1826 佐田建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 630 | 630 | 616 | 616 | 10,000 | 3,080 |
| 1992-12-29 | 620 | 630 | 620 | 630 | 33,000 | 3,150 |
| 1992-12-28 | 630 | 630 | 620 | 620 | 8,000 | 3,100 |
| 1992-12-25 | 626 | 626 | 625 | 625 | 6,000 | 3,125 |
| 1992-12-24 | 630 | 630 | 616 | 616 | 14,000 | 3,080 |
| 1992-12-22 | 642 | 642 | 630 | 630 | 7,000 | 3,150 |
| 1992-12-21 | 650 | 660 | 650 | 650 | 19,000 | 3,250 |
| 1992-12-18 | 660 | 660 | 650 | 650 | 12,000 | 3,250 |
| 1992-12-17 | 640 | 642 | 640 | 640 | 18,000 | 3,200 |
| 1992-12-16 | 640 | 643 | 640 | 642 | 11,000 | 3,210 |
| 1992-12-15 | 650 | 650 | 649 | 650 | 4,000 | 3,250 |
| 1992-12-14 | 655 | 655 | 650 | 650 | 9,000 | 3,250 |
| 1992-12-11 | 647 | 650 | 645 | 645 | 28,000 | 3,225 |
| 1992-12-10 | 647 | 667 | 645 | 667 | 28,000 | 3,335 |
| 1992-12-09 | 639 | 649 | 639 | 643 | 16,000 | 3,215 |
| 1992-12-08 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 1992-12-07 | 645 | 645 | 638 | 638 | 16,000 | 3,190 |
| 1992-12-04 | 661 | 661 | 641 | 641 | 12,000 | 3,205 |
| 1992-12-03 | 675 | 675 | 661 | 661 | 14,000 | 3,305 |
| 1992-12-02 | 696 | 696 | 675 | 675 | 15,000 | 3,375 |
| 1992-12-01 | 683 | 690 | 676 | 676 | 31,000 | 3,380 |
| 1992-11-30 | 670 | 680 | 670 | 672 | 14,000 | 3,360 |
| 1992-11-27 | 668 | 670 | 665 | 665 | 22,000 | 3,325 |
| 1992-11-26 | 650 | 675 | 650 | 675 | 31,000 | 3,375 |
| 1992-11-25 | 675 | 675 | 665 | 666 | 29,000 | 3,330 |
| 1992-11-24 | 641 | 665 | 641 | 665 | 10,000 | 3,325 |
| 1992-11-20 | 610 | 631 | 610 | 630 | 27,000 | 3,150 |
| 1992-11-19 | 612 | 630 | 610 | 615 | 144,000 | 3,075 |
| 1992-11-18 | 596 | 610 | 595 | 610 | 44,000 | 3,050 |
| 1992-11-17 | 595 | 595 | 585 | 590 | 18,000 | 2,950 |
| 1992-11-16 | 590 | 595 | 582 | 595 | 21,000 | 2,975 |
| 1992-11-13 | 609 | 609 | 587 | 587 | 41,000 | 2,935 |
| 1992-11-12 | 610 | 610 | 600 | 600 | 44,000 | 3,000 |
| 1992-11-11 | 611 | 614 | 610 | 610 | 18,000 | 3,050 |
| 1992-11-10 | 600 | 610 | 600 | 610 | 13,000 | 3,050 |
| 1992-11-09 | 640 | 645 | 640 | 645 | 14,000 | 3,225 |
| 1992-11-06 | 670 | 679 | 670 | 670 | 24,000 | 3,350 |
| 1992-11-05 | 676 | 680 | 675 | 680 | 16,000 | 3,400 |
| 1992-11-04 | 670 | 675 | 670 | 675 | 5,000 | 3,375 |
| 1992-10-30 | 700 | 700 | 691 | 700 | 22,000 | 3,500 |
| 1992-10-29 | 701 | 702 | 700 | 700 | 16,000 | 3,500 |
| 1992-10-28 | 690 | 709 | 690 | 709 | 14,000 | 3,545 |
| 1992-10-27 | 692 | 693 | 692 | 692 | 14,000 | 3,460 |
| 1992-10-26 | 691 | 691 | 691 | 691 | 7,000 | 3,455 |
| 1992-10-23 | 700 | 700 | 692 | 693 | 11,000 | 3,465 |
| 1992-10-22 | 709 | 709 | 696 | 696 | 4,000 | 3,480 |
| 1992-10-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-10-20 | 705 | 708 | 690 | 690 | 15,000 | 3,450 |
| 1992-10-19 | 720 | 720 | 710 | 710 | 14,000 | 3,550 |
| 1992-10-16 | 703 | 706 | 703 | 705 | 6,000 | 3,525 |
| 1992-10-15 | 711 | 712 | 702 | 702 | 17,000 | 3,510 |
| 1992-10-14 | 710 | 711 | 710 | 711 | 7,000 | 3,555 |
| 1992-10-13 | 711 | 719 | 708 | 719 | 10,000 | 3,595 |
| 1992-10-12 | 710 | 720 | 701 | 701 | 5,000 | 3,505 |
| 1992-10-09 | 719 | 720 | 710 | 720 | 12,000 | 3,600 |
| 1992-10-08 | 720 | 720 | 710 | 720 | 14,000 | 3,600 |
| 1992-10-07 | 715 | 720 | 715 | 720 | 30,000 | 3,600 |
| 1992-10-06 | 691 | 700 | 691 | 700 | 14,000 | 3,500 |
| 1992-10-05 | 701 | 705 | 701 | 701 | 11,000 | 3,505 |
| 1992-10-02 | 711 | 720 | 711 | 711 | 45,000 | 3,555 |
| 1992-10-01 | 720 | 720 | 700 | 700 | 31,000 | 3,500 |
| 1992-09-30 | 729 | 730 | 720 | 723 | 20,000 | 3,615 |
| 1992-09-28 | 746 | 750 | 735 | 735 | 9,000 | 3,675 |
| 1992-09-25 | 726 | 746 | 726 | 746 | 13,000 | 3,730 |
| 1992-09-24 | 711 | 725 | 711 | 715 | 54,000 | 3,575 |
| 1992-09-22 | 721 | 730 | 720 | 721 | 23,000 | 3,605 |
| 1992-09-21 | 750 | 750 | 720 | 720 | 20,000 | 3,600 |
| 1992-09-18 | 732 | 736 | 720 | 731 | 22,000 | 3,655 |
| 1992-09-17 | 750 | 750 | 732 | 732 | 7,000 | 3,660 |
| 1992-09-16 | 760 | 760 | 752 | 752 | 19,000 | 3,760 |
| 1992-09-14 | 737 | 757 | 737 | 757 | 12,000 | 3,785 |
| 1992-09-11 | 769 | 769 | 748 | 748 | 71,000 | 3,740 |
| 1992-09-10 | 751 | 771 | 751 | 770 | 21,000 | 3,850 |
| 1992-09-09 | 770 | 770 | 750 | 750 | 15,000 | 3,750 |
| 1992-09-08 | 761 | 767 | 761 | 766 | 11,000 | 3,830 |
| 1992-09-07 | 770 | 780 | 765 | 780 | 35,000 | 3,900 |
| 1992-09-04 | 791 | 795 | 760 | 760 | 155,000 | 3,800 |
| 1992-09-03 | 780 | 781 | 740 | 752 | 86,000 | 3,760 |
| 1992-09-01 | 860 | 860 | 820 | 820 | 110,000 | 4,100 |
| 1992-08-31 | 815 | 854 | 805 | 840 | 169,000 | 4,200 |
| 1992-08-28 | 765 | 810 | 765 | 805 | 126,000 | 4,025 |
| 1992-08-27 | 760 | 775 | 755 | 775 | 82,000 | 3,875 |
| 1992-08-26 | 680 | 700 | 680 | 700 | 74,000 | 3,500 |
| 1992-08-25 | 687 | 700 | 680 | 686 | 74,000 | 3,430 |
| 1992-08-20 | 564 | 582 | 564 | 582 | 15,000 | 2,910 |
| 1992-08-19 | 540 | 554 | 537 | 554 | 28,000 | 2,770 |
| 1992-08-18 | 551 | 551 | 540 | 540 | 19,000 | 2,700 |
| 1992-08-17 | 555 | 560 | 550 | 550 | 14,000 | 2,750 |
| 1992-08-14 | 530 | 550 | 520 | 535 | 30,000 | 2,675 |
| 1992-08-13 | 530 | 540 | 515 | 540 | 49,000 | 2,700 |
| 1992-08-12 | 550 | 550 | 525 | 535 | 54,000 | 2,675 |
| 1992-08-11 | 591 | 600 | 580 | 580 | 10,000 | 2,900 |
| 1992-08-10 | 625 | 625 | 595 | 600 | 37,000 | 3,000 |
| 1992-08-07 | 660 | 660 | 645 | 645 | 13,000 | 3,225 |
| 1992-08-06 | 670 | 670 | 656 | 660 | 15,000 | 3,300 |
| 1992-08-05 | 656 | 656 | 656 | 656 | 10,000 | 3,280 |
| 1992-08-04 | 700 | 700 | 666 | 666 | 22,000 | 3,330 |
| 1992-08-03 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1992-07-31 | 671 | 691 | 670 | 681 | 29,000 | 3,405 |
| 1992-07-30 | 670 | 680 | 665 | 665 | 30,000 | 3,325 |
| 1992-07-29 | 700 | 700 | 660 | 660 | 57,000 | 3,300 |
| 1992-07-28 | 702 | 705 | 696 | 696 | 41,000 | 3,480 |
| 1992-07-27 | 733 | 733 | 705 | 705 | 47,000 | 3,525 |
| 1992-07-24 | 725 | 726 | 713 | 713 | 32,000 | 3,565 |
| 1992-07-23 | 705 | 719 | 697 | 711 | 121,000 | 3,555 |
| 1992-07-22 | 719 | 728 | 704 | 705 | 63,000 | 3,525 |
| 1992-07-21 | 730 | 745 | 719 | 729 | 49,000 | 3,645 |
| 1992-07-20 | 758 | 758 | 740 | 740 | 39,000 | 3,700 |
| 1992-07-17 | 772 | 772 | 758 | 762 | 46,000 | 3,810 |
| 1992-07-16 | 800 | 800 | 771 | 779 | 33,000 | 3,895 |
| 1992-07-15 | 812 | 830 | 805 | 805 | 43,000 | 4,025 |
| 1992-07-14 | 825 | 835 | 810 | 811 | 116,000 | 4,055 |
| 1992-07-13 | 811 | 854 | 811 | 854 | 325,000 | 4,270 |
| 1992-07-10 | 770 | 798 | 770 | 792 | 225,000 | 3,960 |
| 1992-07-09 | 737 | 768 | 737 | 768 | 14,000 | 3,840 |
| 1992-07-08 | 748 | 749 | 743 | 746 | 33,000 | 3,730 |
| 1992-07-07 | 761 | 765 | 756 | 756 | 16,000 | 3,780 |
| 1992-07-06 | 765 | 770 | 760 | 760 | 59,000 | 3,800 |
| 1992-07-03 | 784 | 784 | 765 | 765 | 36,000 | 3,825 |
| 1992-07-02 | 736 | 779 | 736 | 779 | 56,000 | 3,895 |
| 1992-07-01 | 716 | 716 | 706 | 715 | 45,000 | 3,575 |
| 1992-06-30 | 710 | 725 | 706 | 722 | 58,000 | 3,610 |
| 1992-06-29 | 718 | 718 | 706 | 708 | 6,000 | 3,540 |
| 1992-06-26 | 726 | 726 | 718 | 718 | 28,000 | 3,590 |
| 1992-06-25 | 721 | 726 | 721 | 721 | 20,000 | 3,605 |
| 1992-06-24 | 731 | 734 | 721 | 726 | 42,000 | 3,630 |
| 1992-06-23 | 725 | 730 | 725 | 730 | 22,000 | 3,650 |
| 1992-06-22 | 745 | 750 | 722 | 725 | 33,000 | 3,625 |
| 1992-06-19 | 730 | 745 | 730 | 736 | 10,000 | 3,680 |
| 1992-06-18 | 721 | 731 | 716 | 720 | 37,000 | 3,600 |
| 1992-06-17 | 747 | 750 | 737 | 737 | 55,000 | 3,685 |
| 1992-06-16 | 758 | 765 | 750 | 763 | 86,000 | 3,815 |
| 1992-06-15 | 785 | 785 | 767 | 767 | 20,000 | 3,835 |
| 1992-06-12 | 803 | 803 | 776 | 790 | 45,000 | 3,950 |
| 1992-06-11 | 777 | 783 | 772 | 783 | 16,000 | 3,915 |
| 1992-06-10 | 779 | 786 | 770 | 770 | 26,000 | 3,850 |
| 1992-06-09 | 761 | 771 | 761 | 770 | 10,000 | 3,850 |
| 1992-06-08 | 759 | 760 | 746 | 751 | 49,000 | 3,755 |
| 1992-06-05 | 766 | 766 | 760 | 760 | 24,000 | 3,800 |
| 1992-06-04 | 780 | 794 | 761 | 761 | 24,000 | 3,805 |
| 1992-06-03 | 780 | 785 | 780 | 780 | 9,000 | 3,900 |
| 1992-06-02 | 792 | 792 | 776 | 790 | 23,000 | 3,950 |
| 1992-06-01 | 802 | 810 | 801 | 801 | 18,000 | 4,005 |
| 1992-05-29 | 798 | 810 | 798 | 810 | 20,000 | 4,050 |
| 1992-05-28 | 809 | 809 | 770 | 770 | 27,000 | 3,850 |
| 1992-05-27 | 830 | 830 | 800 | 810 | 12,000 | 4,050 |
| 1992-05-26 | 840 | 840 | 827 | 830 | 9,000 | 4,150 |
| 1992-05-25 | 842 | 844 | 842 | 844 | 4,000 | 4,220 |
| 1992-05-22 | 852 | 868 | 850 | 850 | 34,000 | 4,250 |
| 1992-05-21 | 875 | 875 | 850 | 852 | 17,000 | 4,260 |
| 1992-05-20 | 873 | 878 | 870 | 870 | 24,000 | 4,350 |
| 1992-05-19 | 843 | 855 | 843 | 855 | 61,000 | 4,275 |
| 1992-05-18 | 840 | 845 | 840 | 840 | 33,000 | 4,200 |
| 1992-05-15 | 864 | 865 | 842 | 845 | 59,000 | 4,225 |
| 1992-05-14 | 889 | 895 | 870 | 870 | 131,000 | 4,350 |
| 1992-05-13 | 875 | 889 | 872 | 889 | 53,000 | 4,445 |
| 1992-05-12 | 855 | 880 | 855 | 875 | 117,000 | 4,375 |
| 1992-05-11 | 830 | 860 | 830 | 850 | 100,000 | 4,250 |
| 1992-05-08 | 820 | 820 | 815 | 815 | 20,000 | 4,075 |
| 1992-05-07 | 780 | 800 | 780 | 800 | 69,000 | 4,000 |
| 1992-05-06 | 770 | 780 | 770 | 780 | 15,000 | 3,900 |
| 1992-05-01 | 750 | 760 | 750 | 760 | 41,000 | 3,800 |
| 1992-04-30 | 752 | 754 | 750 | 750 | 34,000 | 3,750 |
| 1992-04-28 | 743 | 750 | 743 | 750 | 12,000 | 3,750 |
| 1992-04-27 | 741 | 755 | 735 | 741 | 81,000 | 3,705 |
| 1992-04-24 | 762 | 765 | 725 | 735 | 79,000 | 3,675 |
| 1992-04-23 | 763 | 763 | 752 | 752 | 72,000 | 3,760 |
| 1992-04-22 | 775 | 775 | 763 | 765 | 20,000 | 3,825 |
| 1992-04-21 | 785 | 790 | 779 | 779 | 18,000 | 3,895 |
| 1992-04-20 | 840 | 850 | 800 | 800 | 12,000 | 4,000 |
| 1992-04-17 | 821 | 841 | 821 | 841 | 25,000 | 4,205 |
| 1992-04-16 | 807 | 820 | 807 | 820 | 23,000 | 4,100 |
| 1992-04-15 | 800 | 816 | 799 | 806 | 64,000 | 4,030 |
| 1992-04-14 | 806 | 807 | 790 | 790 | 26,000 | 3,950 |
| 1992-04-13 | 808 | 810 | 805 | 807 | 28,000 | 4,035 |
| 1992-04-10 | 763 | 799 | 763 | 798 | 43,000 | 3,990 |
| 1992-04-09 | 760 | 770 | 751 | 760 | 77,000 | 3,800 |
| 1992-04-07 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1992-04-06 | 840 | 851 | 826 | 826 | 49,000 | 4,130 |
| 1992-04-03 | 850 | 850 | 830 | 840 | 40,000 | 4,200 |
| 1992-04-02 | 880 | 890 | 840 | 840 | 49,000 | 4,200 |
| 1992-03-31 | 951 | 951 | 940 | 940 | 19,000 | 4,700 |
| 1992-03-30 | 949 | 949 | 940 | 941 | 7,000 | 4,705 |
| 1992-03-27 | 957 | 957 | 950 | 950 | 18,000 | 4,750 |
| 1992-03-26 | 950 | 965 | 950 | 960 | 21,000 | 4,800 |
| 1992-03-25 | 921 | 950 | 920 | 940 | 137,000 | 4,700 |
| 1992-03-24 | 941 | 941 | 920 | 921 | 99,000 | 4,605 |
| 1992-03-23 | 950 | 950 | 940 | 940 | 15,000 | 4,700 |
| 1992-03-19 | 890 | 915 | 890 | 910 | 76,000 | 4,550 |
| 1992-03-18 | 895 | 900 | 886 | 886 | 29,000 | 4,430 |
| 1992-03-17 | 920 | 925 | 880 | 895 | 46,000 | 4,475 |
| 1992-03-16 | 949 | 949 | 915 | 923 | 32,000 | 4,615 |
| 1992-03-13 | 970 | 980 | 959 | 959 | 32,000 | 4,795 |
| 1992-03-12 | 975 | 980 | 965 | 980 | 54,000 | 4,900 |
| 1992-03-11 | 995 | 995 | 960 | 975 | 29,000 | 4,875 |
| 1992-03-10 | 1,000 | 1,000 | 995 | 995 | 21,000 | 4,975 |
| 1992-03-09 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1992-03-06 | 1,000 | 1,040 | 1,000 | 1,030 | 36,000 | 5,150 |
| 1992-03-05 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 | 5,000 |
| 1992-03-04 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1992-03-03 | 1,050 | 1,050 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1992-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1992-02-28 | 1,030 | 1,040 | 1,020 | 1,030 | 38,000 | 5,150 |
| 1992-02-27 | 1,020 | 1,020 | 1,010 | 1,020 | 20,000 | 5,100 |
| 1992-02-26 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1992-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1992-02-24 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1992-02-21 | 1,010 | 1,040 | 1,000 | 1,040 | 17,000 | 5,200 |
| 1992-02-20 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 5,050 |
| 1992-02-19 | 1,010 | 1,010 | 1,000 | 1,000 | 46,000 | 5,000 |
| 1992-02-18 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1992-02-17 | 1,020 | 1,030 | 1,010 | 1,030 | 12,000 | 5,150 |
| 1992-02-14 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 5,100 |
| 1992-02-13 | 1,040 | 1,040 | 1,020 | 1,020 | 68,000 | 5,100 |
| 1992-02-12 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 5,200 |
| 1992-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1992-02-07 | 1,060 | 1,080 | 1,040 | 1,040 | 14,000 | 5,200 |
| 1992-02-06 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1992-02-05 | 1,110 | 1,110 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1992-02-04 | 1,080 | 1,110 | 1,070 | 1,110 | 40,000 | 5,550 |
| 1992-02-03 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 | 5,450 |
| 1992-01-31 | 1,030 | 1,060 | 1,030 | 1,060 | 30,000 | 5,300 |
| 1992-01-30 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 5,150 |
| 1992-01-29 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1992-01-28 | 1,020 | 1,030 | 1,000 | 1,020 | 28,000 | 5,100 |
| 1992-01-27 | 1,040 | 1,040 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1992-01-24 | 1,040 | 1,060 | 1,030 | 1,060 | 3,000 | 5,300 |
| 1992-01-23 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1992-01-22 | 1,010 | 1,030 | 999 | 1,030 | 51,000 | 5,150 |
| 1992-01-21 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 5,050 |
| 1992-01-20 | 1,040 | 1,040 | 1,010 | 1,020 | 37,000 | 5,100 |
| 1992-01-17 | 1,020 | 1,030 | 1,020 | 1,030 | 41,000 | 5,150 |
| 1992-01-16 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 | 5,150 |
| 1992-01-14 | 1,040 | 1,070 | 1,040 | 1,070 | 52,000 | 5,350 |
| 1992-01-13 | 1,070 | 1,070 | 1,060 | 1,060 | 14,000 | 5,300 |
| 1992-01-10 | 1,130 | 1,130 | 1,080 | 1,100 | 28,000 | 5,500 |
| 1992-01-09 | 1,160 | 1,160 | 1,120 | 1,120 | 28,000 | 5,600 |
| 1992-01-08 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 | 5,700 |
| 1992-01-07 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 | 5,750 |
| 1992-01-06 | 1,190 | 1,200 | 1,180 | 1,200 | 53,000 | 6,000 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
