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
1997-12-301971971951952,000975
1997-12-2919519519519516,000975
1997-12-2619819819619827,000990
1997-12-2519719819719835,000990
1997-12-2419819919519745,000985
1997-12-2219920019920074,0001,000
1997-12-1919920019919974,000995
1997-12-1819920019919925,000995
1997-12-1719619919619912,000995
1997-12-1618619618619654,000980
1997-12-1519019018618660,000930
1997-12-1218518618518547,000925
1997-12-1120120119519532,000975
1997-12-1020120120120123,0001,005
1997-12-0920120120120120,0001,005
1997-12-0820220220120111,0001,005
1997-12-0520320320320332,0001,015
1997-12-0420320320320312,0001,015
1997-12-0320620620520543,0001,025
1997-12-0220621020521028,0001,050
1997-12-012052052052059,0001,025
1997-11-2820521620520526,0001,025
1997-11-2720320420320442,0001,020
1997-11-2620320420020382,0001,015
1997-11-2520320420320318,0001,015
1997-11-212042042042047,0001,020
1997-11-2021121120320320,0001,015
1997-11-1921121220520622,0001,030
1997-11-1821021621021620,0001,080
1997-11-1721021620521023,0001,050
1997-11-142062102052077,0001,035
1997-11-1320120520120515,0001,025
1997-11-1221021020320311,0001,015
1997-11-112052152052068,0001,030
1997-11-1020521620520614,0001,030
1997-11-0723423421621927,0001,095
1997-11-0621422420622436,0001,120
1997-11-0521221620121547,0001,075
1997-11-0424024022622613,0001,130
1997-10-3123024023023745,0001,185
1997-10-292302302252289,0001,140
1997-10-282122202122205,0001,100
1997-10-2722323022323014,0001,150
1997-10-2422522822522825,0001,140
1997-10-2323023023023013,0001,150
1997-10-2222023022022810,0001,140
1997-10-2122022421922050,0001,100
1997-10-2021022021022016,0001,100
1997-10-1720020520020514,0001,025
1997-10-1619920019920010,0001,000
1997-10-152002001991994,000995
1997-10-142002001951956,000975
1997-10-1320020620020031,0001,000
1997-10-0920120220020013,0001,000
1997-10-082002002002001,0001,000
1997-10-0720020219819824,000990
1997-10-0620120220020222,0001,010
1997-10-0320220519219241,000960
1997-10-0220520620020222,0001,010
1997-10-0119020019020013,0001,000
1997-09-3019019019019085,000950
1997-09-29186190180182120,000910
1997-09-2620021019019276,000960
1997-09-252012152002157,0001,075
1997-09-2420520520020028,0001,000
1997-09-2220720720520517,0001,025
1997-09-1921021020020726,0001,035
1997-09-1821021520521527,0001,075
1997-09-1721121220020043,0001,000
1997-09-1622522521021016,0001,050
1997-09-1223023022722743,0001,135
1997-09-112272302272309,0001,150
1997-09-1022623022622713,0001,135
1997-09-0922422522422519,0001,125
1997-09-0822022422022431,0001,120
1997-09-052202252202209,0001,100
1997-09-0421521521521529,0001,075
1997-09-0222823021521526,0001,075
1997-09-0122923422822860,0001,140
1997-08-2921023021023055,0001,150
1997-08-2820921020921013,0001,050
1997-08-2720021020020954,0001,045
1997-08-26198198195195123,000975
1997-08-25199205193200127,0001,000
1997-08-22204205185194111,000970
1997-08-21205205200205141,0001,025
1997-08-2021121620621083,0001,050
1997-08-1922622722622618,0001,130
1997-08-1821122021122048,0001,100
1997-08-1523523522522951,0001,145
1997-08-1424524523023528,0001,175
1997-08-1323024523024054,0001,200
1997-08-1221823921723543,0001,175
1997-08-1119923519821792,0001,085
1997-08-08180198180197211,000985
1997-08-07212213180180149,000900
1997-08-0623223422022085,0001,100
1997-08-0524924923023258,0001,160
1997-08-0427627626026026,0001,300
1997-08-0127127527027536,0001,375
1997-07-3129229227127158,0001,355
1997-07-302912912912912,0001,455
1997-07-2929029529029513,0001,475
1997-07-2829229328529035,0001,450
1997-07-252962962962966,0001,480
1997-07-2429629629329518,0001,475
1997-07-233103103003003,0001,500
1997-07-2231131130030010,0001,500
1997-07-1830031030031030,0001,550
1997-07-1730030029829815,0001,490
1997-07-1631031230130122,0001,505
1997-07-1531031231031025,0001,550
1997-07-1431331931031047,0001,550
1997-07-1130331030331046,0001,550
1997-07-1030130130030119,0001,505
1997-07-0930030129829873,0001,490
1997-07-0830230429529539,0001,475
1997-07-0730830830230214,0001,510
1997-07-0431031330631015,0001,550
1997-07-0331431431031016,0001,550
1997-07-023143143143147,0001,570
1997-07-0131331331031117,0001,555
1997-06-3031431731031046,0001,550
1997-06-2731631631031132,0001,555
1997-06-26312316312316163,0001,580
1997-06-2531532431532012,0001,600
1997-06-2431331531331519,0001,575
1997-06-2331231231231219,0001,560
1997-06-2033033133033017,0001,650
1997-06-193223303223308,0001,650
1997-06-1832533032533037,0001,650
1997-06-1731832231832233,0001,610
1997-06-1631931931931918,0001,595
1997-06-1332032031932067,0001,600
1997-06-1232733131831983,0001,595
1997-06-1133233733233254,0001,660
1997-06-1033233633233212,0001,660
1997-06-093323323323325,0001,660
1997-06-0633033533033218,0001,660
1997-06-0534234233033016,0001,650
1997-06-0433534233534214,0001,710
1997-06-033253363253367,0001,680
1997-06-0232032032032015,0001,600
1997-05-3032032130130158,0001,505
1997-05-2932032532032032,0001,600
1997-05-2832732732032010,0001,600
1997-05-2733233232632634,0001,630
1997-05-2633133233133214,0001,660
1997-05-233403403313313,0001,655
1997-05-223413413413417,0001,705
1997-05-213563563563562,0001,780
1997-05-203603603563569,0001,780
1997-05-1936436435735714,0001,785
1997-05-163533553493509,0001,750
1997-05-153433443433434,0001,715
1997-05-1435035034535014,0001,750
1997-05-1334535034135031,0001,750
1997-05-1234434434034023,0001,700
1997-05-0933633632532530,0001,625
1997-05-0834034034034022,0001,700
1997-05-0735535534134535,0001,725
1997-05-0634134933534936,0001,745
1997-05-023413413413419,0001,705
1997-05-0134734734034018,0001,700
1997-04-3032434332434223,0001,710
1997-04-2833033031631815,0001,590
1997-04-2534034033933911,0001,695
1997-04-2435735735035035,0001,750
1997-04-2336236335735727,0001,785
1997-04-2238038536937024,0001,850
1997-04-2135536335536217,0001,810
1997-04-1730431130431124,0001,555
1997-04-1630030430030426,0001,520
1997-04-1529930029930018,0001,500
1997-04-1429530129529940,0001,495
1997-04-1131031030030015,0001,500
1997-04-1032632631531512,0001,575
1997-04-0933133233033033,0001,650
1997-04-0835535533033122,0001,655
1997-04-0737137136036043,0001,800
1997-04-0337037137037022,0001,850
1997-04-0237037437037025,0001,850
1997-04-0137538037037020,0001,850
1997-03-313923923903906,0001,950
1997-03-283953983953986,0001,990
1997-03-2741441440340332,0002,015
1997-03-2641741741441423,0002,070
1997-03-2541141741141752,0002,085
1997-03-2440040140040148,0002,005
1997-03-213944003944009,0002,000
1997-03-1939339339339317,0001,965
1997-03-1838340038340047,0002,000
1997-03-1738638838538530,0001,925
1997-03-1438339238339262,0001,960
1997-03-133923923853854,0001,925
1997-03-123913933913936,0001,965
1997-03-113863913863912,0001,955
1997-03-1038138338138313,0001,915
1997-03-0738238238038036,0001,900
1997-03-0639939938138211,0001,910
1997-03-0540440440040019,0002,000
1997-03-044054054054054,0002,025
1997-03-034064064004007,0002,000
1997-02-2840241040241025,0002,050
1997-02-2740140240140210,0002,010
1997-02-264014014014018,0002,005
1997-02-2541542041541513,0002,075
1997-02-2440042540041537,0002,075
1997-02-2139840039040072,0002,000
1997-02-2038039538039441,0001,970
1997-02-1938138138038045,0001,900
1997-02-1838838838138135,0001,905
1997-02-1738138738038161,0001,905
1997-02-1438338338138122,0001,905
1997-02-1338539038538826,0001,940
1997-02-1239039038538520,0001,925
1997-02-1038939038939014,0001,950
1997-02-0739639638339042,0001,950
1997-02-0640140139839819,0001,990
1997-02-0540140840040137,0002,005
1997-02-0440740840640810,0002,040
1997-02-0340740740740710,0002,035
1997-01-31406406406406172,0002,030
1997-01-3040040340040113,0002,005
1997-01-2940140340040044,0002,000
1997-01-2840540540240322,0002,015
1997-01-274104104054057,0002,025
1997-01-244244254104108,0002,050
1997-01-234254324254326,0002,160
1997-01-2241642541642517,0002,125
1997-01-214154204154158,0002,075
1997-01-2043143342042032,0002,100
1997-01-1741743941742649,0002,130
1997-01-1640141240141237,0002,060
1997-01-1440140139540047,0002,000
1997-01-1339640038640060,0002,000
1997-01-1041041039039644,0001,980
1997-01-0942342341041032,0002,050
1997-01-0843043042042428,0002,120
1997-01-0745145143043029,0002,150
1997-01-0645645645645620,0002,280

分割・併合履歴 : [2015-09-28]1株→0.2株