1826 佐田建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 564 | 565 | 560 | 565 | 37,000 | 2,825 |
| 1995-12-28 | 565 | 565 | 556 | 557 | 65,000 | 2,785 |
| 1995-12-27 | 558 | 559 | 551 | 555 | 51,000 | 2,775 |
| 1995-12-26 | 553 | 559 | 551 | 559 | 41,000 | 2,795 |
| 1995-12-25 | 551 | 555 | 550 | 550 | 19,000 | 2,750 |
| 1995-12-22 | 559 | 560 | 550 | 550 | 49,000 | 2,750 |
| 1995-12-21 | 550 | 556 | 550 | 556 | 39,000 | 2,780 |
| 1995-12-20 | 550 | 558 | 546 | 558 | 52,000 | 2,790 |
| 1995-12-19 | 549 | 549 | 538 | 540 | 22,000 | 2,700 |
| 1995-12-18 | 555 | 556 | 550 | 550 | 68,000 | 2,750 |
| 1995-12-15 | 560 | 561 | 550 | 556 | 114,000 | 2,780 |
| 1995-12-14 | 544 | 566 | 542 | 566 | 110,000 | 2,830 |
| 1995-12-13 | 535 | 542 | 535 | 542 | 12,000 | 2,710 |
| 1995-12-12 | 525 | 540 | 525 | 538 | 22,000 | 2,690 |
| 1995-12-11 | 530 | 535 | 530 | 535 | 11,000 | 2,675 |
| 1995-12-08 | 545 | 550 | 523 | 523 | 19,000 | 2,615 |
| 1995-12-07 | 524 | 535 | 522 | 535 | 12,000 | 2,675 |
| 1995-12-06 | 515 | 532 | 515 | 532 | 18,000 | 2,660 |
| 1995-12-05 | 524 | 524 | 514 | 514 | 21,000 | 2,570 |
| 1995-12-04 | 532 | 532 | 522 | 524 | 20,000 | 2,620 |
| 1995-12-01 | 522 | 522 | 522 | 522 | 15,000 | 2,610 |
| 1995-11-30 | 530 | 535 | 520 | 522 | 30,000 | 2,610 |
| 1995-11-29 | 521 | 521 | 512 | 513 | 27,000 | 2,565 |
| 1995-11-28 | 521 | 532 | 511 | 511 | 29,000 | 2,555 |
| 1995-11-27 | 534 | 535 | 516 | 518 | 11,000 | 2,590 |
| 1995-11-24 | 531 | 551 | 531 | 535 | 67,000 | 2,675 |
| 1995-11-22 | 518 | 525 | 511 | 525 | 13,000 | 2,625 |
| 1995-11-21 | 519 | 519 | 511 | 518 | 8,000 | 2,590 |
| 1995-11-20 | 519 | 519 | 510 | 519 | 17,000 | 2,595 |
| 1995-11-17 | 519 | 520 | 519 | 519 | 5,000 | 2,595 |
| 1995-11-16 | 500 | 520 | 500 | 520 | 10,000 | 2,600 |
| 1995-11-15 | 497 | 500 | 497 | 500 | 6,000 | 2,500 |
| 1995-11-14 | 501 | 501 | 495 | 496 | 4,000 | 2,480 |
| 1995-11-13 | 505 | 505 | 483 | 504 | 22,000 | 2,520 |
| 1995-11-10 | 505 | 506 | 505 | 505 | 16,000 | 2,525 |
| 1995-11-09 | 512 | 512 | 512 | 512 | 3,000 | 2,560 |
| 1995-11-08 | 506 | 509 | 505 | 509 | 18,000 | 2,545 |
| 1995-11-07 | 504 | 504 | 504 | 504 | 4,000 | 2,520 |
| 1995-11-06 | 509 | 520 | 509 | 520 | 17,000 | 2,600 |
| 1995-11-02 | 503 | 509 | 503 | 509 | 30,000 | 2,545 |
| 1995-11-01 | 510 | 511 | 510 | 511 | 6,000 | 2,555 |
| 1995-10-31 | 524 | 524 | 511 | 511 | 30,000 | 2,555 |
| 1995-10-30 | 527 | 527 | 510 | 510 | 15,000 | 2,550 |
| 1995-10-27 | 520 | 520 | 510 | 510 | 30,000 | 2,550 |
| 1995-10-26 | 516 | 516 | 515 | 515 | 13,000 | 2,575 |
| 1995-10-25 | 525 | 525 | 515 | 515 | 13,000 | 2,575 |
| 1995-10-24 | 515 | 517 | 515 | 515 | 43,000 | 2,575 |
| 1995-10-23 | 529 | 529 | 515 | 515 | 17,000 | 2,575 |
| 1995-10-20 | 516 | 529 | 515 | 529 | 14,000 | 2,645 |
| 1995-10-19 | 529 | 529 | 515 | 516 | 15,000 | 2,580 |
| 1995-10-18 | 535 | 535 | 516 | 516 | 13,000 | 2,580 |
| 1995-10-17 | 520 | 520 | 515 | 516 | 8,000 | 2,580 |
| 1995-10-16 | 538 | 538 | 530 | 530 | 30,000 | 2,650 |
| 1995-10-13 | 535 | 538 | 530 | 538 | 35,000 | 2,690 |
| 1995-10-12 | 532 | 532 | 530 | 530 | 11,000 | 2,650 |
| 1995-10-11 | 525 | 526 | 522 | 522 | 21,000 | 2,610 |
| 1995-10-09 | 525 | 525 | 516 | 517 | 20,000 | 2,585 |
| 1995-10-06 | 516 | 524 | 515 | 515 | 16,000 | 2,575 |
| 1995-10-05 | 516 | 525 | 515 | 515 | 7,000 | 2,575 |
| 1995-10-04 | 521 | 525 | 511 | 511 | 29,000 | 2,555 |
| 1995-10-03 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1995-10-02 | 518 | 518 | 517 | 517 | 8,000 | 2,585 |
| 1995-09-29 | 530 | 530 | 517 | 517 | 23,000 | 2,585 |
| 1995-09-28 | 522 | 522 | 522 | 522 | 9,000 | 2,610 |
| 1995-09-27 | 517 | 520 | 517 | 517 | 5,000 | 2,585 |
| 1995-09-26 | 527 | 527 | 515 | 516 | 11,000 | 2,580 |
| 1995-09-25 | 530 | 536 | 526 | 526 | 18,000 | 2,630 |
| 1995-09-22 | 530 | 540 | 530 | 530 | 46,000 | 2,650 |
| 1995-09-21 | 527 | 530 | 527 | 530 | 14,000 | 2,650 |
| 1995-09-20 | 560 | 560 | 541 | 541 | 53,000 | 2,705 |
| 1995-09-19 | 541 | 546 | 541 | 546 | 11,000 | 2,730 |
| 1995-09-18 | 556 | 567 | 555 | 555 | 57,000 | 2,775 |
| 1995-09-14 | 566 | 568 | 555 | 555 | 35,000 | 2,775 |
| 1995-09-13 | 559 | 560 | 550 | 560 | 26,000 | 2,800 |
| 1995-09-12 | 560 | 563 | 555 | 555 | 54,000 | 2,775 |
| 1995-09-11 | 540 | 550 | 540 | 546 | 63,000 | 2,730 |
| 1995-09-08 | 520 | 535 | 520 | 530 | 36,000 | 2,650 |
| 1995-09-07 | 511 | 511 | 510 | 510 | 24,000 | 2,550 |
| 1995-09-06 | 510 | 525 | 510 | 511 | 49,000 | 2,555 |
| 1995-09-05 | 510 | 515 | 510 | 511 | 19,000 | 2,555 |
| 1995-09-04 | 526 | 526 | 510 | 510 | 14,000 | 2,550 |
| 1995-09-01 | 529 | 529 | 515 | 516 | 18,000 | 2,580 |
| 1995-08-31 | 535 | 535 | 519 | 519 | 45,000 | 2,595 |
| 1995-08-30 | 515 | 530 | 515 | 520 | 77,000 | 2,600 |
| 1995-08-29 | 514 | 525 | 514 | 525 | 16,000 | 2,625 |
| 1995-08-28 | 521 | 521 | 516 | 516 | 2,000 | 2,580 |
| 1995-08-25 | 511 | 521 | 511 | 521 | 10,000 | 2,605 |
| 1995-08-24 | 520 | 522 | 507 | 507 | 26,000 | 2,535 |
| 1995-08-23 | 527 | 530 | 522 | 522 | 46,000 | 2,610 |
| 1995-08-22 | 527 | 530 | 527 | 530 | 16,000 | 2,650 |
| 1995-08-21 | 530 | 531 | 523 | 525 | 42,000 | 2,625 |
| 1995-08-18 | 547 | 547 | 531 | 540 | 19,000 | 2,700 |
| 1995-08-17 | 551 | 553 | 540 | 553 | 59,000 | 2,765 |
| 1995-08-16 | 533 | 548 | 533 | 548 | 63,000 | 2,740 |
| 1995-08-15 | 532 | 532 | 522 | 525 | 50,000 | 2,625 |
| 1995-08-14 | 520 | 530 | 515 | 525 | 82,000 | 2,625 |
| 1995-08-11 | 500 | 510 | 500 | 500 | 26,000 | 2,500 |
| 1995-08-10 | 495 | 501 | 492 | 500 | 67,000 | 2,500 |
| 1995-08-09 | 483 | 496 | 483 | 491 | 30,000 | 2,455 |
| 1995-08-08 | 485 | 485 | 485 | 485 | 9,000 | 2,425 |
| 1995-08-07 | 494 | 494 | 485 | 485 | 22,000 | 2,425 |
| 1995-08-04 | 490 | 490 | 481 | 484 | 34,000 | 2,420 |
| 1995-08-03 | 487 | 496 | 487 | 492 | 31,000 | 2,460 |
| 1995-08-02 | 481 | 485 | 478 | 485 | 37,000 | 2,425 |
| 1995-08-01 | 482 | 490 | 480 | 480 | 26,000 | 2,400 |
| 1995-07-31 | 475 | 478 | 475 | 478 | 172,000 | 2,390 |
| 1995-07-28 | 479 | 479 | 461 | 461 | 40,000 | 2,305 |
| 1995-07-27 | 480 | 484 | 476 | 480 | 46,000 | 2,400 |
| 1995-07-26 | 461 | 480 | 461 | 470 | 31,000 | 2,350 |
| 1995-07-25 | 496 | 496 | 460 | 461 | 58,000 | 2,305 |
| 1995-07-24 | 499 | 499 | 496 | 496 | 31,000 | 2,480 |
| 1995-07-21 | 491 | 499 | 491 | 496 | 35,000 | 2,480 |
| 1995-07-20 | 490 | 490 | 484 | 490 | 12,000 | 2,450 |
| 1995-07-19 | 496 | 498 | 488 | 488 | 13,000 | 2,440 |
| 1995-07-18 | 516 | 516 | 501 | 501 | 29,000 | 2,505 |
| 1995-07-17 | 500 | 504 | 499 | 503 | 22,000 | 2,515 |
| 1995-07-14 | 517 | 517 | 486 | 486 | 8,000 | 2,430 |
| 1995-07-13 | 526 | 527 | 517 | 524 | 52,000 | 2,620 |
| 1995-07-12 | 486 | 525 | 486 | 525 | 118,000 | 2,625 |
| 1995-07-11 | 482 | 484 | 476 | 484 | 6,000 | 2,420 |
| 1995-07-10 | 493 | 498 | 485 | 485 | 35,000 | 2,425 |
| 1995-07-07 | 465 | 483 | 465 | 483 | 47,000 | 2,415 |
| 1995-07-06 | 445 | 453 | 445 | 453 | 68,000 | 2,265 |
| 1995-07-05 | 440 | 440 | 431 | 440 | 15,000 | 2,200 |
| 1995-07-03 | 440 | 440 | 439 | 440 | 37,000 | 2,200 |
| 1995-06-30 | 440 | 445 | 440 | 445 | 28,000 | 2,225 |
| 1995-06-29 | 431 | 431 | 430 | 430 | 19,000 | 2,150 |
| 1995-06-28 | 430 | 430 | 430 | 430 | 14,000 | 2,150 |
| 1995-06-27 | 435 | 435 | 430 | 430 | 12,000 | 2,150 |
| 1995-06-26 | 440 | 440 | 437 | 437 | 25,000 | 2,185 |
| 1995-06-23 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1995-06-22 | 434 | 434 | 434 | 434 | 3,000 | 2,170 |
| 1995-06-21 | 429 | 430 | 429 | 429 | 5,000 | 2,145 |
| 1995-06-20 | 429 | 429 | 429 | 429 | 17,000 | 2,145 |
| 1995-06-19 | 450 | 451 | 449 | 449 | 13,000 | 2,245 |
| 1995-06-16 | 421 | 425 | 420 | 420 | 26,000 | 2,100 |
| 1995-06-15 | 420 | 420 | 411 | 420 | 26,000 | 2,100 |
| 1995-06-14 | 415 | 420 | 412 | 420 | 35,000 | 2,100 |
| 1995-06-13 | 410 | 420 | 410 | 420 | 53,000 | 2,100 |
| 1995-06-12 | 454 | 456 | 420 | 420 | 63,000 | 2,100 |
| 1995-06-09 | 465 | 465 | 456 | 459 | 17,000 | 2,295 |
| 1995-06-08 | 465 | 468 | 465 | 468 | 15,000 | 2,340 |
| 1995-06-07 | 468 | 473 | 468 | 468 | 7,000 | 2,340 |
| 1995-06-06 | 473 | 473 | 468 | 468 | 15,000 | 2,340 |
| 1995-06-05 | 478 | 478 | 470 | 473 | 38,000 | 2,365 |
| 1995-06-02 | 480 | 480 | 478 | 478 | 56,000 | 2,390 |
| 1995-06-01 | 470 | 477 | 470 | 477 | 13,000 | 2,385 |
| 1995-05-31 | 477 | 477 | 475 | 477 | 134,000 | 2,385 |
| 1995-05-30 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1995-05-29 | 485 | 485 | 485 | 485 | 26,000 | 2,425 |
| 1995-05-26 | 480 | 481 | 480 | 481 | 10,000 | 2,405 |
| 1995-05-25 | 482 | 492 | 480 | 490 | 15,000 | 2,450 |
| 1995-05-24 | 473 | 485 | 473 | 485 | 15,000 | 2,425 |
| 1995-05-23 | 470 | 472 | 470 | 472 | 9,000 | 2,360 |
| 1995-05-22 | 491 | 491 | 460 | 470 | 29,000 | 2,350 |
| 1995-05-19 | 485 | 489 | 485 | 486 | 16,000 | 2,430 |
| 1995-05-18 | 485 | 485 | 484 | 484 | 20,000 | 2,420 |
| 1995-05-17 | 485 | 499 | 485 | 495 | 37,000 | 2,475 |
| 1995-05-16 | 508 | 508 | 495 | 495 | 21,000 | 2,475 |
| 1995-05-15 | 509 | 509 | 507 | 508 | 28,000 | 2,540 |
| 1995-05-12 | 520 | 529 | 520 | 529 | 3,000 | 2,645 |
| 1995-05-11 | 525 | 525 | 520 | 520 | 20,000 | 2,600 |
| 1995-05-10 | 525 | 525 | 520 | 520 | 7,000 | 2,600 |
| 1995-05-09 | 530 | 531 | 530 | 530 | 12,000 | 2,650 |
| 1995-05-08 | 539 | 539 | 530 | 530 | 5,000 | 2,650 |
| 1995-05-02 | 539 | 539 | 519 | 539 | 7,000 | 2,695 |
| 1995-05-01 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1995-04-28 | 515 | 540 | 515 | 540 | 15,000 | 2,700 |
| 1995-04-27 | 513 | 515 | 513 | 513 | 9,000 | 2,565 |
| 1995-04-26 | 522 | 522 | 512 | 512 | 13,000 | 2,560 |
| 1995-04-25 | 536 | 537 | 530 | 530 | 17,000 | 2,650 |
| 1995-04-24 | 525 | 540 | 523 | 538 | 13,000 | 2,690 |
| 1995-04-21 | 522 | 522 | 520 | 521 | 11,000 | 2,605 |
| 1995-04-20 | 525 | 525 | 520 | 520 | 14,000 | 2,600 |
| 1995-04-19 | 516 | 525 | 516 | 525 | 5,000 | 2,625 |
| 1995-04-18 | 520 | 520 | 516 | 516 | 12,000 | 2,580 |
| 1995-04-17 | 515 | 515 | 510 | 510 | 2,000 | 2,550 |
| 1995-04-14 | 525 | 535 | 520 | 520 | 20,000 | 2,600 |
| 1995-04-13 | 510 | 520 | 510 | 520 | 25,000 | 2,600 |
| 1995-04-12 | 510 | 513 | 505 | 510 | 17,000 | 2,550 |
| 1995-04-11 | 520 | 520 | 505 | 505 | 13,000 | 2,525 |
| 1995-04-10 | 501 | 505 | 500 | 501 | 19,000 | 2,505 |
| 1995-04-07 | 513 | 513 | 501 | 501 | 17,000 | 2,505 |
| 1995-04-06 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1995-04-05 | 510 | 520 | 510 | 520 | 21,000 | 2,600 |
| 1995-04-04 | 520 | 520 | 510 | 510 | 18,000 | 2,550 |
| 1995-04-03 | 500 | 502 | 490 | 491 | 14,000 | 2,455 |
| 1995-03-31 | 530 | 530 | 530 | 530 | 150,000 | 2,650 |
| 1995-03-30 | 506 | 506 | 496 | 496 | 12,000 | 2,480 |
| 1995-03-29 | 507 | 507 | 499 | 504 | 19,000 | 2,520 |
| 1995-03-28 | 501 | 510 | 500 | 500 | 36,000 | 2,500 |
| 1995-03-27 | 496 | 503 | 496 | 500 | 39,000 | 2,500 |
| 1995-03-24 | 495 | 495 | 484 | 486 | 23,000 | 2,430 |
| 1995-03-23 | 495 | 501 | 495 | 496 | 21,000 | 2,480 |
| 1995-03-22 | 505 | 505 | 500 | 500 | 25,000 | 2,500 |
| 1995-03-20 | 505 | 505 | 502 | 502 | 14,000 | 2,510 |
| 1995-03-17 | 525 | 530 | 519 | 520 | 22,000 | 2,600 |
| 1995-03-16 | 525 | 525 | 525 | 525 | 8,000 | 2,625 |
| 1995-03-15 | 531 | 535 | 520 | 535 | 32,000 | 2,675 |
| 1995-03-14 | 548 | 548 | 535 | 535 | 11,000 | 2,675 |
| 1995-03-13 | 550 | 550 | 535 | 535 | 7,000 | 2,675 |
| 1995-03-10 | 546 | 546 | 538 | 543 | 33,000 | 2,715 |
| 1995-03-09 | 542 | 550 | 540 | 542 | 33,000 | 2,710 |
| 1995-03-08 | 539 | 539 | 532 | 532 | 68,000 | 2,660 |
| 1995-03-07 | 540 | 542 | 540 | 540 | 12,000 | 2,700 |
| 1995-03-06 | 531 | 550 | 531 | 550 | 60,000 | 2,750 |
| 1995-03-03 | 553 | 553 | 531 | 540 | 49,000 | 2,700 |
| 1995-03-02 | 561 | 575 | 552 | 556 | 48,000 | 2,780 |
| 1995-03-01 | 575 | 575 | 555 | 555 | 9,000 | 2,775 |
| 1995-02-28 | 578 | 590 | 578 | 590 | 21,000 | 2,950 |
| 1995-02-27 | 570 | 580 | 565 | 565 | 31,000 | 2,825 |
| 1995-02-24 | 582 | 582 | 570 | 580 | 15,000 | 2,900 |
| 1995-02-23 | 585 | 585 | 572 | 582 | 34,000 | 2,910 |
| 1995-02-22 | 583 | 597 | 581 | 582 | 25,000 | 2,910 |
| 1995-02-21 | 590 | 600 | 581 | 583 | 21,000 | 2,915 |
| 1995-02-20 | 624 | 624 | 600 | 600 | 11,000 | 3,000 |
| 1995-02-17 | 601 | 614 | 596 | 604 | 15,000 | 3,020 |
| 1995-02-16 | 620 | 620 | 603 | 603 | 11,000 | 3,015 |
| 1995-02-15 | 604 | 610 | 604 | 606 | 16,000 | 3,030 |
| 1995-02-14 | 624 | 624 | 603 | 603 | 6,000 | 3,015 |
| 1995-02-13 | 621 | 640 | 621 | 625 | 14,000 | 3,125 |
| 1995-02-10 | 602 | 620 | 602 | 620 | 12,000 | 3,100 |
| 1995-02-09 | 601 | 620 | 601 | 610 | 7,000 | 3,050 |
| 1995-02-08 | 601 | 605 | 600 | 600 | 25,000 | 3,000 |
| 1995-02-07 | 641 | 641 | 625 | 640 | 12,000 | 3,200 |
| 1995-02-06 | 645 | 654 | 638 | 638 | 35,000 | 3,190 |
| 1995-02-03 | 665 | 665 | 625 | 625 | 34,000 | 3,125 |
| 1995-02-02 | 670 | 670 | 655 | 660 | 71,000 | 3,300 |
| 1995-02-01 | 680 | 689 | 650 | 650 | 141,000 | 3,250 |
| 1995-01-31 | 705 | 705 | 662 | 680 | 269,000 | 3,400 |
| 1995-01-30 | 631 | 700 | 631 | 688 | 384,000 | 3,440 |
| 1995-01-27 | 625 | 632 | 615 | 620 | 76,000 | 3,100 |
| 1995-01-26 | 635 | 645 | 625 | 626 | 182,000 | 3,130 |
| 1995-01-25 | 595 | 660 | 595 | 625 | 453,000 | 3,125 |
| 1995-01-24 | 561 | 587 | 560 | 587 | 22,000 | 2,935 |
| 1995-01-23 | 580 | 580 | 556 | 556 | 31,000 | 2,780 |
| 1995-01-20 | 590 | 590 | 570 | 580 | 31,000 | 2,900 |
| 1995-01-19 | 615 | 615 | 594 | 594 | 67,000 | 2,970 |
| 1995-01-18 | 599 | 625 | 599 | 610 | 213,000 | 3,050 |
| 1995-01-17 | 578 | 590 | 578 | 589 | 22,000 | 2,945 |
| 1995-01-13 | 575 | 577 | 575 | 577 | 21,000 | 2,885 |
| 1995-01-12 | 598 | 600 | 598 | 600 | 5,000 | 3,000 |
| 1995-01-11 | 594 | 598 | 585 | 598 | 23,000 | 2,990 |
| 1995-01-10 | 600 | 600 | 595 | 595 | 6,000 | 2,975 |
| 1995-01-09 | 594 | 594 | 588 | 588 | 4,000 | 2,940 |
| 1995-01-06 | 590 | 590 | 576 | 589 | 60,000 | 2,945 |
| 1995-01-05 | 600 | 600 | 595 | 595 | 12,000 | 2,975 |
| 1995-01-04 | 615 | 615 | 600 | 600 | 24,000 | 3,000 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
