2201,2201,1901,20065,0006,000
1989-09-051,2201,2401,2201,220136,0006,100
1989-09-041,1901,2201,1901,22065,0006,100
1989-09-011,1901,1901,1901,19020,0005,950
1989-08-311,2101,2101,1801,18072,0005,900
1989-08-301,2201,2201,2001,20061,0006,000
1989-08-291,2101,2201,2001,22038,0006,100
1989-08-281,2201,2301,2101,21030,0006,050
1989-08-251,2201,2201,2101,21051,0006,050
1989-08-241,2001,2201,2001,220132,0006,100
1989-08-231,2001,2101,1801,19079,0005,950
1989-08-221,2001,2101,1901,20052,0006,000
1989-08-211,2001,2101,1901,20029,0006,000
1989-08-181,1901,2001,1701,17060,0005,850
1989-08-171,2001,2101,1901,20026,0006,000
1989-08-161,1701,2001,1701,20054,0006,000
1989-08-151,1701,2001,1601,17060,0005,850
1989-08-141,1801,1901,1701,17047,0005,850
1989-08-111,1801,1801,1801,18026,0005,900
1989-08-101,1901,1901,1801,18012,0005,900
1989-08-091,1901,1901,1801,1806,0005,900
1989-08-081,2001,2201,1801,18025,0005,900
1989-08-071,2101,2101,2001,20039,0006,000
1989-08-041,2101,2301,2101,21036,0006,050
1989-08-031,2201,2201,2001,20014,0006,000
1989-08-021,2001,2101,2001,20059,0006,000
1989-08-011,2301,2301,2001,20029,0006,000
1989-07-311,2501,2501,2201,23073,0006,150
1989-07-281,2501,2501,2301,240133,0006,200
1989-07-271,2301,2401,2201,22050,0006,100
1989-07-261,2501,2601,2201,220128,0006,100
1989-07-251,2301,2501,2001,240207,0006,200
1989-07-241,2001,2101,1601,21070,0006,050
1989-07-211,1901,1901,1801,18032,0005,900
1989-07-201,1701,1701,1501,15059,0005,750
1989-07-191,1601,1601,1401,160139,0005,800
1989-07-171,1701,1801,1601,16057,0005,800
1989-07-131,1901,2001,1701,17059,0005,850
1989-07-121,1801,2101,1701,21050,0006,050
1989-07-111,2001,2001,1901,19020,0005,950
1989-07-101,2001,2001,1701,20065,0006,000
1989-07-071,1501,1801,1501,18017,0005,900
1989-07-061,1301,1501,1301,13031,0005,650
1989-07-051,1301,1301,1101,12040,0005,600
1989-07-041,1601,1601,1101,13022,0005,650
1989-07-031,1201,1501,1201,15011,0005,750
1989-06-301,1401,1401,1301,13021,0005,650
1989-06-291,1501,1701,1401,14018,0005,700
1989-06-281,1701,1801,1501,18019,0005,900
1989-06-271,1701,1901,1701,17013,0005,850
1989-06-261,1601,1701,1601,16038,0005,800
1989-06-231,1501,1701,1501,17021,0005,850
1989-06-221,1501,1601,1501,16014,0005,800
1989-06-211,1401,1601,1301,13020,0005,650
1989-06-201,1401,1501,1301,13073,0005,650
1989-06-191,1301,1401,1301,13018,0005,650
1989-06-161,1501,1501,1401,15021,0005,750
1989-06-151,1601,1601,1401,14035,0005,700
1989-06-141,1501,1801,1501,16029,0005,800
1989-06-131,1901,1901,1801,18017,0005,900
1989-06-121,1901,2101,1901,19021,0005,950
1989-06-091,1801,2201,1801,19054,0005,950
1989-06-081,2001,2201,1901,19035,0005,950
1989-06-071,2001,2001,1701,17091,0005,850
1989-06-061,1601,1901,1601,18046,0005,900
1989-06-051,1901,2001,1801,19013,0005,950
1989-06-021,2001,2001,1801,18017,0005,900
1989-06-011,2501,2501,2001,200111,0006,000
1989-05-311,2401,2701,2301,230189,0006,150
1989-05-301,2801,3001,2701,290403,0006,450
1989-05-291,2601,2801,2501,260310,0006,300
1989-05-261,1901,2101,1901,210130,0006,050
1989-05-251,2001,2301,1801,180157,0005,900
1989-05-241,1601,2001,1601,19096,0005,950
1989-05-231,1601,1601,1401,14058,0005,700
1989-05-221,1501,1501,1401,14022,0005,700
1989-05-191,1601,1601,1501,15021,0005,750
1989-05-181,1501,1801,1501,16015,0005,800
1989-05-171,1601,1601,1501,16025,0005,800
1989-05-161,1601,2001,1601,16018,0005,800
1989-05-151,1901,2001,1901,19033,0005,950
1989-05-121,1701,2001,1601,20030,0006,000
1989-05-111,1801,1801,1601,1604,0005,800
1989-05-101,1801,1901,1601,16025,0005,800
1989-05-091,1801,1801,1801,18018,0005,900
1989-05-081,1901,1901,1801,18033,0005,900
1989-05-021,1901,2001,1801,18039,0005,900
1989-05-011,2201,2201,1801,19016,0005,950
1989-04-281,1701,2301,1701,23084,0006,150
1989-04-271,1801,1801,1601,16031,0005,800
1989-04-261,2201,2301,1801,18058,0005,900
1989-04-251,1701,2101,1701,20057,0006,000
1989-04-241,1601,1901,1501,19029,0005,950
1989-04-211,1701,1701,1501,15022,0005,750
1989-04-201,1501,1501,1401,14039,0005,700
1989-04-191,1701,1701,1501,15033,0005,750
1989-04-181,1801,1801,1601,16016,0005,800
1989-04-171,1901,1901,1701,1705,0005,850
1989-04-141,2101,2101,1601,19050,0005,950
1989-04-131,1501,1901,1501,17060,0005,850
1989-04-121,1501,1601,1501,15031,0005,750
1989-04-111,1601,1601,1301,14040,0005,700
1989-04-101,1701,1701,1501,15029,0005,750
1989-04-071,1601,1901,1601,16071,0005,800
1989-04-061,1801,1801,1301,16033,0005,800
1989-04-051,2001,2301,1901,22053,0006,100
1989-04-041,1701,2201,1701,20069,0006,000
1989-04-031,2501,2501,1701,20060,0006,000
1989-03-311,1901,2601,1801,250135,0006,250
1989-03-301,2601,2601,2301,23057,0006,150
1989-03-291,2901,2901,2701,27057,0006,350
1989-03-281,3201,3201,2601,260104,0006,300
1989-03-271,2401,3001,2401,290182,0006,450
1989-03-241,2701,2801,2401,240123,0006,200
1989-03-231,3501,3501,2701,300789,0006,500
1989-03-221,3801,4201,3601,3801,976,0006,900
1989-03-201,2501,3501,2401,350996,0006,750
1989-03-171,2401,2701,2301,270707,0006,350
1989-03-161,2201,2201,1801,220191,0006,100
1989-03-151,1001,1201,0801,080160,0005,400
1989-03-141,0901,1001,0701,08049,0005,400
1989-03-131,1001,1001,0801,10028,0005,500
1989-03-101,1001,1001,0901,10032,0005,500
1989-03-091,1101,1201,1001,10050,0005,500
1989-03-081,1101,1201,1001,10023,0005,500
1989-03-071,1201,1201,0901,10014,0005,500
1989-03-061,1201,1201,1101,11015,0005,550
1989-03-031,1001,1301,0901,13010,0005,650
1989-03-021,0801,1101,0801,08020,0005,400
1989-03-011,1001,1001,0801,08016,0005,400
1989-02-281,0901,1301,0901,09013,0005,450
1989-02-271,1101,1101,0801,08038,0005,400
1989-02-231,1501,1701,1101,14048,0005,700
1989-02-221,1601,1801,1501,15038,0005,750
1989-02-211,1801,2001,1601,18022,0005,900
1989-02-201,1601,1701,1401,17024,0005,850
1989-02-171,1801,1801,1201,14055,0005,700
1989-02-161,2001,2201,1801,180199,0005,900
1989-02-151,1901,2001,1601,200117,0006,000
1989-02-141,2001,2001,1501,17050,0005,850
1989-02-131,2201,2201,1501,200101,0006,000
1989-02-101,1701,2001,1701,20085,0006,000
1989-02-091,1301,1901,1301,19094,0005,950
1989-02-081,1801,1901,1401,160123,0005,800
1989-02-071,2401,2501,1901,190523,0005,950
1989-02-061,2401,2601,2001,200165,0006,000
1989-02-031,2001,2701,2001,260745,0006,300
1989-02-021,1701,2201,1701,220436,0006,100
1989-02-011,1201,1701,1201,140148,0005,700
1989-01-311,1401,1501,1301,13032,0005,650
1989-01-301,1401,1701,1101,170127,0005,850
1989-01-281,1001,1401,1001,12066,0005,600
1989-01-271,1201,1401,1001,10076,0005,500
1989-01-261,1301,1301,1101,12061,0005,600
1989-01-251,1601,1601,1301,130118,0005,650
1989-01-241,1701,1701,1401,150189,0005,750
1989-01-231,0901,1601,0901,150297,0005,750
1989-01-201,0901,0901,0701,07082,0005,350
1989-01-191,0601,0901,0501,070196,0005,350
1989-01-181,0301,0601,0201,030160,0005,150
1989-01-171,0201,0601,0201,03043,0005,150
1989-01-131,0201,0601,0201,04075,0005,200
1989-01-121,0601,0601,0201,04031,0005,200
1989-01-111,0401,0701,0301,060131,0005,300
1989-01-101,0501,0601,0301,04074,0005,200
1989-01-091,0201,0501,0201,04067,0005,200
1989-01-061,0401,0601,0401,040150,0005,200
1989-01-051,0401,0501,0301,04058,0005,200
1989-01-041,0301,0301,0201,02020,0005,100

分割・併合履歴 : [2015-09-28]1株→0.2株