1826 佐田建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 456 | 456 | 456 | 456 | 17,000 | 2,280 |
| 1996-12-27 | 460 | 460 | 454 | 454 | 20,000 | 2,270 |
| 1996-12-26 | 453 | 470 | 452 | 460 | 36,000 | 2,300 |
| 1996-12-25 | 452 | 452 | 451 | 452 | 10,000 | 2,260 |
| 1996-12-24 | 462 | 462 | 461 | 462 | 55,000 | 2,310 |
| 1996-12-20 | 461 | 465 | 461 | 462 | 24,000 | 2,310 |
| 1996-12-19 | 462 | 467 | 460 | 460 | 16,000 | 2,300 |
| 1996-12-18 | 471 | 471 | 469 | 470 | 60,000 | 2,350 |
| 1996-12-17 | 470 | 475 | 470 | 471 | 17,000 | 2,355 |
| 1996-12-16 | 480 | 480 | 471 | 475 | 28,000 | 2,375 |
| 1996-12-13 | 470 | 475 | 470 | 475 | 27,000 | 2,375 |
| 1996-12-12 | 488 | 488 | 485 | 485 | 5,000 | 2,425 |
| 1996-12-11 | 490 | 493 | 488 | 493 | 12,000 | 2,465 |
| 1996-12-10 | 497 | 497 | 492 | 493 | 5,000 | 2,465 |
| 1996-12-09 | 490 | 491 | 490 | 491 | 4,000 | 2,455 |
| 1996-12-06 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1996-12-05 | 497 | 497 | 490 | 495 | 26,000 | 2,475 |
| 1996-12-04 | 495 | 497 | 490 | 497 | 39,000 | 2,485 |
| 1996-12-03 | 497 | 497 | 496 | 497 | 16,000 | 2,485 |
| 1996-12-02 | 515 | 515 | 495 | 495 | 46,000 | 2,475 |
| 1996-11-29 | 525 | 526 | 520 | 520 | 30,000 | 2,600 |
| 1996-11-28 | 515 | 515 | 515 | 515 | 22,000 | 2,575 |
| 1996-11-27 | 515 | 515 | 510 | 515 | 17,000 | 2,575 |
| 1996-11-26 | 530 | 530 | 511 | 511 | 7,000 | 2,555 |
| 1996-11-25 | 510 | 511 | 510 | 510 | 9,000 | 2,550 |
| 1996-11-22 | 531 | 531 | 520 | 520 | 14,000 | 2,600 |
| 1996-11-21 | 538 | 543 | 532 | 542 | 18,000 | 2,710 |
| 1996-11-20 | 548 | 548 | 542 | 543 | 24,000 | 2,715 |
| 1996-11-19 | 548 | 548 | 540 | 540 | 3,000 | 2,700 |
| 1996-11-18 | 548 | 548 | 540 | 543 | 19,000 | 2,715 |
| 1996-11-15 | 529 | 535 | 526 | 535 | 58,000 | 2,675 |
| 1996-11-14 | 529 | 529 | 525 | 527 | 16,000 | 2,635 |
| 1996-11-13 | 530 | 530 | 525 | 530 | 9,000 | 2,650 |
| 1996-11-12 | 528 | 528 | 525 | 525 | 7,000 | 2,625 |
| 1996-11-11 | 530 | 530 | 525 | 525 | 12,000 | 2,625 |
| 1996-11-08 | 535 | 535 | 527 | 530 | 10,000 | 2,650 |
| 1996-11-07 | 531 | 540 | 530 | 535 | 14,000 | 2,675 |
| 1996-11-06 | 531 | 540 | 530 | 540 | 42,000 | 2,700 |
| 1996-11-05 | 540 | 540 | 535 | 535 | 9,000 | 2,675 |
| 1996-11-01 | 531 | 540 | 530 | 540 | 9,000 | 2,700 |
| 1996-10-31 | 542 | 545 | 530 | 530 | 29,000 | 2,650 |
| 1996-10-30 | 548 | 548 | 540 | 540 | 10,000 | 2,700 |
| 1996-10-29 | 556 | 556 | 548 | 548 | 3,000 | 2,740 |
| 1996-10-28 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1996-10-25 | 560 | 560 | 548 | 556 | 10,000 | 2,780 |
| 1996-10-24 | 561 | 561 | 561 | 561 | 21,000 | 2,805 |
| 1996-10-23 | 561 | 570 | 560 | 563 | 27,000 | 2,815 |
| 1996-10-22 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 1996-10-21 | 580 | 580 | 569 | 570 | 15,000 | 2,850 |
| 1996-10-18 | 557 | 559 | 557 | 559 | 12,000 | 2,795 |
| 1996-10-17 | 549 | 554 | 549 | 554 | 3,000 | 2,770 |
| 1996-10-16 | 547 | 550 | 547 | 548 | 19,000 | 2,740 |
| 1996-10-15 | 544 | 546 | 544 | 545 | 6,000 | 2,725 |
| 1996-10-14 | 543 | 544 | 543 | 544 | 3,000 | 2,720 |
| 1996-10-11 | 540 | 540 | 540 | 540 | 17,000 | 2,700 |
| 1996-10-09 | 542 | 542 | 540 | 540 | 25,000 | 2,700 |
| 1996-10-08 | 550 | 550 | 542 | 542 | 18,000 | 2,710 |
| 1996-10-07 | 547 | 551 | 546 | 551 | 6,000 | 2,755 |
| 1996-10-04 | 555 | 555 | 540 | 540 | 80,000 | 2,700 |
| 1996-10-03 | 565 | 565 | 560 | 560 | 16,000 | 2,800 |
| 1996-10-02 | 580 | 580 | 561 | 561 | 23,000 | 2,805 |
| 1996-10-01 | 573 | 580 | 571 | 580 | 9,000 | 2,900 |
| 1996-09-30 | 570 | 573 | 570 | 573 | 24,000 | 2,865 |
| 1996-09-27 | 575 | 577 | 571 | 572 | 23,000 | 2,860 |
| 1996-09-26 | 556 | 577 | 555 | 575 | 11,000 | 2,875 |
| 1996-09-25 | 577 | 577 | 555 | 555 | 21,000 | 2,775 |
| 1996-09-24 | 569 | 572 | 568 | 572 | 12,000 | 2,860 |
| 1996-09-20 | 567 | 570 | 566 | 566 | 41,000 | 2,830 |
| 1996-09-19 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 1996-09-18 | 570 | 573 | 555 | 555 | 14,000 | 2,775 |
| 1996-09-17 | 555 | 559 | 551 | 558 | 54,000 | 2,790 |
| 1996-09-13 | 560 | 570 | 551 | 551 | 39,000 | 2,755 |
| 1996-09-11 | 554 | 555 | 550 | 550 | 21,000 | 2,750 |
| 1996-09-10 | 555 | 559 | 555 | 555 | 16,000 | 2,775 |
| 1996-09-09 | 553 | 559 | 553 | 555 | 4,000 | 2,775 |
| 1996-09-06 | 559 | 559 | 551 | 553 | 26,000 | 2,765 |
| 1996-09-05 | 569 | 569 | 560 | 561 | 4,000 | 2,805 |
| 1996-09-04 | 560 | 570 | 560 | 570 | 5,000 | 2,850 |
| 1996-09-03 | 566 | 570 | 566 | 570 | 16,000 | 2,850 |
| 1996-09-02 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 1996-08-30 | 570 | 570 | 552 | 552 | 23,000 | 2,760 |
| 1996-08-29 | 571 | 571 | 570 | 570 | 7,000 | 2,850 |
| 1996-08-28 | 572 | 572 | 571 | 571 | 5,000 | 2,855 |
| 1996-08-27 | 571 | 573 | 570 | 572 | 19,000 | 2,860 |
| 1996-08-26 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
| 1996-08-23 | 571 | 576 | 571 | 576 | 4,000 | 2,880 |
| 1996-08-22 | 579 | 585 | 572 | 585 | 49,000 | 2,925 |
| 1996-08-21 | 577 | 579 | 571 | 572 | 26,000 | 2,860 |
| 1996-08-20 | 583 | 583 | 571 | 578 | 17,000 | 2,890 |
| 1996-08-19 | 570 | 574 | 570 | 573 | 12,000 | 2,865 |
| 1996-08-16 | 575 | 575 | 560 | 560 | 6,000 | 2,800 |
| 1996-08-15 | 575 | 575 | 570 | 575 | 17,000 | 2,875 |
| 1996-08-14 | 565 | 570 | 565 | 570 | 6,000 | 2,850 |
| 1996-08-13 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 1996-08-12 | 560 | 570 | 560 | 560 | 10,000 | 2,800 |
| 1996-08-09 | 570 | 571 | 570 | 570 | 14,000 | 2,850 |
| 1996-08-08 | 571 | 578 | 570 | 578 | 11,000 | 2,890 |
| 1996-08-07 | 585 | 585 | 580 | 585 | 17,000 | 2,925 |
| 1996-08-06 | 589 | 594 | 580 | 585 | 26,000 | 2,925 |
| 1996-08-05 | 588 | 588 | 588 | 588 | 9,000 | 2,940 |
| 1996-08-02 | 607 | 607 | 598 | 598 | 9,000 | 2,990 |
| 1996-08-01 | 603 | 603 | 590 | 598 | 27,000 | 2,990 |
| 1996-07-31 | 607 | 610 | 600 | 600 | 131,000 | 3,000 |
| 1996-07-30 | 617 | 620 | 611 | 620 | 54,000 | 3,100 |
| 1996-07-29 | 624 | 624 | 616 | 616 | 14,000 | 3,080 |
| 1996-07-26 | 617 | 625 | 616 | 624 | 14,000 | 3,120 |
| 1996-07-25 | 625 | 626 | 616 | 616 | 88,000 | 3,080 |
| 1996-07-24 | 627 | 627 | 625 | 626 | 65,000 | 3,130 |
| 1996-07-23 | 615 | 625 | 615 | 625 | 19,000 | 3,125 |
| 1996-07-22 | 629 | 629 | 615 | 615 | 39,000 | 3,075 |
| 1996-07-19 | 630 | 630 | 627 | 628 | 49,000 | 3,140 |
| 1996-07-18 | 621 | 629 | 621 | 626 | 35,000 | 3,130 |
| 1996-07-17 | 614 | 617 | 610 | 611 | 163,000 | 3,055 |
| 1996-07-16 | 605 | 606 | 603 | 604 | 21,000 | 3,020 |
| 1996-07-15 | 604 | 615 | 603 | 607 | 25,000 | 3,035 |
| 1996-07-12 | 602 | 603 | 601 | 603 | 38,000 | 3,015 |
| 1996-07-11 | 603 | 605 | 602 | 602 | 84,000 | 3,010 |
| 1996-07-10 | 602 | 605 | 601 | 601 | 133,000 | 3,005 |
| 1996-07-09 | 608 | 608 | 600 | 601 | 36,000 | 3,005 |
| 1996-07-08 | 617 | 617 | 611 | 611 | 22,000 | 3,055 |
| 1996-07-05 | 626 | 628 | 618 | 618 | 14,000 | 3,090 |
| 1996-07-04 | 631 | 631 | 624 | 626 | 6,000 | 3,130 |
| 1996-07-03 | 631 | 635 | 625 | 625 | 84,000 | 3,125 |
| 1996-07-02 | 642 | 642 | 631 | 631 | 23,000 | 3,155 |
| 1996-07-01 | 647 | 647 | 641 | 642 | 5,000 | 3,210 |
| 1996-06-28 | 641 | 650 | 641 | 647 | 153,000 | 3,235 |
| 1996-06-27 | 627 | 630 | 627 | 630 | 6,000 | 3,150 |
| 1996-06-26 | 627 | 633 | 627 | 627 | 38,000 | 3,135 |
| 1996-06-25 | 621 | 627 | 621 | 627 | 36,000 | 3,135 |
| 1996-06-24 | 622 | 622 | 620 | 621 | 10,000 | 3,105 |
| 1996-06-21 | 617 | 627 | 617 | 617 | 16,000 | 3,085 |
| 1996-06-20 | 630 | 630 | 627 | 627 | 19,000 | 3,135 |
| 1996-06-19 | 634 | 634 | 625 | 625 | 12,000 | 3,125 |
| 1996-06-18 | 634 | 634 | 631 | 634 | 28,000 | 3,170 |
| 1996-06-17 | 643 | 643 | 632 | 638 | 23,000 | 3,190 |
| 1996-06-14 | 640 | 649 | 640 | 640 | 81,000 | 3,200 |
| 1996-06-13 | 624 | 630 | 624 | 630 | 3,000 | 3,150 |
| 1996-06-12 | 623 | 623 | 614 | 623 | 7,000 | 3,115 |
| 1996-06-11 | 613 | 620 | 613 | 613 | 36,000 | 3,065 |
| 1996-06-10 | 628 | 628 | 613 | 613 | 18,000 | 3,065 |
| 1996-06-07 | 627 | 630 | 623 | 623 | 24,000 | 3,115 |
| 1996-06-06 | 621 | 627 | 619 | 623 | 28,000 | 3,115 |
| 1996-06-05 | 626 | 626 | 611 | 620 | 20,000 | 3,100 |
| 1996-06-04 | 620 | 623 | 613 | 616 | 14,000 | 3,080 |
| 1996-06-03 | 640 | 640 | 610 | 620 | 26,000 | 3,100 |
| 1996-05-31 | 641 | 641 | 634 | 639 | 163,000 | 3,195 |
| 1996-05-30 | 665 | 665 | 641 | 641 | 15,000 | 3,205 |
| 1996-05-29 | 670 | 670 | 646 | 660 | 20,000 | 3,300 |
| 1996-05-28 | 645 | 662 | 635 | 662 | 37,000 | 3,310 |
| 1996-05-27 | 655 | 655 | 645 | 645 | 18,000 | 3,225 |
| 1996-05-24 | 654 | 654 | 645 | 645 | 15,000 | 3,225 |
| 1996-05-23 | 645 | 666 | 645 | 646 | 38,000 | 3,230 |
| 1996-05-22 | 688 | 688 | 664 | 664 | 33,000 | 3,320 |
| 1996-05-21 | 690 | 690 | 668 | 668 | 27,000 | 3,340 |
| 1996-05-20 | 689 | 690 | 680 | 680 | 34,000 | 3,400 |
| 1996-05-17 | 710 | 720 | 680 | 690 | 437,000 | 3,450 |
| 1996-05-16 | 657 | 704 | 655 | 704 | 214,000 | 3,520 |
| 1996-05-15 | 645 | 655 | 645 | 647 | 22,000 | 3,235 |
| 1996-05-14 | 655 | 655 | 645 | 645 | 33,000 | 3,225 |
| 1996-05-13 | 651 | 655 | 650 | 650 | 37,000 | 3,250 |
| 1996-05-10 | 650 | 655 | 650 | 650 | 39,000 | 3,250 |
| 1996-05-09 | 661 | 661 | 651 | 651 | 22,000 | 3,255 |
| 1996-05-08 | 660 | 661 | 651 | 651 | 17,000 | 3,255 |
| 1996-05-07 | 665 | 665 | 650 | 650 | 51,000 | 3,250 |
| 1996-05-02 | 655 | 660 | 650 | 655 | 103,000 | 3,275 |
| 1996-05-01 | 650 | 660 | 650 | 650 | 45,000 | 3,250 |
| 1996-04-30 | 660 | 660 | 650 | 650 | 23,000 | 3,250 |
| 1996-04-26 | 649 | 650 | 645 | 650 | 136,000 | 3,250 |
| 1996-04-25 | 655 | 659 | 641 | 655 | 26,000 | 3,275 |
| 1996-04-24 | 634 | 656 | 634 | 655 | 47,000 | 3,275 |
| 1996-04-23 | 657 | 657 | 648 | 654 | 26,000 | 3,270 |
| 1996-04-22 | 659 | 659 | 646 | 650 | 5,000 | 3,250 |
| 1996-04-19 | 659 | 659 | 655 | 655 | 16,000 | 3,275 |
| 1996-04-18 | 656 | 656 | 635 | 635 | 28,000 | 3,175 |
| 1996-04-17 | 645 | 651 | 645 | 646 | 8,000 | 3,230 |
| 1996-04-16 | 648 | 662 | 645 | 645 | 34,000 | 3,225 |
| 1996-04-15 | 658 | 668 | 645 | 645 | 52,000 | 3,225 |
| 1996-04-12 | 668 | 668 | 658 | 658 | 44,000 | 3,290 |
| 1996-04-11 | 672 | 672 | 660 | 660 | 42,000 | 3,300 |
| 1996-04-10 | 675 | 675 | 660 | 673 | 63,000 | 3,365 |
| 1996-04-09 | 665 | 670 | 660 | 667 | 56,000 | 3,335 |
| 1996-04-08 | 679 | 679 | 655 | 655 | 78,000 | 3,275 |
| 1996-04-05 | 645 | 682 | 641 | 652 | 389,000 | 3,260 |
| 1996-04-04 | 614 | 645 | 614 | 645 | 47,000 | 3,225 |
| 1996-04-03 | 617 | 625 | 616 | 624 | 35,000 | 3,120 |
| 1996-04-02 | 619 | 620 | 614 | 614 | 33,000 | 3,070 |
| 1996-04-01 | 612 | 619 | 611 | 615 | 37,000 | 3,075 |
| 1996-03-29 | 611 | 615 | 610 | 610 | 18,000 | 3,050 |
| 1996-03-28 | 615 | 615 | 610 | 610 | 16,000 | 3,050 |
| 1996-03-27 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1996-03-26 | 615 | 620 | 601 | 620 | 22,000 | 3,100 |
| 1996-03-25 | 621 | 622 | 610 | 615 | 59,000 | 3,075 |
| 1996-03-22 | 606 | 610 | 606 | 610 | 36,000 | 3,050 |
| 1996-03-21 | 609 | 610 | 606 | 610 | 15,000 | 3,050 |
| 1996-03-19 | 595 | 601 | 595 | 596 | 6,000 | 2,980 |
| 1996-03-18 | 609 | 609 | 591 | 594 | 30,000 | 2,970 |
| 1996-03-15 | 590 | 598 | 590 | 595 | 8,000 | 2,975 |
| 1996-03-14 | 570 | 589 | 570 | 589 | 19,000 | 2,945 |
| 1996-03-13 | 570 | 570 | 560 | 560 | 16,000 | 2,800 |
| 1996-03-12 | 580 | 580 | 570 | 570 | 56,000 | 2,850 |
| 1996-03-11 | 578 | 579 | 570 | 570 | 38,000 | 2,850 |
| 1996-03-08 | 575 | 600 | 570 | 600 | 35,000 | 3,000 |
| 1996-03-07 | 590 | 600 | 580 | 585 | 35,000 | 2,925 |
| 1996-03-06 | 590 | 601 | 590 | 600 | 21,000 | 3,000 |
| 1996-03-05 | 592 | 604 | 592 | 604 | 8,000 | 3,020 |
| 1996-03-04 | 599 | 600 | 591 | 591 | 20,000 | 2,955 |
| 1996-03-01 | 602 | 610 | 598 | 598 | 28,000 | 2,990 |
| 1996-02-29 | 605 | 610 | 601 | 601 | 54,000 | 3,005 |
| 1996-02-28 | 610 | 610 | 600 | 600 | 16,000 | 3,000 |
| 1996-02-27 | 609 | 610 | 600 | 600 | 19,000 | 3,000 |
| 1996-02-26 | 609 | 609 | 609 | 609 | 10,000 | 3,045 |
| 1996-02-23 | 610 | 610 | 601 | 601 | 21,000 | 3,005 |
| 1996-02-22 | 598 | 600 | 596 | 600 | 27,000 | 3,000 |
| 1996-02-21 | 609 | 609 | 598 | 598 | 30,000 | 2,990 |
| 1996-02-20 | 598 | 606 | 596 | 599 | 14,000 | 2,995 |
| 1996-02-19 | 619 | 619 | 610 | 610 | 9,000 | 3,050 |
| 1996-02-16 | 605 | 615 | 602 | 609 | 33,000 | 3,045 |
| 1996-02-15 | 611 | 625 | 611 | 615 | 42,000 | 3,075 |
| 1996-02-14 | 624 | 625 | 620 | 620 | 25,000 | 3,100 |
| 1996-02-13 | 622 | 624 | 620 | 620 | 38,000 | 3,100 |
| 1996-02-09 | 620 | 625 | 620 | 623 | 32,000 | 3,115 |
| 1996-02-08 | 615 | 620 | 615 | 620 | 28,000 | 3,100 |
| 1996-02-07 | 620 | 620 | 615 | 615 | 29,000 | 3,075 |
| 1996-02-06 | 620 | 625 | 615 | 615 | 42,000 | 3,075 |
| 1996-02-05 | 620 | 629 | 619 | 620 | 143,000 | 3,100 |
| 1996-02-02 | 611 | 620 | 611 | 615 | 33,000 | 3,075 |
| 1996-02-01 | 600 | 610 | 600 | 608 | 27,000 | 3,040 |
| 1996-01-31 | 600 | 610 | 598 | 604 | 235,000 | 3,020 |
| 1996-01-30 | 610 | 610 | 605 | 610 | 22,000 | 3,050 |
| 1996-01-29 | 610 | 617 | 610 | 610 | 28,000 | 3,050 |
| 1996-01-26 | 610 | 620 | 610 | 620 | 20,000 | 3,100 |
| 1996-01-25 | 599 | 624 | 599 | 605 | 16,000 | 3,025 |
| 1996-01-24 | 595 | 600 | 590 | 592 | 49,000 | 2,960 |
| 1996-01-23 | 600 | 610 | 600 | 601 | 51,000 | 3,005 |
| 1996-01-22 | 628 | 628 | 606 | 606 | 19,000 | 3,030 |
| 1996-01-19 | 631 | 636 | 619 | 622 | 36,000 | 3,110 |
| 1996-01-18 | 660 | 660 | 616 | 628 | 95,000 | 3,140 |
| 1996-01-17 | 647 | 670 | 647 | 660 | 192,000 | 3,300 |
| 1996-01-16 | 635 | 647 | 635 | 640 | 60,000 | 3,200 |
| 1996-01-12 | 630 | 650 | 630 | 635 | 125,000 | 3,175 |
| 1996-01-11 | 626 | 630 | 621 | 625 | 104,000 | 3,125 |
| 1996-01-10 | 623 | 655 | 618 | 626 | 205,000 | 3,130 |
| 1996-01-09 | 609 | 617 | 600 | 617 | 86,000 | 3,085 |
| 1996-01-08 | 617 | 617 | 596 | 605 | 191,000 | 3,025 |
| 1996-01-05 | 575 | 620 | 565 | 618 | 198,000 | 3,090 |
| 1996-01-04 | 569 | 580 | 569 | 575 | 43,000 | 2,875 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
