1826 佐田建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
| 1993-12-29 | 530 | 535 | 530 | 535 | 16,000 | 2,675 |
| 1993-12-28 | 505 | 520 | 505 | 520 | 13,000 | 2,600 |
| 1993-12-27 | 510 | 510 | 500 | 505 | 8,000 | 2,525 |
| 1993-12-24 | 525 | 525 | 510 | 510 | 17,000 | 2,550 |
| 1993-12-22 | 526 | 526 | 524 | 524 | 16,000 | 2,620 |
| 1993-12-21 | 533 | 537 | 526 | 526 | 7,000 | 2,630 |
| 1993-12-20 | 550 | 560 | 542 | 543 | 20,000 | 2,715 |
| 1993-12-17 | 532 | 540 | 521 | 540 | 16,000 | 2,700 |
| 1993-12-16 | 520 | 530 | 520 | 530 | 22,000 | 2,650 |
| 1993-12-15 | 510 | 520 | 510 | 510 | 21,000 | 2,550 |
| 1993-12-14 | 539 | 539 | 530 | 530 | 4,000 | 2,650 |
| 1993-12-13 | 540 | 540 | 524 | 524 | 4,000 | 2,620 |
| 1993-12-10 | 501 | 521 | 501 | 521 | 11,000 | 2,605 |
| 1993-12-09 | 501 | 511 | 501 | 511 | 7,000 | 2,555 |
| 1993-12-08 | 508 | 515 | 500 | 500 | 27,000 | 2,500 |
| 1993-12-07 | 502 | 508 | 500 | 508 | 8,000 | 2,540 |
| 1993-12-06 | 535 | 535 | 501 | 501 | 6,000 | 2,505 |
| 1993-12-03 | 535 | 535 | 530 | 535 | 49,000 | 2,675 |
| 1993-12-02 | 530 | 555 | 519 | 529 | 113,000 | 2,645 |
| 1993-12-01 | 490 | 507 | 490 | 507 | 17,000 | 2,535 |
| 1993-11-30 | 469 | 491 | 469 | 491 | 25,000 | 2,455 |
| 1993-11-29 | 490 | 490 | 461 | 470 | 41,000 | 2,350 |
| 1993-11-26 | 510 | 510 | 495 | 495 | 81,000 | 2,475 |
| 1993-11-25 | 527 | 528 | 500 | 500 | 65,000 | 2,500 |
| 1993-11-24 | 539 | 540 | 530 | 530 | 15,000 | 2,650 |
| 1993-11-22 | 561 | 561 | 540 | 540 | 22,000 | 2,700 |
| 1993-11-19 | 563 | 563 | 561 | 561 | 8,000 | 2,805 |
| 1993-11-18 | 561 | 565 | 561 | 563 | 11,000 | 2,815 |
| 1993-11-17 | 562 | 570 | 561 | 561 | 14,000 | 2,805 |
| 1993-11-16 | 564 | 571 | 561 | 561 | 17,000 | 2,805 |
| 1993-11-15 | 582 | 582 | 561 | 561 | 14,000 | 2,805 |
| 1993-11-12 | 555 | 560 | 555 | 560 | 30,000 | 2,800 |
| 1993-11-11 | 554 | 555 | 550 | 550 | 32,000 | 2,750 |
| 1993-11-10 | 550 | 555 | 550 | 555 | 19,000 | 2,775 |
| 1993-11-09 | 590 | 590 | 575 | 575 | 33,000 | 2,875 |
| 1993-11-08 | 588 | 590 | 588 | 590 | 19,000 | 2,950 |
| 1993-11-05 | 590 | 590 | 580 | 586 | 26,000 | 2,930 |
| 1993-11-04 | 612 | 612 | 590 | 590 | 14,000 | 2,950 |
| 1993-11-02 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 1993-11-01 | 621 | 621 | 612 | 612 | 7,000 | 3,060 |
| 1993-10-29 | 610 | 611 | 600 | 611 | 18,000 | 3,055 |
| 1993-10-28 | 612 | 612 | 590 | 590 | 25,000 | 2,950 |
| 1993-10-27 | 610 | 615 | 610 | 611 | 22,000 | 3,055 |
| 1993-10-26 | 617 | 620 | 610 | 620 | 31,000 | 3,100 |
| 1993-10-25 | 640 | 640 | 627 | 627 | 7,000 | 3,135 |
| 1993-10-22 | 626 | 639 | 626 | 639 | 15,000 | 3,195 |
| 1993-10-21 | 626 | 626 | 626 | 626 | 15,000 | 3,130 |
| 1993-10-20 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 1993-10-19 | 649 | 650 | 648 | 648 | 17,000 | 3,240 |
| 1993-10-18 | 650 | 650 | 648 | 648 | 6,000 | 3,240 |
| 1993-10-15 | 630 | 631 | 620 | 625 | 19,000 | 3,125 |
| 1993-10-14 | 631 | 631 | 615 | 617 | 30,000 | 3,085 |
| 1993-10-13 | 640 | 645 | 631 | 631 | 7,000 | 3,155 |
| 1993-10-12 | 649 | 649 | 640 | 640 | 6,000 | 3,200 |
| 1993-10-08 | 659 | 659 | 645 | 646 | 8,000 | 3,230 |
| 1993-10-07 | 641 | 647 | 640 | 641 | 23,000 | 3,205 |
| 1993-10-06 | 636 | 640 | 629 | 640 | 36,000 | 3,200 |
| 1993-10-05 | 638 | 640 | 635 | 636 | 127,000 | 3,180 |
| 1993-10-04 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1993-10-01 | 670 | 670 | 650 | 655 | 49,000 | 3,275 |
| 1993-09-30 | 651 | 655 | 650 | 650 | 50,000 | 3,250 |
| 1993-09-29 | 657 | 660 | 650 | 650 | 41,000 | 3,250 |
| 1993-09-28 | 658 | 658 | 658 | 658 | 4,000 | 3,290 |
| 1993-09-27 | 656 | 657 | 656 | 657 | 13,000 | 3,285 |
| 1993-09-24 | 653 | 655 | 651 | 652 | 20,000 | 3,260 |
| 1993-09-22 | 677 | 677 | 660 | 663 | 19,000 | 3,315 |
| 1993-09-21 | 670 | 690 | 670 | 676 | 44,000 | 3,380 |
| 1993-09-20 | 671 | 675 | 655 | 655 | 11,000 | 3,275 |
| 1993-09-17 | 670 | 671 | 670 | 671 | 10,000 | 3,355 |
| 1993-09-16 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1993-09-14 | 676 | 676 | 676 | 676 | 31,000 | 3,380 |
| 1993-09-13 | 666 | 679 | 666 | 679 | 26,000 | 3,395 |
| 1993-09-10 | 685 | 689 | 676 | 676 | 5,000 | 3,380 |
| 1993-09-09 | 670 | 675 | 667 | 667 | 38,000 | 3,335 |
| 1993-09-08 | 690 | 690 | 675 | 675 | 8,000 | 3,375 |
| 1993-09-07 | 695 | 696 | 680 | 680 | 15,000 | 3,400 |
| 1993-09-06 | 696 | 697 | 691 | 691 | 7,000 | 3,455 |
| 1993-09-03 | 691 | 694 | 685 | 694 | 21,000 | 3,470 |
| 1993-09-02 | 694 | 695 | 681 | 681 | 11,000 | 3,405 |
| 1993-09-01 | 699 | 699 | 695 | 695 | 2,000 | 3,475 |
| 1993-08-31 | 690 | 695 | 690 | 695 | 14,000 | 3,475 |
| 1993-08-30 | 686 | 690 | 675 | 690 | 4,000 | 3,450 |
| 1993-08-27 | 671 | 685 | 671 | 681 | 9,000 | 3,405 |
| 1993-08-26 | 680 | 680 | 670 | 670 | 7,000 | 3,350 |
| 1993-08-24 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 1993-08-23 | 685 | 685 | 680 | 680 | 7,000 | 3,400 |
| 1993-08-20 | 680 | 681 | 680 | 681 | 4,000 | 3,405 |
| 1993-08-19 | 680 | 680 | 680 | 680 | 8,000 | 3,400 |
| 1993-08-18 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1993-08-17 | 690 | 700 | 685 | 700 | 11,000 | 3,500 |
| 1993-08-16 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1993-08-13 | 700 | 710 | 700 | 700 | 8,000 | 3,500 |
| 1993-08-12 | 711 | 711 | 700 | 700 | 4,000 | 3,500 |
| 1993-08-11 | 694 | 701 | 685 | 701 | 12,000 | 3,505 |
| 1993-08-10 | 681 | 690 | 680 | 680 | 4,000 | 3,400 |
| 1993-08-09 | 691 | 691 | 681 | 681 | 3,000 | 3,405 |
| 1993-08-06 | 681 | 681 | 680 | 681 | 3,000 | 3,405 |
| 1993-08-05 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1993-08-04 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1993-08-03 | 700 | 701 | 700 | 701 | 8,000 | 3,505 |
| 1993-08-02 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1993-07-30 | 705 | 718 | 705 | 710 | 17,000 | 3,550 |
| 1993-07-29 | 690 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1993-07-28 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1993-07-23 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1993-07-22 | 705 | 712 | 705 | 712 | 11,000 | 3,560 |
| 1993-07-21 | 700 | 705 | 692 | 705 | 49,000 | 3,525 |
| 1993-07-20 | 690 | 699 | 690 | 699 | 21,000 | 3,495 |
| 1993-07-19 | 700 | 700 | 690 | 690 | 9,000 | 3,450 |
| 1993-07-16 | 680 | 695 | 680 | 695 | 16,000 | 3,475 |
| 1993-07-15 | 682 | 682 | 682 | 682 | 11,000 | 3,410 |
| 1993-07-14 | 695 | 700 | 685 | 695 | 7,000 | 3,475 |
| 1993-07-12 | 691 | 691 | 680 | 680 | 2,000 | 3,400 |
| 1993-07-09 | 680 | 681 | 680 | 681 | 4,000 | 3,405 |
| 1993-07-08 | 670 | 680 | 670 | 680 | 12,000 | 3,400 |
| 1993-07-07 | 680 | 680 | 671 | 677 | 5,000 | 3,385 |
| 1993-07-06 | 679 | 680 | 671 | 680 | 7,000 | 3,400 |
| 1993-07-05 | 673 | 673 | 673 | 673 | 4,000 | 3,365 |
| 1993-07-02 | 692 | 692 | 692 | 692 | 5,000 | 3,460 |
| 1993-07-01 | 673 | 682 | 673 | 682 | 5,000 | 3,410 |
| 1993-06-30 | 670 | 675 | 670 | 671 | 47,000 | 3,355 |
| 1993-06-29 | 705 | 705 | 686 | 686 | 25,000 | 3,430 |
| 1993-06-28 | 686 | 699 | 685 | 699 | 3,000 | 3,495 |
| 1993-06-25 | 685 | 685 | 685 | 685 | 21,000 | 3,425 |
| 1993-06-24 | 680 | 690 | 675 | 675 | 14,000 | 3,375 |
| 1993-06-23 | 669 | 680 | 669 | 675 | 31,000 | 3,375 |
| 1993-06-22 | 687 | 687 | 668 | 680 | 33,000 | 3,400 |
| 1993-06-21 | 699 | 699 | 688 | 688 | 15,000 | 3,440 |
| 1993-06-18 | 711 | 711 | 710 | 711 | 18,000 | 3,555 |
| 1993-06-17 | 692 | 692 | 690 | 691 | 19,000 | 3,455 |
| 1993-06-16 | 695 | 695 | 690 | 691 | 11,000 | 3,455 |
| 1993-06-15 | 731 | 731 | 714 | 714 | 39,000 | 3,570 |
| 1993-06-14 | 737 | 737 | 731 | 731 | 12,000 | 3,655 |
| 1993-06-11 | 758 | 758 | 735 | 735 | 13,000 | 3,675 |
| 1993-06-10 | 752 | 760 | 748 | 748 | 15,000 | 3,740 |
| 1993-06-08 | 745 | 751 | 745 | 751 | 5,000 | 3,755 |
| 1993-06-07 | 768 | 768 | 742 | 765 | 23,000 | 3,825 |
| 1993-06-04 | 758 | 770 | 758 | 758 | 54,000 | 3,790 |
| 1993-06-03 | 746 | 760 | 746 | 759 | 17,000 | 3,795 |
| 1993-06-02 | 746 | 746 | 731 | 736 | 26,000 | 3,680 |
| 1993-06-01 | 755 | 760 | 745 | 745 | 26,000 | 3,725 |
| 1993-05-31 | 775 | 775 | 755 | 755 | 72,000 | 3,775 |
| 1993-05-28 | 760 | 773 | 755 | 765 | 76,000 | 3,825 |
| 1993-05-27 | 745 | 760 | 740 | 760 | 71,000 | 3,800 |
| 1993-05-26 | 722 | 733 | 714 | 729 | 80,000 | 3,645 |
| 1993-05-25 | 730 | 730 | 720 | 722 | 78,000 | 3,610 |
| 1993-05-24 | 732 | 740 | 731 | 731 | 5,000 | 3,655 |
| 1993-05-21 | 731 | 731 | 730 | 730 | 21,000 | 3,650 |
| 1993-05-20 | 752 | 752 | 739 | 739 | 17,000 | 3,695 |
| 1993-05-19 | 750 | 752 | 750 | 752 | 20,000 | 3,760 |
| 1993-05-18 | 759 | 765 | 750 | 750 | 48,000 | 3,750 |
| 1993-05-17 | 759 | 759 | 759 | 759 | 25,000 | 3,795 |
| 1993-05-14 | 765 | 765 | 759 | 759 | 32,000 | 3,795 |
| 1993-05-13 | 754 | 760 | 750 | 759 | 40,000 | 3,795 |
| 1993-05-12 | 770 | 770 | 752 | 764 | 98,000 | 3,820 |
| 1993-05-11 | 767 | 774 | 761 | 768 | 51,000 | 3,840 |
| 1993-05-10 | 745 | 767 | 745 | 767 | 53,000 | 3,835 |
| 1993-05-07 | 730 | 745 | 727 | 745 | 77,000 | 3,725 |
| 1993-05-06 | 733 | 733 | 721 | 721 | 22,000 | 3,605 |
| 1993-04-30 | 726 | 732 | 726 | 732 | 37,000 | 3,660 |
| 1993-04-28 | 716 | 730 | 716 | 721 | 22,000 | 3,605 |
| 1993-04-27 | 700 | 710 | 700 | 710 | 49,000 | 3,550 |
| 1993-04-26 | 700 | 703 | 700 | 700 | 28,000 | 3,500 |
| 1993-04-23 | 703 | 704 | 700 | 700 | 32,000 | 3,500 |
| 1993-04-22 | 701 | 720 | 701 | 720 | 22,000 | 3,600 |
| 1993-04-21 | 713 | 714 | 700 | 700 | 46,000 | 3,500 |
| 1993-04-20 | 725 | 725 | 715 | 715 | 24,000 | 3,575 |
| 1993-04-19 | 713 | 715 | 710 | 715 | 20,000 | 3,575 |
| 1993-04-16 | 730 | 734 | 711 | 711 | 18,000 | 3,555 |
| 1993-04-15 | 729 | 736 | 721 | 734 | 35,000 | 3,670 |
| 1993-04-14 | 739 | 740 | 730 | 730 | 63,000 | 3,650 |
| 1993-04-13 | 713 | 740 | 713 | 731 | 65,000 | 3,655 |
| 1993-04-12 | 731 | 731 | 720 | 720 | 21,000 | 3,600 |
| 1993-04-09 | 728 | 728 | 720 | 720 | 47,000 | 3,600 |
| 1993-04-08 | 755 | 755 | 724 | 727 | 48,000 | 3,635 |
| 1993-04-07 | 759 | 768 | 750 | 755 | 128,000 | 3,775 |
| 1993-04-06 | 765 | 771 | 750 | 760 | 162,000 | 3,800 |
| 1993-04-05 | 756 | 792 | 747 | 775 | 916,000 | 3,875 |
| 1993-04-02 | 726 | 747 | 720 | 747 | 296,000 | 3,735 |
| 1993-04-01 | 690 | 716 | 690 | 716 | 105,000 | 3,580 |
| 1993-03-31 | 725 | 725 | 695 | 700 | 206,000 | 3,500 |
| 1993-03-30 | 700 | 732 | 700 | 725 | 325,000 | 3,625 |
| 1993-03-29 | 710 | 710 | 699 | 710 | 113,000 | 3,550 |
| 1993-03-26 | 692 | 705 | 692 | 705 | 272,000 | 3,525 |
| 1993-03-25 | 675 | 695 | 675 | 692 | 171,000 | 3,460 |
| 1993-03-24 | 648 | 680 | 643 | 680 | 353,000 | 3,400 |
| 1993-03-23 | 648 | 648 | 631 | 648 | 118,000 | 3,240 |
| 1993-03-22 | 631 | 648 | 631 | 648 | 109,000 | 3,240 |
| 1993-03-19 | 655 | 655 | 630 | 630 | 84,000 | 3,150 |
| 1993-03-18 | 605 | 636 | 605 | 635 | 124,000 | 3,175 |
| 1993-03-17 | 591 | 610 | 591 | 600 | 28,000 | 3,000 |
| 1993-03-16 | 590 | 590 | 588 | 590 | 11,000 | 2,950 |
| 1993-03-15 | 595 | 600 | 585 | 585 | 25,000 | 2,925 |
| 1993-03-12 | 600 | 600 | 593 | 593 | 56,000 | 2,965 |
| 1993-03-11 | 586 | 594 | 580 | 584 | 44,000 | 2,920 |
| 1993-03-10 | 594 | 600 | 584 | 584 | 13,000 | 2,920 |
| 1993-03-09 | 582 | 609 | 581 | 604 | 49,000 | 3,020 |
| 1993-03-08 | 527 | 570 | 527 | 562 | 92,000 | 2,810 |
| 1993-03-05 | 536 | 536 | 520 | 527 | 42,000 | 2,635 |
| 1993-03-04 | 541 | 545 | 536 | 536 | 42,000 | 2,680 |
| 1993-03-03 | 550 | 550 | 545 | 545 | 38,000 | 2,725 |
| 1993-03-02 | 545 | 558 | 543 | 550 | 17,000 | 2,750 |
| 1993-03-01 | 550 | 550 | 545 | 545 | 41,000 | 2,725 |
| 1993-02-26 | 551 | 552 | 550 | 550 | 54,000 | 2,750 |
| 1993-02-25 | 557 | 557 | 551 | 551 | 25,000 | 2,755 |
| 1993-02-24 | 556 | 560 | 555 | 557 | 52,000 | 2,785 |
| 1993-02-23 | 562 | 562 | 556 | 556 | 87,000 | 2,780 |
| 1993-02-22 | 570 | 570 | 562 | 562 | 4,000 | 2,810 |
| 1993-02-19 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1993-02-18 | 559 | 570 | 559 | 570 | 20,000 | 2,850 |
| 1993-02-17 | 561 | 561 | 558 | 560 | 18,000 | 2,800 |
| 1993-02-16 | 569 | 569 | 564 | 565 | 29,000 | 2,825 |
| 1993-02-15 | 571 | 571 | 565 | 566 | 26,000 | 2,830 |
| 1993-02-12 | 581 | 581 | 572 | 572 | 14,000 | 2,860 |
| 1993-02-10 | 582 | 582 | 581 | 581 | 4,000 | 2,905 |
| 1993-02-09 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1993-02-08 | 600 | 600 | 580 | 583 | 18,000 | 2,915 |
| 1993-02-05 | 590 | 599 | 590 | 593 | 9,000 | 2,965 |
| 1993-02-04 | 606 | 606 | 600 | 600 | 2,000 | 3,000 |
| 1993-02-03 | 600 | 600 | 586 | 586 | 19,000 | 2,930 |
| 1993-02-02 | 599 | 600 | 598 | 598 | 4,000 | 2,990 |
| 1993-02-01 | 571 | 590 | 571 | 589 | 14,000 | 2,945 |
| 1993-01-29 | 584 | 584 | 575 | 580 | 33,000 | 2,900 |
| 1993-01-28 | 560 | 564 | 560 | 564 | 11,000 | 2,820 |
| 1993-01-27 | 560 | 560 | 555 | 560 | 5,000 | 2,800 |
| 1993-01-26 | 561 | 561 | 561 | 561 | 6,000 | 2,805 |
| 1993-01-25 | 560 | 560 | 556 | 560 | 19,000 | 2,800 |
| 1993-01-22 | 567 | 570 | 560 | 560 | 36,000 | 2,800 |
| 1993-01-21 | 569 | 570 | 565 | 567 | 12,000 | 2,835 |
| 1993-01-20 | 557 | 570 | 557 | 570 | 14,000 | 2,850 |
| 1993-01-19 | 570 | 570 | 555 | 556 | 12,000 | 2,780 |
| 1993-01-18 | 570 | 572 | 570 | 572 | 14,000 | 2,860 |
| 1993-01-14 | 571 | 572 | 566 | 567 | 55,000 | 2,835 |
| 1993-01-13 | 575 | 575 | 571 | 572 | 36,000 | 2,860 |
| 1993-01-12 | 580 | 585 | 573 | 573 | 26,000 | 2,865 |
| 1993-01-08 | 584 | 585 | 581 | 581 | 6,000 | 2,905 |
| 1993-01-07 | 587 | 587 | 585 | 585 | 5,000 | 2,925 |
| 1993-01-06 | 570 | 575 | 565 | 575 | 57,000 | 2,875 |
| 1993-01-05 | 595 | 595 | 570 | 570 | 15,000 | 2,850 |
| 1993-01-04 | 596 | 601 | 596 | 601 | 16,000 | 3,005 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
