1826 佐田建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 181 | 180 | 180 | 32,000 | 900 |
| 1999-12-29 | 171 | 181 | 171 | 180 | 18,000 | 900 |
| 1999-12-28 | 170 | 171 | 170 | 171 | 12,000 | 855 |
| 1999-12-27 | 165 | 167 | 165 | 167 | 11,000 | 835 |
| 1999-12-24 | 167 | 186 | 163 | 165 | 59,000 | 825 |
| 1999-12-22 | 162 | 163 | 162 | 163 | 65,000 | 815 |
| 1999-12-21 | 158 | 162 | 158 | 162 | 166,000 | 810 |
| 1999-12-20 | 163 | 167 | 158 | 158 | 28,000 | 790 |
| 1999-12-17 | 161 | 161 | 158 | 158 | 35,000 | 790 |
| 1999-12-16 | 165 | 165 | 161 | 161 | 34,000 | 805 |
| 1999-12-15 | 167 | 167 | 165 | 165 | 11,000 | 825 |
| 1999-12-14 | 175 | 175 | 169 | 169 | 12,000 | 845 |
| 1999-12-13 | 170 | 171 | 170 | 170 | 10,000 | 850 |
| 1999-12-10 | 175 | 180 | 173 | 177 | 65,000 | 885 |
| 1999-12-09 | 176 | 176 | 175 | 175 | 26,000 | 875 |
| 1999-12-08 | 180 | 180 | 175 | 177 | 27,000 | 885 |
| 1999-12-07 | 180 | 183 | 180 | 181 | 56,000 | 905 |
| 1999-12-06 | 190 | 194 | 188 | 189 | 42,000 | 945 |
| 1999-12-03 | 191 | 191 | 188 | 190 | 40,000 | 950 |
| 1999-12-02 | 195 | 195 | 191 | 191 | 25,000 | 955 |
| 1999-12-01 | 190 | 191 | 190 | 191 | 14,000 | 955 |
| 1999-11-30 | 186 | 190 | 186 | 190 | 68,000 | 950 |
| 1999-11-29 | 186 | 186 | 185 | 186 | 13,000 | 930 |
| 1999-11-26 | 194 | 194 | 185 | 185 | 53,000 | 925 |
| 1999-11-25 | 195 | 200 | 194 | 194 | 27,000 | 970 |
| 1999-11-24 | 228 | 228 | 200 | 200 | 157,000 | 1,000 |
| 1999-11-22 | 206 | 228 | 200 | 226 | 231,000 | 1,130 |
| 1999-11-19 | 210 | 210 | 196 | 207 | 137,000 | 1,035 |
| 1999-11-18 | 200 | 208 | 198 | 208 | 109,000 | 1,040 |
| 1999-11-17 | 165 | 180 | 165 | 180 | 17,000 | 900 |
| 1999-11-16 | 155 | 164 | 155 | 164 | 44,000 | 820 |
| 1999-11-15 | 160 | 161 | 155 | 160 | 121,000 | 800 |
| 1999-11-12 | 171 | 171 | 160 | 160 | 27,000 | 800 |
| 1999-11-11 | 177 | 177 | 171 | 171 | 25,000 | 855 |
| 1999-11-10 | 171 | 179 | 171 | 179 | 18,000 | 895 |
| 1999-11-09 | 187 | 187 | 167 | 171 | 40,000 | 855 |
| 1999-11-08 | 189 | 189 | 185 | 185 | 41,000 | 925 |
| 1999-11-05 | 188 | 190 | 188 | 189 | 34,000 | 945 |
| 1999-11-04 | 195 | 195 | 189 | 190 | 30,000 | 950 |
| 1999-11-02 | 199 | 206 | 197 | 197 | 15,000 | 985 |
| 1999-11-01 | 195 | 198 | 195 | 198 | 38,000 | 990 |
| 1999-10-29 | 189 | 195 | 189 | 195 | 41,000 | 975 |
| 1999-10-28 | 189 | 190 | 189 | 189 | 36,000 | 945 |
| 1999-10-27 | 189 | 189 | 188 | 189 | 18,000 | 945 |
| 1999-10-26 | 190 | 190 | 189 | 189 | 22,000 | 945 |
| 1999-10-25 | 189 | 190 | 189 | 190 | 22,000 | 950 |
| 1999-10-22 | 190 | 190 | 186 | 190 | 43,000 | 950 |
| 1999-10-21 | 200 | 201 | 186 | 190 | 41,000 | 950 |
| 1999-10-20 | 202 | 206 | 202 | 206 | 4,000 | 1,030 |
| 1999-10-19 | 204 | 207 | 201 | 207 | 7,000 | 1,035 |
| 1999-10-18 | 203 | 204 | 203 | 204 | 6,000 | 1,020 |
| 1999-10-15 | 200 | 203 | 200 | 203 | 3,000 | 1,015 |
| 1999-10-14 | 200 | 200 | 200 | 200 | 21,000 | 1,000 |
| 1999-10-13 | 206 | 206 | 200 | 200 | 20,000 | 1,000 |
| 1999-10-12 | 206 | 214 | 206 | 213 | 9,000 | 1,065 |
| 1999-10-07 | 205 | 205 | 200 | 201 | 57,000 | 1,005 |
| 1999-10-06 | 207 | 207 | 200 | 200 | 31,000 | 1,000 |
| 1999-10-05 | 217 | 217 | 214 | 214 | 7,000 | 1,070 |
| 1999-10-04 | 225 | 225 | 215 | 215 | 17,000 | 1,075 |
| 1999-10-01 | 202 | 215 | 200 | 200 | 62,000 | 1,000 |
| 1999-09-30 | 202 | 220 | 195 | 195 | 151,000 | 975 |
| 1999-09-29 | 210 | 210 | 201 | 202 | 28,000 | 1,010 |
| 1999-09-28 | 216 | 218 | 210 | 210 | 42,000 | 1,050 |
| 1999-09-27 | 213 | 216 | 213 | 216 | 101,000 | 1,080 |
| 1999-09-24 | 211 | 226 | 211 | 215 | 28,000 | 1,075 |
| 1999-09-22 | 211 | 228 | 211 | 211 | 19,000 | 1,055 |
| 1999-09-21 | 230 | 230 | 207 | 207 | 23,000 | 1,035 |
| 1999-09-20 | 225 | 235 | 225 | 235 | 22,000 | 1,175 |
| 1999-09-17 | 220 | 235 | 208 | 215 | 42,000 | 1,075 |
| 1999-09-16 | 230 | 237 | 221 | 221 | 13,000 | 1,105 |
| 1999-09-14 | 233 | 233 | 230 | 230 | 18,000 | 1,150 |
| 1999-09-13 | 230 | 240 | 230 | 235 | 19,000 | 1,175 |
| 1999-09-10 | 240 | 240 | 231 | 231 | 30,000 | 1,155 |
| 1999-09-09 | 238 | 240 | 232 | 232 | 21,000 | 1,160 |
| 1999-09-08 | 240 | 241 | 240 | 240 | 49,000 | 1,200 |
| 1999-09-07 | 240 | 246 | 240 | 240 | 21,000 | 1,200 |
| 1999-09-06 | 248 | 248 | 240 | 246 | 17,000 | 1,230 |
| 1999-09-03 | 245 | 257 | 238 | 249 | 29,000 | 1,245 |
| 1999-09-02 | 244 | 251 | 244 | 250 | 34,000 | 1,250 |
| 1999-09-01 | 240 | 240 | 238 | 238 | 5,000 | 1,190 |
| 1999-08-31 | 244 | 245 | 240 | 240 | 47,000 | 1,200 |
| 1999-08-30 | 250 | 250 | 244 | 244 | 4,000 | 1,220 |
| 1999-08-27 | 258 | 258 | 250 | 250 | 10,000 | 1,250 |
| 1999-08-26 | 246 | 250 | 246 | 250 | 9,000 | 1,250 |
| 1999-08-25 | 260 | 261 | 250 | 250 | 15,000 | 1,250 |
| 1999-08-24 | 265 | 270 | 262 | 262 | 24,000 | 1,310 |
| 1999-08-23 | 257 | 265 | 257 | 265 | 43,000 | 1,325 |
| 1999-08-20 | 270 | 270 | 255 | 257 | 12,000 | 1,285 |
| 1999-08-19 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1999-08-18 | 266 | 266 | 255 | 255 | 15,000 | 1,275 |
| 1999-08-17 | 260 | 264 | 260 | 261 | 10,000 | 1,305 |
| 1999-08-16 | 258 | 258 | 255 | 255 | 9,000 | 1,275 |
| 1999-08-13 | 260 | 260 | 255 | 255 | 5,000 | 1,275 |
| 1999-08-12 | 252 | 252 | 250 | 250 | 6,000 | 1,250 |
| 1999-08-11 | 260 | 260 | 256 | 256 | 5,000 | 1,280 |
| 1999-08-10 | 269 | 269 | 255 | 255 | 5,000 | 1,275 |
| 1999-08-09 | 253 | 254 | 250 | 250 | 34,000 | 1,250 |
| 1999-08-06 | 250 | 255 | 230 | 254 | 66,000 | 1,270 |
| 1999-08-05 | 270 | 272 | 270 | 270 | 20,000 | 1,350 |
| 1999-08-04 | 272 | 273 | 270 | 270 | 36,000 | 1,350 |
| 1999-08-03 | 294 | 294 | 270 | 271 | 33,000 | 1,355 |
| 1999-08-02 | 275 | 281 | 271 | 279 | 43,000 | 1,395 |
| 1999-07-30 | 290 | 291 | 275 | 275 | 41,000 | 1,375 |
| 1999-07-29 | 297 | 297 | 275 | 290 | 20,000 | 1,450 |
| 1999-07-28 | 281 | 281 | 275 | 277 | 32,000 | 1,385 |
| 1999-07-27 | 293 | 293 | 283 | 283 | 45,000 | 1,415 |
| 1999-07-26 | 293 | 297 | 293 | 295 | 13,000 | 1,475 |
| 1999-07-23 | 291 | 300 | 291 | 300 | 18,000 | 1,500 |
| 1999-07-22 | 303 | 303 | 295 | 298 | 14,000 | 1,490 |
| 1999-07-21 | 291 | 300 | 291 | 300 | 16,000 | 1,500 |
| 1999-07-19 | 310 | 310 | 300 | 300 | 36,000 | 1,500 |
| 1999-07-16 | 293 | 303 | 285 | 286 | 54,000 | 1,430 |
| 1999-07-15 | 305 | 307 | 301 | 302 | 35,000 | 1,510 |
| 1999-07-14 | 313 | 314 | 305 | 305 | 84,000 | 1,525 |
| 1999-07-13 | 332 | 333 | 313 | 313 | 45,000 | 1,565 |
| 1999-07-12 | 340 | 340 | 320 | 320 | 41,000 | 1,600 |
| 1999-07-09 | 338 | 339 | 320 | 339 | 121,000 | 1,695 |
| 1999-07-08 | 320 | 338 | 316 | 333 | 138,000 | 1,665 |
| 1999-07-07 | 310 | 329 | 300 | 315 | 102,000 | 1,575 |
| 1999-07-06 | 301 | 311 | 301 | 311 | 26,000 | 1,555 |
| 1999-07-05 | 309 | 315 | 309 | 311 | 26,000 | 1,555 |
| 1999-07-02 | 310 | 312 | 309 | 309 | 47,000 | 1,545 |
| 1999-07-01 | 305 | 310 | 305 | 309 | 34,000 | 1,545 |
| 1999-06-30 | 300 | 305 | 295 | 305 | 26,000 | 1,525 |
| 1999-06-29 | 290 | 300 | 290 | 295 | 30,000 | 1,475 |
| 1999-06-28 | 282 | 290 | 282 | 290 | 26,000 | 1,450 |
| 1999-06-25 | 288 | 293 | 281 | 281 | 117,000 | 1,405 |
| 1999-06-24 | 309 | 309 | 290 | 293 | 80,000 | 1,465 |
| 1999-06-23 | 310 | 314 | 304 | 304 | 70,000 | 1,520 |
| 1999-06-22 | 316 | 321 | 310 | 310 | 66,000 | 1,550 |
| 1999-06-21 | 315 | 330 | 315 | 315 | 117,000 | 1,575 |
| 1999-06-18 | 330 | 330 | 310 | 311 | 134,000 | 1,555 |
| 1999-06-17 | 336 | 339 | 327 | 330 | 115,000 | 1,650 |
| 1999-06-16 | 336 | 347 | 335 | 335 | 106,000 | 1,675 |
| 1999-06-15 | 345 | 350 | 335 | 335 | 150,000 | 1,675 |
| 1999-06-14 | 330 | 345 | 330 | 336 | 162,000 | 1,680 |
| 1999-06-11 | 350 | 356 | 332 | 333 | 181,000 | 1,665 |
| 1999-06-10 | 345 | 348 | 335 | 345 | 198,000 | 1,725 |
| 1999-06-09 | 330 | 330 | 315 | 326 | 267,000 | 1,630 |
| 1999-06-08 | 355 | 360 | 332 | 332 | 393,000 | 1,660 |
| 1999-06-07 | 356 | 385 | 346 | 355 | 1,350,000 | 1,775 |
| 1999-06-04 | 310 | 365 | 294 | 357 | 1,812,000 | 1,785 |
| 1999-06-03 | 278 | 310 | 267 | 308 | 536,000 | 1,540 |
| 1999-06-02 | 254 | 270 | 254 | 268 | 69,000 | 1,340 |
| 1999-06-01 | 255 | 260 | 251 | 259 | 57,000 | 1,295 |
| 1999-05-31 | 268 | 270 | 255 | 260 | 124,000 | 1,300 |
| 1999-05-28 | 290 | 290 | 245 | 268 | 209,000 | 1,340 |
| 1999-05-27 | 312 | 324 | 292 | 293 | 794,000 | 1,465 |
| 1999-05-26 | 243 | 298 | 240 | 292 | 424,000 | 1,460 |
| 1999-05-25 | 249 | 249 | 241 | 241 | 69,000 | 1,205 |
| 1999-05-24 | 243 | 248 | 243 | 243 | 117,000 | 1,215 |
| 1999-05-21 | 245 | 250 | 243 | 243 | 40,000 | 1,215 |
| 1999-05-20 | 255 | 255 | 243 | 245 | 64,000 | 1,225 |
| 1999-05-19 | 254 | 254 | 244 | 244 | 220,000 | 1,220 |
| 1999-05-18 | 233 | 268 | 231 | 265 | 454,000 | 1,325 |
| 1999-05-17 | 240 | 245 | 231 | 233 | 148,000 | 1,165 |
| 1999-05-14 | 210 | 245 | 210 | 238 | 206,000 | 1,190 |
| 1999-05-13 | 207 | 210 | 205 | 205 | 81,000 | 1,025 |
| 1999-05-12 | 203 | 209 | 203 | 208 | 70,000 | 1,040 |
| 1999-05-11 | 200 | 205 | 200 | 202 | 54,000 | 1,010 |
| 1999-05-10 | 195 | 199 | 195 | 199 | 44,000 | 995 |
| 1999-05-07 | 192 | 194 | 192 | 193 | 21,000 | 965 |
| 1999-05-06 | 185 | 195 | 185 | 190 | 56,000 | 950 |
| 1999-04-30 | 182 | 190 | 182 | 182 | 50,000 | 910 |
| 1999-04-28 | 190 | 190 | 182 | 182 | 49,000 | 910 |
| 1999-04-27 | 190 | 190 | 186 | 187 | 12,000 | 935 |
| 1999-04-26 | 189 | 189 | 187 | 187 | 11,000 | 935 |
| 1999-04-23 | 190 | 190 | 189 | 189 | 53,000 | 945 |
| 1999-04-22 | 183 | 189 | 183 | 189 | 35,000 | 945 |
| 1999-04-21 | 186 | 186 | 180 | 183 | 28,000 | 915 |
| 1999-04-20 | 187 | 187 | 182 | 183 | 62,000 | 915 |
| 1999-04-19 | 186 | 190 | 182 | 182 | 72,000 | 910 |
| 1999-04-16 | 185 | 189 | 185 | 186 | 122,000 | 930 |
| 1999-04-15 | 185 | 185 | 180 | 183 | 125,000 | 915 |
| 1999-04-14 | 183 | 186 | 179 | 180 | 130,000 | 900 |
| 1999-04-13 | 176 | 180 | 176 | 180 | 53,000 | 900 |
| 1999-04-12 | 180 | 181 | 175 | 176 | 26,000 | 880 |
| 1999-04-09 | 181 | 187 | 175 | 178 | 48,000 | 890 |
| 1999-04-08 | 176 | 180 | 175 | 180 | 18,000 | 900 |
| 1999-04-07 | 170 | 179 | 170 | 179 | 15,000 | 895 |
| 1999-04-06 | 180 | 180 | 168 | 170 | 51,000 | 850 |
| 1999-04-05 | 180 | 180 | 170 | 170 | 48,000 | 850 |
| 1999-04-02 | 174 | 174 | 174 | 174 | 23,000 | 870 |
| 1999-04-01 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 1999-03-31 | 174 | 181 | 174 | 174 | 11,000 | 870 |
| 1999-03-30 | 182 | 182 | 165 | 173 | 15,000 | 865 |
| 1999-03-29 | 182 | 182 | 180 | 182 | 23,000 | 910 |
| 1999-03-26 | 189 | 190 | 185 | 185 | 19,000 | 925 |
| 1999-03-25 | 185 | 190 | 185 | 190 | 15,000 | 950 |
| 1999-03-24 | 190 | 190 | 185 | 185 | 26,000 | 925 |
| 1999-03-23 | 181 | 190 | 181 | 185 | 39,000 | 925 |
| 1999-03-19 | 180 | 180 | 178 | 179 | 12,000 | 895 |
| 1999-03-18 | 180 | 182 | 178 | 178 | 35,000 | 890 |
| 1999-03-17 | 193 | 193 | 180 | 188 | 45,000 | 940 |
| 1999-03-16 | 174 | 180 | 173 | 178 | 45,000 | 890 |
| 1999-03-15 | 170 | 173 | 170 | 173 | 24,000 | 865 |
| 1999-03-12 | 170 | 170 | 165 | 165 | 24,000 | 825 |
| 1999-03-11 | 163 | 168 | 163 | 165 | 6,000 | 825 |
| 1999-03-10 | 155 | 170 | 155 | 170 | 10,000 | 850 |
| 1999-03-09 | 169 | 170 | 160 | 170 | 9,000 | 850 |
| 1999-03-08 | 170 | 178 | 170 | 172 | 11,000 | 860 |
| 1999-03-05 | 164 | 170 | 164 | 169 | 34,000 | 845 |
| 1999-03-04 | 163 | 163 | 163 | 163 | 26,000 | 815 |
| 1999-03-03 | 158 | 163 | 158 | 163 | 13,000 | 815 |
| 1999-03-02 | 158 | 160 | 158 | 158 | 28,000 | 790 |
| 1999-03-01 | 149 | 158 | 149 | 158 | 6,000 | 790 |
| 1999-02-26 | 147 | 149 | 147 | 149 | 7,000 | 745 |
| 1999-02-25 | 146 | 148 | 146 | 147 | 9,000 | 735 |
| 1999-02-24 | 148 | 148 | 147 | 148 | 35,000 | 740 |
| 1999-02-23 | 154 | 155 | 147 | 147 | 49,000 | 735 |
| 1999-02-22 | 148 | 154 | 148 | 154 | 23,000 | 770 |
| 1999-02-19 | 153 | 153 | 147 | 147 | 21,000 | 735 |
| 1999-02-18 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1999-02-17 | 148 | 148 | 147 | 147 | 7,000 | 735 |
| 1999-02-16 | 148 | 149 | 148 | 148 | 29,000 | 740 |
| 1999-02-15 | 148 | 150 | 148 | 148 | 11,000 | 740 |
| 1999-02-12 | 148 | 148 | 147 | 147 | 10,000 | 735 |
| 1999-02-10 | 153 | 154 | 146 | 146 | 30,000 | 730 |
| 1999-02-09 | 156 | 156 | 153 | 153 | 29,000 | 765 |
| 1999-02-08 | 155 | 165 | 155 | 160 | 7,000 | 800 |
| 1999-02-05 | 154 | 155 | 154 | 155 | 2,000 | 775 |
| 1999-02-04 | 154 | 155 | 154 | 155 | 8,000 | 775 |
| 1999-02-03 | 153 | 154 | 153 | 154 | 31,000 | 770 |
| 1999-02-02 | 160 | 163 | 160 | 163 | 13,000 | 815 |
| 1999-02-01 | 144 | 168 | 144 | 160 | 18,000 | 800 |
| 1999-01-29 | 164 | 164 | 164 | 164 | 64,000 | 820 |
| 1999-01-28 | 165 | 168 | 164 | 164 | 10,000 | 820 |
| 1999-01-27 | 164 | 166 | 164 | 166 | 13,000 | 830 |
| 1999-01-26 | 162 | 168 | 162 | 168 | 14,000 | 840 |
| 1999-01-25 | 164 | 165 | 164 | 165 | 3,000 | 825 |
| 1999-01-22 | 167 | 167 | 167 | 167 | 21,000 | 835 |
| 1999-01-21 | 165 | 167 | 162 | 167 | 20,000 | 835 |
| 1999-01-20 | 162 | 162 | 162 | 162 | 9,000 | 810 |
| 1999-01-19 | 165 | 165 | 163 | 163 | 20,000 | 815 |
| 1999-01-18 | 165 | 170 | 164 | 164 | 7,000 | 820 |
| 1999-01-14 | 162 | 165 | 162 | 165 | 3,000 | 825 |
| 1999-01-13 | 165 | 165 | 165 | 165 | 19,000 | 825 |
| 1999-01-12 | 166 | 166 | 165 | 165 | 9,000 | 825 |
| 1999-01-11 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-01-08 | 176 | 176 | 165 | 165 | 5,000 | 825 |
| 1999-01-07 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1999-01-06 | 175 | 175 | 175 | 175 | 42,000 | 875 |
| 1999-01-05 | 179 | 179 | 175 | 175 | 8,000 | 875 |
| 1999-01-04 | 180 | 180 | 170 | 170 | 7,000 | 850 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
