1826 佐田建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 197 | 197 | 195 | 195 | 2,000 | 975 |
| 1997-12-29 | 195 | 195 | 195 | 195 | 16,000 | 975 |
| 1997-12-26 | 198 | 198 | 196 | 198 | 27,000 | 990 |
| 1997-12-25 | 197 | 198 | 197 | 198 | 35,000 | 990 |
| 1997-12-24 | 198 | 199 | 195 | 197 | 45,000 | 985 |
| 1997-12-22 | 199 | 200 | 199 | 200 | 74,000 | 1,000 |
| 1997-12-19 | 199 | 200 | 199 | 199 | 74,000 | 995 |
| 1997-12-18 | 199 | 200 | 199 | 199 | 25,000 | 995 |
| 1997-12-17 | 196 | 199 | 196 | 199 | 12,000 | 995 |
| 1997-12-16 | 186 | 196 | 186 | 196 | 54,000 | 980 |
| 1997-12-15 | 190 | 190 | 186 | 186 | 60,000 | 930 |
| 1997-12-12 | 185 | 186 | 185 | 185 | 47,000 | 925 |
| 1997-12-11 | 201 | 201 | 195 | 195 | 32,000 | 975 |
| 1997-12-10 | 201 | 201 | 201 | 201 | 23,000 | 1,005 |
| 1997-12-09 | 201 | 201 | 201 | 201 | 20,000 | 1,005 |
| 1997-12-08 | 202 | 202 | 201 | 201 | 11,000 | 1,005 |
| 1997-12-05 | 203 | 203 | 203 | 203 | 32,000 | 1,015 |
| 1997-12-04 | 203 | 203 | 203 | 203 | 12,000 | 1,015 |
| 1997-12-03 | 206 | 206 | 205 | 205 | 43,000 | 1,025 |
| 1997-12-02 | 206 | 210 | 205 | 210 | 28,000 | 1,050 |
| 1997-12-01 | 205 | 205 | 205 | 205 | 9,000 | 1,025 |
| 1997-11-28 | 205 | 216 | 205 | 205 | 26,000 | 1,025 |
| 1997-11-27 | 203 | 204 | 203 | 204 | 42,000 | 1,020 |
| 1997-11-26 | 203 | 204 | 200 | 203 | 82,000 | 1,015 |
| 1997-11-25 | 203 | 204 | 203 | 203 | 18,000 | 1,015 |
| 1997-11-21 | 204 | 204 | 204 | 204 | 7,000 | 1,020 |
| 1997-11-20 | 211 | 211 | 203 | 203 | 20,000 | 1,015 |
| 1997-11-19 | 211 | 212 | 205 | 206 | 22,000 | 1,030 |
| 1997-11-18 | 210 | 216 | 210 | 216 | 20,000 | 1,080 |
| 1997-11-17 | 210 | 216 | 205 | 210 | 23,000 | 1,050 |
| 1997-11-14 | 206 | 210 | 205 | 207 | 7,000 | 1,035 |
| 1997-11-13 | 201 | 205 | 201 | 205 | 15,000 | 1,025 |
| 1997-11-12 | 210 | 210 | 203 | 203 | 11,000 | 1,015 |
| 1997-11-11 | 205 | 215 | 205 | 206 | 8,000 | 1,030 |
| 1997-11-10 | 205 | 216 | 205 | 206 | 14,000 | 1,030 |
| 1997-11-07 | 234 | 234 | 216 | 219 | 27,000 | 1,095 |
| 1997-11-06 | 214 | 224 | 206 | 224 | 36,000 | 1,120 |
| 1997-11-05 | 212 | 216 | 201 | 215 | 47,000 | 1,075 |
| 1997-11-04 | 240 | 240 | 226 | 226 | 13,000 | 1,130 |
| 1997-10-31 | 230 | 240 | 230 | 237 | 45,000 | 1,185 |
| 1997-10-29 | 230 | 230 | 225 | 228 | 9,000 | 1,140 |
| 1997-10-28 | 212 | 220 | 212 | 220 | 5,000 | 1,100 |
| 1997-10-27 | 223 | 230 | 223 | 230 | 14,000 | 1,150 |
| 1997-10-24 | 225 | 228 | 225 | 228 | 25,000 | 1,140 |
| 1997-10-23 | 230 | 230 | 230 | 230 | 13,000 | 1,150 |
| 1997-10-22 | 220 | 230 | 220 | 228 | 10,000 | 1,140 |
| 1997-10-21 | 220 | 224 | 219 | 220 | 50,000 | 1,100 |
| 1997-10-20 | 210 | 220 | 210 | 220 | 16,000 | 1,100 |
| 1997-10-17 | 200 | 205 | 200 | 205 | 14,000 | 1,025 |
| 1997-10-16 | 199 | 200 | 199 | 200 | 10,000 | 1,000 |
| 1997-10-15 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 1997-10-14 | 200 | 200 | 195 | 195 | 6,000 | 975 |
| 1997-10-13 | 200 | 206 | 200 | 200 | 31,000 | 1,000 |
| 1997-10-09 | 201 | 202 | 200 | 200 | 13,000 | 1,000 |
| 1997-10-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-10-07 | 200 | 202 | 198 | 198 | 24,000 | 990 |
| 1997-10-06 | 201 | 202 | 200 | 202 | 22,000 | 1,010 |
| 1997-10-03 | 202 | 205 | 192 | 192 | 41,000 | 960 |
| 1997-10-02 | 205 | 206 | 200 | 202 | 22,000 | 1,010 |
| 1997-10-01 | 190 | 200 | 190 | 200 | 13,000 | 1,000 |
| 1997-09-30 | 190 | 190 | 190 | 190 | 85,000 | 950 |
| 1997-09-29 | 186 | 190 | 180 | 182 | 120,000 | 910 |
| 1997-09-26 | 200 | 210 | 190 | 192 | 76,000 | 960 |
| 1997-09-25 | 201 | 215 | 200 | 215 | 7,000 | 1,075 |
| 1997-09-24 | 205 | 205 | 200 | 200 | 28,000 | 1,000 |
| 1997-09-22 | 207 | 207 | 205 | 205 | 17,000 | 1,025 |
| 1997-09-19 | 210 | 210 | 200 | 207 | 26,000 | 1,035 |
| 1997-09-18 | 210 | 215 | 205 | 215 | 27,000 | 1,075 |
| 1997-09-17 | 211 | 212 | 200 | 200 | 43,000 | 1,000 |
| 1997-09-16 | 225 | 225 | 210 | 210 | 16,000 | 1,050 |
| 1997-09-12 | 230 | 230 | 227 | 227 | 43,000 | 1,135 |
| 1997-09-11 | 227 | 230 | 227 | 230 | 9,000 | 1,150 |
| 1997-09-10 | 226 | 230 | 226 | 227 | 13,000 | 1,135 |
| 1997-09-09 | 224 | 225 | 224 | 225 | 19,000 | 1,125 |
| 1997-09-08 | 220 | 224 | 220 | 224 | 31,000 | 1,120 |
| 1997-09-05 | 220 | 225 | 220 | 220 | 9,000 | 1,100 |
| 1997-09-04 | 215 | 215 | 215 | 215 | 29,000 | 1,075 |
| 1997-09-02 | 228 | 230 | 215 | 215 | 26,000 | 1,075 |
| 1997-09-01 | 229 | 234 | 228 | 228 | 60,000 | 1,140 |
| 1997-08-29 | 210 | 230 | 210 | 230 | 55,000 | 1,150 |
| 1997-08-28 | 209 | 210 | 209 | 210 | 13,000 | 1,050 |
| 1997-08-27 | 200 | 210 | 200 | 209 | 54,000 | 1,045 |
| 1997-08-26 | 198 | 198 | 195 | 195 | 123,000 | 975 |
| 1997-08-25 | 199 | 205 | 193 | 200 | 127,000 | 1,000 |
| 1997-08-22 | 204 | 205 | 185 | 194 | 111,000 | 970 |
| 1997-08-21 | 205 | 205 | 200 | 205 | 141,000 | 1,025 |
| 1997-08-20 | 211 | 216 | 206 | 210 | 83,000 | 1,050 |
| 1997-08-19 | 226 | 227 | 226 | 226 | 18,000 | 1,130 |
| 1997-08-18 | 211 | 220 | 211 | 220 | 48,000 | 1,100 |
| 1997-08-15 | 235 | 235 | 225 | 229 | 51,000 | 1,145 |
| 1997-08-14 | 245 | 245 | 230 | 235 | 28,000 | 1,175 |
| 1997-08-13 | 230 | 245 | 230 | 240 | 54,000 | 1,200 |
| 1997-08-12 | 218 | 239 | 217 | 235 | 43,000 | 1,175 |
| 1997-08-11 | 199 | 235 | 198 | 217 | 92,000 | 1,085 |
| 1997-08-08 | 180 | 198 | 180 | 197 | 211,000 | 985 |
| 1997-08-07 | 212 | 213 | 180 | 180 | 149,000 | 900 |
| 1997-08-06 | 232 | 234 | 220 | 220 | 85,000 | 1,100 |
| 1997-08-05 | 249 | 249 | 230 | 232 | 58,000 | 1,160 |
| 1997-08-04 | 276 | 276 | 260 | 260 | 26,000 | 1,300 |
| 1997-08-01 | 271 | 275 | 270 | 275 | 36,000 | 1,375 |
| 1997-07-31 | 292 | 292 | 271 | 271 | 58,000 | 1,355 |
| 1997-07-30 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1997-07-29 | 290 | 295 | 290 | 295 | 13,000 | 1,475 |
| 1997-07-28 | 292 | 293 | 285 | 290 | 35,000 | 1,450 |
| 1997-07-25 | 296 | 296 | 296 | 296 | 6,000 | 1,480 |
| 1997-07-24 | 296 | 296 | 293 | 295 | 18,000 | 1,475 |
| 1997-07-23 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 1997-07-22 | 311 | 311 | 300 | 300 | 10,000 | 1,500 |
| 1997-07-18 | 300 | 310 | 300 | 310 | 30,000 | 1,550 |
| 1997-07-17 | 300 | 300 | 298 | 298 | 15,000 | 1,490 |
| 1997-07-16 | 310 | 312 | 301 | 301 | 22,000 | 1,505 |
| 1997-07-15 | 310 | 312 | 310 | 310 | 25,000 | 1,550 |
| 1997-07-14 | 313 | 319 | 310 | 310 | 47,000 | 1,550 |
| 1997-07-11 | 303 | 310 | 303 | 310 | 46,000 | 1,550 |
| 1997-07-10 | 301 | 301 | 300 | 301 | 19,000 | 1,505 |
| 1997-07-09 | 300 | 301 | 298 | 298 | 73,000 | 1,490 |
| 1997-07-08 | 302 | 304 | 295 | 295 | 39,000 | 1,475 |
| 1997-07-07 | 308 | 308 | 302 | 302 | 14,000 | 1,510 |
| 1997-07-04 | 310 | 313 | 306 | 310 | 15,000 | 1,550 |
| 1997-07-03 | 314 | 314 | 310 | 310 | 16,000 | 1,550 |
| 1997-07-02 | 314 | 314 | 314 | 314 | 7,000 | 1,570 |
| 1997-07-01 | 313 | 313 | 310 | 311 | 17,000 | 1,555 |
| 1997-06-30 | 314 | 317 | 310 | 310 | 46,000 | 1,550 |
| 1997-06-27 | 316 | 316 | 310 | 311 | 32,000 | 1,555 |
| 1997-06-26 | 312 | 316 | 312 | 316 | 163,000 | 1,580 |
| 1997-06-25 | 315 | 324 | 315 | 320 | 12,000 | 1,600 |
| 1997-06-24 | 313 | 315 | 313 | 315 | 19,000 | 1,575 |
| 1997-06-23 | 312 | 312 | 312 | 312 | 19,000 | 1,560 |
| 1997-06-20 | 330 | 331 | 330 | 330 | 17,000 | 1,650 |
| 1997-06-19 | 322 | 330 | 322 | 330 | 8,000 | 1,650 |
| 1997-06-18 | 325 | 330 | 325 | 330 | 37,000 | 1,650 |
| 1997-06-17 | 318 | 322 | 318 | 322 | 33,000 | 1,610 |
| 1997-06-16 | 319 | 319 | 319 | 319 | 18,000 | 1,595 |
| 1997-06-13 | 320 | 320 | 319 | 320 | 67,000 | 1,600 |
| 1997-06-12 | 327 | 331 | 318 | 319 | 83,000 | 1,595 |
| 1997-06-11 | 332 | 337 | 332 | 332 | 54,000 | 1,660 |
| 1997-06-10 | 332 | 336 | 332 | 332 | 12,000 | 1,660 |
| 1997-06-09 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 1997-06-06 | 330 | 335 | 330 | 332 | 18,000 | 1,660 |
| 1997-06-05 | 342 | 342 | 330 | 330 | 16,000 | 1,650 |
| 1997-06-04 | 335 | 342 | 335 | 342 | 14,000 | 1,710 |
| 1997-06-03 | 325 | 336 | 325 | 336 | 7,000 | 1,680 |
| 1997-06-02 | 320 | 320 | 320 | 320 | 15,000 | 1,600 |
| 1997-05-30 | 320 | 321 | 301 | 301 | 58,000 | 1,505 |
| 1997-05-29 | 320 | 325 | 320 | 320 | 32,000 | 1,600 |
| 1997-05-28 | 327 | 327 | 320 | 320 | 10,000 | 1,600 |
| 1997-05-27 | 332 | 332 | 326 | 326 | 34,000 | 1,630 |
| 1997-05-26 | 331 | 332 | 331 | 332 | 14,000 | 1,660 |
| 1997-05-23 | 340 | 340 | 331 | 331 | 3,000 | 1,655 |
| 1997-05-22 | 341 | 341 | 341 | 341 | 7,000 | 1,705 |
| 1997-05-21 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1997-05-20 | 360 | 360 | 356 | 356 | 9,000 | 1,780 |
| 1997-05-19 | 364 | 364 | 357 | 357 | 14,000 | 1,785 |
| 1997-05-16 | 353 | 355 | 349 | 350 | 9,000 | 1,750 |
| 1997-05-15 | 343 | 344 | 343 | 343 | 4,000 | 1,715 |
| 1997-05-14 | 350 | 350 | 345 | 350 | 14,000 | 1,750 |
| 1997-05-13 | 345 | 350 | 341 | 350 | 31,000 | 1,750 |
| 1997-05-12 | 344 | 344 | 340 | 340 | 23,000 | 1,700 |
| 1997-05-09 | 336 | 336 | 325 | 325 | 30,000 | 1,625 |
| 1997-05-08 | 340 | 340 | 340 | 340 | 22,000 | 1,700 |
| 1997-05-07 | 355 | 355 | 341 | 345 | 35,000 | 1,725 |
| 1997-05-06 | 341 | 349 | 335 | 349 | 36,000 | 1,745 |
| 1997-05-02 | 341 | 341 | 341 | 341 | 9,000 | 1,705 |
| 1997-05-01 | 347 | 347 | 340 | 340 | 18,000 | 1,700 |
| 1997-04-30 | 324 | 343 | 324 | 342 | 23,000 | 1,710 |
| 1997-04-28 | 330 | 330 | 316 | 318 | 15,000 | 1,590 |
| 1997-04-25 | 340 | 340 | 339 | 339 | 11,000 | 1,695 |
| 1997-04-24 | 357 | 357 | 350 | 350 | 35,000 | 1,750 |
| 1997-04-23 | 362 | 363 | 357 | 357 | 27,000 | 1,785 |
| 1997-04-22 | 380 | 385 | 369 | 370 | 24,000 | 1,850 |
| 1997-04-21 | 355 | 363 | 355 | 362 | 17,000 | 1,810 |
| 1997-04-17 | 304 | 311 | 304 | 311 | 24,000 | 1,555 |
| 1997-04-16 | 300 | 304 | 300 | 304 | 26,000 | 1,520 |
| 1997-04-15 | 299 | 300 | 299 | 300 | 18,000 | 1,500 |
| 1997-04-14 | 295 | 301 | 295 | 299 | 40,000 | 1,495 |
| 1997-04-11 | 310 | 310 | 300 | 300 | 15,000 | 1,500 |
| 1997-04-10 | 326 | 326 | 315 | 315 | 12,000 | 1,575 |
| 1997-04-09 | 331 | 332 | 330 | 330 | 33,000 | 1,650 |
| 1997-04-08 | 355 | 355 | 330 | 331 | 22,000 | 1,655 |
| 1997-04-07 | 371 | 371 | 360 | 360 | 43,000 | 1,800 |
| 1997-04-03 | 370 | 371 | 370 | 370 | 22,000 | 1,850 |
| 1997-04-02 | 370 | 374 | 370 | 370 | 25,000 | 1,850 |
| 1997-04-01 | 375 | 380 | 370 | 370 | 20,000 | 1,850 |
| 1997-03-31 | 392 | 392 | 390 | 390 | 6,000 | 1,950 |
| 1997-03-28 | 395 | 398 | 395 | 398 | 6,000 | 1,990 |
| 1997-03-27 | 414 | 414 | 403 | 403 | 32,000 | 2,015 |
| 1997-03-26 | 417 | 417 | 414 | 414 | 23,000 | 2,070 |
| 1997-03-25 | 411 | 417 | 411 | 417 | 52,000 | 2,085 |
| 1997-03-24 | 400 | 401 | 400 | 401 | 48,000 | 2,005 |
| 1997-03-21 | 394 | 400 | 394 | 400 | 9,000 | 2,000 |
| 1997-03-19 | 393 | 393 | 393 | 393 | 17,000 | 1,965 |
| 1997-03-18 | 383 | 400 | 383 | 400 | 47,000 | 2,000 |
| 1997-03-17 | 386 | 388 | 385 | 385 | 30,000 | 1,925 |
| 1997-03-14 | 383 | 392 | 383 | 392 | 62,000 | 1,960 |
| 1997-03-13 | 392 | 392 | 385 | 385 | 4,000 | 1,925 |
| 1997-03-12 | 391 | 393 | 391 | 393 | 6,000 | 1,965 |
| 1997-03-11 | 386 | 391 | 386 | 391 | 2,000 | 1,955 |
| 1997-03-10 | 381 | 383 | 381 | 383 | 13,000 | 1,915 |
| 1997-03-07 | 382 | 382 | 380 | 380 | 36,000 | 1,900 |
| 1997-03-06 | 399 | 399 | 381 | 382 | 11,000 | 1,910 |
| 1997-03-05 | 404 | 404 | 400 | 400 | 19,000 | 2,000 |
| 1997-03-04 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1997-03-03 | 406 | 406 | 400 | 400 | 7,000 | 2,000 |
| 1997-02-28 | 402 | 410 | 402 | 410 | 25,000 | 2,050 |
| 1997-02-27 | 401 | 402 | 401 | 402 | 10,000 | 2,010 |
| 1997-02-26 | 401 | 401 | 401 | 401 | 8,000 | 2,005 |
| 1997-02-25 | 415 | 420 | 415 | 415 | 13,000 | 2,075 |
| 1997-02-24 | 400 | 425 | 400 | 415 | 37,000 | 2,075 |
| 1997-02-21 | 398 | 400 | 390 | 400 | 72,000 | 2,000 |
| 1997-02-20 | 380 | 395 | 380 | 394 | 41,000 | 1,970 |
| 1997-02-19 | 381 | 381 | 380 | 380 | 45,000 | 1,900 |
| 1997-02-18 | 388 | 388 | 381 | 381 | 35,000 | 1,905 |
| 1997-02-17 | 381 | 387 | 380 | 381 | 61,000 | 1,905 |
| 1997-02-14 | 383 | 383 | 381 | 381 | 22,000 | 1,905 |
| 1997-02-13 | 385 | 390 | 385 | 388 | 26,000 | 1,940 |
| 1997-02-12 | 390 | 390 | 385 | 385 | 20,000 | 1,925 |
| 1997-02-10 | 389 | 390 | 389 | 390 | 14,000 | 1,950 |
| 1997-02-07 | 396 | 396 | 383 | 390 | 42,000 | 1,950 |
| 1997-02-06 | 401 | 401 | 398 | 398 | 19,000 | 1,990 |
| 1997-02-05 | 401 | 408 | 400 | 401 | 37,000 | 2,005 |
| 1997-02-04 | 407 | 408 | 406 | 408 | 10,000 | 2,040 |
| 1997-02-03 | 407 | 407 | 407 | 407 | 10,000 | 2,035 |
| 1997-01-31 | 406 | 406 | 406 | 406 | 172,000 | 2,030 |
| 1997-01-30 | 400 | 403 | 400 | 401 | 13,000 | 2,005 |
| 1997-01-29 | 401 | 403 | 400 | 400 | 44,000 | 2,000 |
| 1997-01-28 | 405 | 405 | 402 | 403 | 22,000 | 2,015 |
| 1997-01-27 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1997-01-24 | 424 | 425 | 410 | 410 | 8,000 | 2,050 |
| 1997-01-23 | 425 | 432 | 425 | 432 | 6,000 | 2,160 |
| 1997-01-22 | 416 | 425 | 416 | 425 | 17,000 | 2,125 |
| 1997-01-21 | 415 | 420 | 415 | 415 | 8,000 | 2,075 |
| 1997-01-20 | 431 | 433 | 420 | 420 | 32,000 | 2,100 |
| 1997-01-17 | 417 | 439 | 417 | 426 | 49,000 | 2,130 |
| 1997-01-16 | 401 | 412 | 401 | 412 | 37,000 | 2,060 |
| 1997-01-14 | 401 | 401 | 395 | 400 | 47,000 | 2,000 |
| 1997-01-13 | 396 | 400 | 386 | 400 | 60,000 | 2,000 |
| 1997-01-10 | 410 | 410 | 390 | 396 | 44,000 | 1,980 |
| 1997-01-09 | 423 | 423 | 410 | 410 | 32,000 | 2,050 |
| 1997-01-08 | 430 | 430 | 420 | 424 | 28,000 | 2,120 |
| 1997-01-07 | 451 | 451 | 430 | 430 | 29,000 | 2,150 |
| 1997-01-06 | 456 | 456 | 456 | 456 | 20,000 | 2,280 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
