1826 佐田建設(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 601 | 615 | 601 | 615 | 47,000 | 3,075 |
| 1994-12-29 | 601 | 601 | 600 | 600 | 46,000 | 3,000 |
| 1994-12-28 | 600 | 610 | 600 | 605 | 39,000 | 3,025 |
| 1994-12-27 | 607 | 614 | 600 | 600 | 61,000 | 3,000 |
| 1994-12-26 | 586 | 608 | 585 | 608 | 167,000 | 3,040 |
| 1994-12-22 | 565 | 580 | 565 | 576 | 62,000 | 2,880 |
| 1994-12-21 | 551 | 565 | 551 | 557 | 17,000 | 2,785 |
| 1994-12-20 | 549 | 560 | 549 | 560 | 43,000 | 2,800 |
| 1994-12-19 | 540 | 545 | 540 | 545 | 32,000 | 2,725 |
| 1994-12-16 | 545 | 545 | 540 | 541 | 63,000 | 2,705 |
| 1994-12-15 | 549 | 550 | 549 | 550 | 51,000 | 2,750 |
| 1994-12-14 | 560 | 565 | 560 | 564 | 40,000 | 2,820 |
| 1994-12-13 | 570 | 570 | 565 | 565 | 14,000 | 2,825 |
| 1994-12-12 | 567 | 570 | 565 | 565 | 30,000 | 2,825 |
| 1994-12-09 | 580 | 580 | 565 | 565 | 51,000 | 2,825 |
| 1994-12-08 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1994-12-07 | 585 | 585 | 580 | 585 | 19,000 | 2,925 |
| 1994-12-06 | 582 | 585 | 582 | 585 | 3,000 | 2,925 |
| 1994-12-05 | 586 | 590 | 580 | 590 | 26,000 | 2,950 |
| 1994-12-02 | 590 | 590 | 582 | 582 | 10,000 | 2,910 |
| 1994-12-01 | 582 | 590 | 580 | 580 | 13,000 | 2,900 |
| 1994-11-30 | 598 | 598 | 590 | 590 | 18,000 | 2,950 |
| 1994-11-29 | 570 | 570 | 570 | 570 | 17,000 | 2,850 |
| 1994-11-28 | 567 | 570 | 567 | 570 | 11,000 | 2,850 |
| 1994-11-25 | 568 | 570 | 565 | 567 | 19,000 | 2,835 |
| 1994-11-24 | 580 | 580 | 561 | 561 | 11,000 | 2,805 |
| 1994-11-22 | 590 | 590 | 590 | 590 | 26,000 | 2,950 |
| 1994-11-21 | 589 | 590 | 589 | 590 | 11,000 | 2,950 |
| 1994-11-18 | 595 | 595 | 585 | 587 | 32,000 | 2,935 |
| 1994-11-17 | 608 | 608 | 590 | 591 | 16,000 | 2,955 |
| 1994-11-16 | 608 | 608 | 607 | 608 | 18,000 | 3,040 |
| 1994-11-15 | 607 | 608 | 607 | 608 | 19,000 | 3,040 |
| 1994-11-14 | 615 | 616 | 606 | 607 | 18,000 | 3,035 |
| 1994-11-11 | 615 | 629 | 615 | 616 | 12,000 | 3,080 |
| 1994-11-10 | 610 | 634 | 610 | 616 | 16,000 | 3,080 |
| 1994-11-09 | 635 | 640 | 625 | 625 | 12,000 | 3,125 |
| 1994-11-08 | 644 | 644 | 635 | 635 | 2,000 | 3,175 |
| 1994-11-07 | 655 | 655 | 655 | 655 | 23,000 | 3,275 |
| 1994-11-04 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1994-11-02 | 658 | 658 | 658 | 658 | 2,000 | 3,290 |
| 1994-11-01 | 641 | 644 | 641 | 644 | 3,000 | 3,220 |
| 1994-10-31 | 644 | 644 | 640 | 640 | 17,000 | 3,200 |
| 1994-10-28 | 630 | 634 | 630 | 634 | 5,000 | 3,170 |
| 1994-10-27 | 650 | 651 | 630 | 630 | 12,000 | 3,150 |
| 1994-10-25 | 664 | 666 | 660 | 660 | 21,000 | 3,300 |
| 1994-10-24 | 664 | 664 | 664 | 664 | 3,000 | 3,320 |
| 1994-10-21 | 679 | 679 | 660 | 661 | 17,000 | 3,305 |
| 1994-10-20 | 679 | 685 | 670 | 680 | 38,000 | 3,400 |
| 1994-10-19 | 683 | 683 | 675 | 680 | 27,000 | 3,400 |
| 1994-10-18 | 690 | 690 | 683 | 683 | 32,000 | 3,415 |
| 1994-10-14 | 690 | 700 | 688 | 688 | 27,000 | 3,440 |
| 1994-10-13 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1994-10-12 | 686 | 690 | 686 | 686 | 10,000 | 3,430 |
| 1994-10-11 | 695 | 699 | 685 | 685 | 26,000 | 3,425 |
| 1994-10-07 | 683 | 700 | 683 | 700 | 15,000 | 3,500 |
| 1994-10-06 | 691 | 691 | 687 | 687 | 5,000 | 3,435 |
| 1994-10-05 | 683 | 683 | 683 | 683 | 3,000 | 3,415 |
| 1994-10-04 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 1994-10-03 | 720 | 722 | 720 | 722 | 25,000 | 3,610 |
| 1994-09-30 | 703 | 722 | 703 | 720 | 37,000 | 3,600 |
| 1994-09-29 | 682 | 685 | 682 | 683 | 15,000 | 3,415 |
| 1994-09-28 | 703 | 703 | 700 | 700 | 11,000 | 3,500 |
| 1994-09-27 | 708 | 708 | 703 | 703 | 9,000 | 3,515 |
| 1994-09-26 | 711 | 711 | 703 | 708 | 16,000 | 3,540 |
| 1994-09-22 | 724 | 724 | 715 | 715 | 11,000 | 3,575 |
| 1994-09-21 | 725 | 725 | 725 | 725 | 10,000 | 3,625 |
| 1994-09-20 | 725 | 725 | 725 | 725 | 8,000 | 3,625 |
| 1994-09-19 | 720 | 720 | 715 | 715 | 20,000 | 3,575 |
| 1994-09-16 | 736 | 736 | 726 | 730 | 19,000 | 3,650 |
| 1994-09-14 | 736 | 736 | 736 | 736 | 13,000 | 3,680 |
| 1994-09-13 | 740 | 740 | 736 | 736 | 17,000 | 3,680 |
| 1994-09-12 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1994-09-09 | 741 | 741 | 737 | 740 | 21,000 | 3,700 |
| 1994-09-08 | 745 | 745 | 735 | 735 | 29,000 | 3,675 |
| 1994-09-07 | 750 | 760 | 750 | 760 | 17,000 | 3,800 |
| 1994-09-06 | 755 | 760 | 755 | 760 | 5,000 | 3,800 |
| 1994-09-05 | 770 | 770 | 764 | 764 | 39,000 | 3,820 |
| 1994-09-02 | 769 | 770 | 761 | 770 | 33,000 | 3,850 |
| 1994-09-01 | 760 | 769 | 759 | 761 | 17,000 | 3,805 |
| 1994-08-31 | 760 | 760 | 750 | 750 | 17,000 | 3,750 |
| 1994-08-30 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1994-08-29 | 760 | 761 | 760 | 761 | 4,000 | 3,805 |
| 1994-08-26 | 750 | 770 | 750 | 770 | 13,000 | 3,850 |
| 1994-08-25 | 740 | 745 | 740 | 740 | 55,000 | 3,700 |
| 1994-08-24 | 741 | 749 | 740 | 749 | 15,000 | 3,745 |
| 1994-08-23 | 739 | 742 | 739 | 741 | 27,000 | 3,705 |
| 1994-08-22 | 756 | 756 | 740 | 740 | 15,000 | 3,700 |
| 1994-08-19 | 765 | 765 | 756 | 756 | 18,000 | 3,780 |
| 1994-08-18 | 765 | 765 | 755 | 765 | 31,000 | 3,825 |
| 1994-08-17 | 765 | 770 | 765 | 770 | 13,000 | 3,850 |
| 1994-08-16 | 760 | 760 | 759 | 760 | 5,000 | 3,800 |
| 1994-08-15 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1994-08-12 | 775 | 780 | 760 | 760 | 9,000 | 3,800 |
| 1994-08-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1994-08-10 | 772 | 778 | 772 | 778 | 5,000 | 3,890 |
| 1994-08-09 | 770 | 785 | 770 | 770 | 11,000 | 3,850 |
| 1994-08-08 | 778 | 778 | 770 | 770 | 2,000 | 3,850 |
| 1994-08-05 | 785 | 785 | 779 | 780 | 31,000 | 3,900 |
| 1994-08-04 | 770 | 784 | 770 | 784 | 12,000 | 3,920 |
| 1994-08-03 | 761 | 770 | 760 | 770 | 22,000 | 3,850 |
| 1994-08-02 | 761 | 770 | 761 | 770 | 11,000 | 3,850 |
| 1994-08-01 | 771 | 771 | 760 | 760 | 5,000 | 3,800 |
| 1994-07-29 | 770 | 770 | 765 | 770 | 27,000 | 3,850 |
| 1994-07-28 | 761 | 768 | 760 | 765 | 49,000 | 3,825 |
| 1994-07-27 | 765 | 774 | 765 | 770 | 61,000 | 3,850 |
| 1994-07-26 | 765 | 770 | 760 | 765 | 10,000 | 3,825 |
| 1994-07-25 | 786 | 786 | 775 | 775 | 35,000 | 3,875 |
| 1994-07-22 | 792 | 792 | 786 | 786 | 47,000 | 3,930 |
| 1994-07-21 | 800 | 800 | 790 | 792 | 80,000 | 3,960 |
| 1994-07-20 | 782 | 795 | 782 | 795 | 73,000 | 3,975 |
| 1994-07-19 | 784 | 789 | 781 | 781 | 43,000 | 3,905 |
| 1994-07-18 | 797 | 797 | 785 | 785 | 14,000 | 3,925 |
| 1994-07-15 | 795 | 795 | 790 | 795 | 21,000 | 3,975 |
| 1994-07-14 | 800 | 800 | 790 | 795 | 24,000 | 3,975 |
| 1994-07-13 | 795 | 803 | 795 | 798 | 55,000 | 3,990 |
| 1994-07-12 | 793 | 804 | 793 | 801 | 142,000 | 4,005 |
| 1994-07-11 | 793 | 803 | 793 | 803 | 67,000 | 4,015 |
| 1994-07-08 | 812 | 812 | 800 | 802 | 120,000 | 4,010 |
| 1994-07-07 | 786 | 812 | 786 | 812 | 333,000 | 4,060 |
| 1994-07-06 | 788 | 799 | 785 | 796 | 266,000 | 3,980 |
| 1994-07-05 | 761 | 788 | 761 | 788 | 134,000 | 3,940 |
| 1994-07-04 | 760 | 764 | 760 | 761 | 50,000 | 3,805 |
| 1994-07-01 | 765 | 765 | 757 | 760 | 41,000 | 3,800 |
| 1994-06-30 | 765 | 765 | 750 | 757 | 42,000 | 3,785 |
| 1994-06-29 | 753 | 760 | 742 | 760 | 30,000 | 3,800 |
| 1994-06-28 | 765 | 765 | 760 | 764 | 17,000 | 3,820 |
| 1994-06-27 | 765 | 765 | 736 | 738 | 36,000 | 3,690 |
| 1994-06-24 | 772 | 776 | 765 | 774 | 73,000 | 3,870 |
| 1994-06-23 | 750 | 774 | 745 | 772 | 69,000 | 3,860 |
| 1994-06-22 | 736 | 750 | 736 | 745 | 47,000 | 3,725 |
| 1994-06-21 | 751 | 765 | 751 | 756 | 29,000 | 3,780 |
| 1994-06-20 | 775 | 780 | 765 | 765 | 142,000 | 3,825 |
| 1994-06-17 | 778 | 781 | 765 | 765 | 205,000 | 3,825 |
| 1994-06-16 | 768 | 771 | 760 | 769 | 134,000 | 3,845 |
| 1994-06-15 | 752 | 770 | 752 | 765 | 180,000 | 3,825 |
| 1994-06-14 | 749 | 760 | 745 | 751 | 192,000 | 3,755 |
| 1994-06-13 | 747 | 750 | 745 | 749 | 84,000 | 3,745 |
| 1994-06-10 | 735 | 745 | 734 | 741 | 78,000 | 3,705 |
| 1994-06-09 | 735 | 735 | 728 | 733 | 53,000 | 3,665 |
| 1994-06-08 | 735 | 735 | 730 | 730 | 44,000 | 3,650 |
| 1994-06-07 | 720 | 735 | 720 | 728 | 37,000 | 3,640 |
| 1994-06-06 | 728 | 728 | 720 | 720 | 21,000 | 3,600 |
| 1994-06-03 | 731 | 733 | 730 | 733 | 62,000 | 3,665 |
| 1994-06-02 | 718 | 735 | 718 | 730 | 108,000 | 3,650 |
| 1994-06-01 | 703 | 712 | 702 | 712 | 67,000 | 3,560 |
| 1994-05-31 | 710 | 710 | 701 | 701 | 20,000 | 3,505 |
| 1994-05-30 | 701 | 701 | 697 | 701 | 52,000 | 3,505 |
| 1994-05-27 | 699 | 701 | 699 | 701 | 53,000 | 3,505 |
| 1994-05-26 | 701 | 701 | 695 | 701 | 21,000 | 3,505 |
| 1994-05-25 | 700 | 701 | 697 | 701 | 68,000 | 3,505 |
| 1994-05-24 | 705 | 710 | 700 | 700 | 59,000 | 3,500 |
| 1994-05-23 | 700 | 700 | 695 | 695 | 8,000 | 3,475 |
| 1994-05-20 | 696 | 699 | 696 | 699 | 14,000 | 3,495 |
| 1994-05-19 | 710 | 710 | 700 | 700 | 18,000 | 3,500 |
| 1994-05-18 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1994-05-16 | 706 | 710 | 705 | 710 | 5,000 | 3,550 |
| 1994-05-13 | 691 | 710 | 691 | 696 | 19,000 | 3,480 |
| 1994-05-12 | 700 | 700 | 699 | 699 | 5,000 | 3,495 |
| 1994-05-11 | 702 | 710 | 697 | 698 | 7,000 | 3,490 |
| 1994-05-10 | 705 | 705 | 700 | 700 | 6,000 | 3,500 |
| 1994-05-09 | 705 | 710 | 695 | 695 | 9,000 | 3,475 |
| 1994-05-06 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1994-05-02 | 706 | 706 | 700 | 700 | 4,000 | 3,500 |
| 1994-04-28 | 720 | 720 | 701 | 705 | 19,000 | 3,525 |
| 1994-04-27 | 701 | 705 | 700 | 700 | 17,000 | 3,500 |
| 1994-04-26 | 719 | 719 | 700 | 701 | 13,000 | 3,505 |
| 1994-04-25 | 720 | 720 | 710 | 720 | 8,000 | 3,600 |
| 1994-04-22 | 710 | 712 | 710 | 711 | 25,000 | 3,555 |
| 1994-04-21 | 700 | 709 | 700 | 705 | 23,000 | 3,525 |
| 1994-04-20 | 716 | 716 | 706 | 706 | 24,000 | 3,530 |
| 1994-04-19 | 729 | 730 | 725 | 726 | 30,000 | 3,630 |
| 1994-04-18 | 739 | 740 | 731 | 731 | 76,000 | 3,655 |
| 1994-04-15 | 701 | 731 | 701 | 730 | 47,000 | 3,650 |
| 1994-04-14 | 701 | 705 | 695 | 700 | 25,000 | 3,500 |
| 1994-04-13 | 701 | 701 | 695 | 701 | 20,000 | 3,505 |
| 1994-04-12 | 690 | 691 | 690 | 691 | 12,000 | 3,455 |
| 1994-04-11 | 705 | 705 | 690 | 690 | 12,000 | 3,450 |
| 1994-04-08 | 692 | 695 | 685 | 685 | 50,000 | 3,425 |
| 1994-04-07 | 695 | 695 | 690 | 690 | 20,000 | 3,450 |
| 1994-04-06 | 698 | 700 | 690 | 690 | 24,000 | 3,450 |
| 1994-04-05 | 675 | 680 | 675 | 680 | 22,000 | 3,400 |
| 1994-04-04 | 685 | 685 | 675 | 675 | 24,000 | 3,375 |
| 1994-04-01 | 677 | 690 | 675 | 675 | 29,000 | 3,375 |
| 1994-03-31 | 695 | 699 | 675 | 675 | 11,000 | 3,375 |
| 1994-03-30 | 700 | 700 | 695 | 700 | 21,000 | 3,500 |
| 1994-03-29 | 715 | 720 | 702 | 702 | 12,000 | 3,510 |
| 1994-03-28 | 700 | 710 | 691 | 705 | 14,000 | 3,525 |
| 1994-03-25 | 711 | 711 | 701 | 711 | 47,000 | 3,555 |
| 1994-03-24 | 711 | 711 | 692 | 701 | 42,000 | 3,505 |
| 1994-03-23 | 710 | 710 | 700 | 701 | 58,000 | 3,505 |
| 1994-03-22 | 720 | 725 | 712 | 712 | 44,000 | 3,560 |
| 1994-03-18 | 729 | 729 | 705 | 710 | 56,000 | 3,550 |
| 1994-03-17 | 739 | 739 | 720 | 730 | 48,000 | 3,650 |
| 1994-03-16 | 720 | 729 | 718 | 729 | 114,000 | 3,645 |
| 1994-03-15 | 745 | 745 | 720 | 727 | 123,000 | 3,635 |
| 1994-03-14 | 759 | 760 | 730 | 743 | 223,000 | 3,715 |
| 1994-03-11 | 725 | 760 | 724 | 760 | 615,000 | 3,800 |
| 1994-03-10 | 704 | 734 | 704 | 724 | 376,000 | 3,620 |
| 1994-03-09 | 710 | 730 | 681 | 710 | 432,000 | 3,550 |
| 1994-03-08 | 636 | 720 | 636 | 720 | 436,000 | 3,600 |
| 1994-03-07 | 640 | 640 | 635 | 635 | 18,000 | 3,175 |
| 1994-03-04 | 640 | 640 | 625 | 635 | 97,000 | 3,175 |
| 1994-03-03 | 645 | 645 | 640 | 640 | 22,000 | 3,200 |
| 1994-03-02 | 645 | 645 | 640 | 640 | 16,000 | 3,200 |
| 1994-03-01 | 640 | 650 | 640 | 650 | 16,000 | 3,250 |
| 1994-02-28 | 646 | 646 | 640 | 646 | 25,000 | 3,230 |
| 1994-02-25 | 639 | 640 | 636 | 636 | 35,000 | 3,180 |
| 1994-02-24 | 631 | 639 | 631 | 639 | 13,000 | 3,195 |
| 1994-02-23 | 640 | 640 | 630 | 639 | 11,000 | 3,195 |
| 1994-02-22 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1994-02-21 | 616 | 620 | 600 | 620 | 21,000 | 3,100 |
| 1994-02-18 | 620 | 630 | 616 | 616 | 12,000 | 3,080 |
| 1994-02-17 | 621 | 622 | 610 | 610 | 18,000 | 3,050 |
| 1994-02-16 | 636 | 636 | 632 | 632 | 4,000 | 3,160 |
| 1994-02-15 | 629 | 629 | 600 | 616 | 24,000 | 3,080 |
| 1994-02-14 | 627 | 640 | 620 | 630 | 15,000 | 3,150 |
| 1994-02-10 | 635 | 645 | 631 | 645 | 25,000 | 3,225 |
| 1994-02-09 | 660 | 674 | 645 | 645 | 67,000 | 3,225 |
| 1994-02-08 | 651 | 665 | 651 | 660 | 23,000 | 3,300 |
| 1994-02-07 | 657 | 657 | 643 | 649 | 9,000 | 3,245 |
| 1994-02-04 | 643 | 659 | 643 | 659 | 38,000 | 3,295 |
| 1994-02-03 | 670 | 678 | 640 | 643 | 71,000 | 3,215 |
| 1994-02-02 | 676 | 678 | 660 | 673 | 34,000 | 3,365 |
| 1994-02-01 | 683 | 685 | 670 | 678 | 108,000 | 3,390 |
| 1994-01-31 | 660 | 686 | 660 | 685 | 246,000 | 3,425 |
| 1994-01-28 | 620 | 630 | 618 | 618 | 30,000 | 3,090 |
| 1994-01-27 | 634 | 643 | 624 | 630 | 41,000 | 3,150 |
| 1994-01-26 | 595 | 644 | 590 | 644 | 92,000 | 3,220 |
| 1994-01-25 | 580 | 592 | 580 | 590 | 30,000 | 2,950 |
| 1994-01-24 | 584 | 585 | 584 | 584 | 37,000 | 2,920 |
| 1994-01-21 | 605 | 624 | 605 | 624 | 52,000 | 3,120 |
| 1994-01-20 | 605 | 615 | 604 | 615 | 62,000 | 3,075 |
| 1994-01-19 | 593 | 605 | 590 | 605 | 31,000 | 3,025 |
| 1994-01-18 | 601 | 601 | 592 | 593 | 29,000 | 2,965 |
| 1994-01-17 | 590 | 592 | 590 | 591 | 18,000 | 2,955 |
| 1994-01-14 | 589 | 597 | 588 | 590 | 14,000 | 2,950 |
| 1994-01-13 | 601 | 606 | 585 | 589 | 19,000 | 2,945 |
| 1994-01-12 | 586 | 600 | 586 | 600 | 74,000 | 3,000 |
| 1994-01-11 | 585 | 585 | 571 | 576 | 68,000 | 2,880 |
| 1994-01-10 | 541 | 545 | 540 | 545 | 57,000 | 2,725 |
| 1994-01-07 | 525 | 531 | 525 | 531 | 9,000 | 2,655 |
| 1994-01-06 | 533 | 550 | 525 | 525 | 22,000 | 2,625 |
| 1994-01-05 | 539 | 539 | 515 | 529 | 7,000 | 2,645 |
| 1994-01-04 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
