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