1826 佐田建設(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	112	112	112	112	1,000	560
2000-12-28	110	114	110	111	7,000	555
2000-12-27	120	121	115	115	105,000	575
2000-12-26	110	115	110	115	7,000	575
2000-12-25	109	110	109	109	49,000	545
2000-12-22	104	109	104	109	23,000	545
2000-12-21	108	108	104	104	12,000	520
2000-12-20	110	110	106	110	8,000	550
2000-12-19	115	116	111	111	10,000	555
2000-12-18	120	120	115	115	12,000	575
2000-12-15	120	121	120	120	12,000	600
2000-12-14	115	120	115	120	9,000	600
2000-12-13	119	120	119	119	8,000	595
2000-12-12	119	122	119	119	13,000	595
2000-12-11	124	124	119	119	4,000	595
2000-12-08	112	119	112	119	31,000	595
2000-12-07	117	117	117	117	2,000	585
2000-12-06	126	126	117	117	8,000	585
2000-12-05	129	129	115	116	122,000	580
2000-12-04	125	125	123	123	4,000	615
2000-12-01	119	122	119	122	35,000	610
2000-11-30	117	123	117	119	17,000	595
2000-11-29	117	117	117	117	12,000	585
2000-11-28	114	115	114	115	7,000	575
2000-11-27	113	117	113	117	7,000	585
2000-11-24	112	113	112	113	5,000	565
2000-11-22	123	124	112	113	162,000	565
2000-11-21	105	125	105	123	115,000	615
2000-11-20	120	120	120	120	1,000	600
2000-11-17	113	119	113	119	10,000	595
2000-11-16	113	115	113	114	23,000	570
2000-11-15	116	116	114	114	15,000	570
2000-11-14	117	117	116	116	12,000	580
2000-11-13	119	119	116	116	4,000	580
2000-11-10	121	121	120	120	3,000	600
2000-11-09	123	123	121	121	2,000	605
2000-11-08	120	123	119	119	5,000	595
2000-11-07	124	124	120	123	6,000	615
2000-11-06	121	124	115	119	21,000	595
2000-11-02	120	121	120	121	2,000	605
2000-11-01	121	125	121	125	15,000	625
2000-10-31	125	125	119	120	69,000	600
2000-10-30	119	125	119	125	7,000	625
2000-10-27	121	122	119	119	24,000	595
2000-10-26	120	121	120	121	8,000	605
2000-10-25	120	121	119	120	12,000	600
2000-10-24	121	125	121	125	48,000	625
2000-10-23	125	125	121	121	33,000	605
2000-10-20	123	125	122	125	13,000	625
2000-10-19	129	130	121	121	12,000	605
2000-10-18	132	132	130	130	24,000	650
2000-10-17	132	132	132	132	3,000	660
2000-10-16	132	135	132	135	3,000	675
2000-10-13	131	131	131	131	1,000	655
2000-10-12	135	135	131	131	2,000	655
2000-10-11	131	135	131	135	6,000	675
2000-10-10	134	134	133	133	11,000	665
2000-10-06	133	135	133	134	7,000	670
2000-10-05	139	139	133	133	8,000	665
2000-10-04	136	140	131	133	27,000	665
2000-10-03	147	147	146	146	6,000	730
2000-10-02	144	148	144	148	75,000	740
2000-09-29	130	144	130	144	51,000	720
2000-09-28	131	131	130	130	15,000	650
2000-09-27	130	132	130	132	10,000	660
2000-09-26	131	131	130	131	30,000	655
2000-09-25	130	138	130	132	56,000	660
2000-09-22	144	144	140	144	31,000	720
2000-09-21	135	144	133	144	20,000	720
2000-09-20	140	144	132	132	21,000	660
2000-09-19	135	140	130	140	8,000	700
2000-09-18	134	135	129	135	19,000	675
2000-09-14	135	138	135	138	10,000	690
2000-09-13	138	138	135	136	4,000	680
2000-09-12	136	136	131	131	15,000	655
2000-09-11	144	144	141	141	3,000	705
2000-09-08	136	136	136	136	14,000	680
2000-09-07	140	140	140	140	3,000	700
2000-09-06	141	141	140	140	6,000	700
2000-09-05	144	145	140	141	8,000	705
2000-09-04	141	147	140	141	7,000	705
2000-09-01	148	148	141	141	95,000	705
2000-08-31	147	147	147	147	14,000	735
2000-08-30	144	147	144	147	3,000	735
2000-08-29	145	150	145	145	9,000	725
2000-08-28	149	149	145	145	12,000	725
2000-08-25	144	149	144	149	2,000	745
2000-08-24	144	147	143	144	11,000	720
2000-08-23	143	143	143	143	10,000	715
2000-08-22	141	143	141	143	10,000	715
2000-08-21	143	143	141	141	8,000	705
2000-08-18	142	142	141	141	30,000	705
2000-08-17	143	143	141	142	4,000	710
2000-08-16	141	146	141	146	6,000	730
2000-08-15	141	141	140	140	28,000	700
2000-08-11	148	152	147	152	3,000	760
2000-08-10	153	153	141	145	13,000	725
2000-08-09	153	153	150	150	4,000	750
2000-08-08	153	153	150	153	6,000	765
2000-08-07	148	155	148	153	8,000	765
2000-08-04	155	155	148	148	15,000	740
2000-08-03	155	155	155	155	45,000	775
2000-08-02	149	149	148	148	4,000	740
2000-08-01	147	148	147	148	8,000	740
2000-07-31	144	148	144	147	6,000	735
2000-07-28	139	149	139	139	16,000	695
2000-07-27	144	144	144	144	14,000	720
2000-07-26	150	150	143	144	18,000	720
2000-07-25	145	145	144	144	24,000	720
2000-07-24	151	151	145	145	4,000	725
2000-07-21	154	154	145	145	19,000	725
2000-07-19	148	155	147	154	108,000	770
2000-07-18	155	155	147	147	4,000	735
2000-07-17	150	154	150	151	23,000	755
2000-07-14	148	150	148	150	3,000	750
2000-07-13	154	155	147	148	55,000	740
2000-07-12	162	162	150	150	41,000	750
2000-07-11	160	160	156	157	4,000	785
2000-07-10	156	160	156	160	24,000	800
2000-07-07	155	157	155	155	8,000	775
2000-07-06	172	172	155	167	51,000	835
2000-07-05	169	169	164	164	96,000	820
2000-07-04	164	165	162	164	16,000	820
2000-07-03	160	165	160	161	54,000	805
2000-06-30	147	161	147	160	16,000	800
2000-06-29	150	152	145	145	26,000	725
2000-06-28	160	160	151	151	18,000	755
2000-06-27	153	154	153	154	5,000	770
2000-06-26	152	152	151	151	7,000	755
2000-06-23	150	152	150	151	13,000	755
2000-06-22	143	152	143	148	63,000	740
2000-06-21	145	163	143	158	152,000	790
2000-06-20	142	147	141	141	10,000	705
2000-06-19	150	150	148	150	6,000	750
2000-06-16	145	155	140	150	37,000	750
2000-06-15	140	150	140	150	8,000	750
2000-06-14	161	161	155	155	31,000	775
2000-06-13	145	162	145	161	33,000	805
2000-06-12	134	143	132	143	11,000	715
2000-06-09	131	137	131	134	35,000	670
2000-06-08	134	136	134	135	7,000	675
2000-06-07	135	135	133	134	35,000	670
2000-06-06	137	137	137	137	16,000	685
2000-06-05	144	144	135	135	9,000	675
2000-06-02	138	144	137	137	49,000	685
2000-06-01	143	143	140	140	29,000	700
2000-05-31	141	143	141	143	51,000	715
2000-05-30	142	142	140	141	38,000	705
2000-05-29	141	141	141	141	4,000	705
2000-05-26	140	143	140	141	9,000	705
2000-05-25	140	142	140	142	6,000	710
2000-05-24	144	145	141	141	9,000	705
2000-05-23	148	149	142	147	37,000	735
2000-05-22	145	147	145	146	212,000	730
2000-05-19	148	148	140	141	32,000	705
2000-05-18	144	144	140	141	13,000	705
2000-05-17	148	148	143	143	7,000	715
2000-05-16	149	150	149	150	7,000	750
2000-05-15	146	151	145	146	40,000	730
2000-05-12	151	151	150	151	7,000	755
2000-05-11	154	154	151	151	5,000	755
2000-05-10	146	154	146	154	10,000	770
2000-05-09	149	149	146	146	6,000	730
2000-05-08	153	153	149	152	3,000	760
2000-05-02	154	154	146	146	29,000	730
2000-05-01	145	154	145	154	22,000	770
2000-04-28	145	145	145	145	24,000	725
2000-04-27	145	145	145	145	13,000	725
2000-04-26	143	146	141	143	43,000	715
2000-04-25	150	150	138	139	14,000	695
2000-04-24	150	152	150	152	7,000	760
2000-04-21	157	158	137	153	31,000	765
2000-04-20	150	158	148	158	27,000	790
2000-04-19	150	150	150	150	16,000	750
2000-04-18	149	151	149	150	37,000	750
2000-04-17	150	150	148	148	22,000	740
2000-04-14	154	154	150	151	50,000	755
2000-04-13	153	154	151	154	15,000	770
2000-04-12	155	155	153	153	4,000	765
2000-04-11	152	152	152	152	4,000	760
2000-04-10	155	155	151	155	37,000	775
2000-04-07	152	154	151	152	14,000	760
2000-04-06	153	153	152	152	21,000	760
2000-04-05	158	158	152	158	18,000	790
2000-04-04	152	155	152	153	44,000	765
2000-04-03	152	155	152	152	56,000	760
2000-03-31	155	155	152	152	34,000	760
2000-03-30	152	156	151	152	21,000	760
2000-03-29	155	155	152	154	21,000	770
2000-03-28	156	159	152	152	26,000	760
2000-03-27	153	160	150	150	121,000	750
2000-03-24	152	154	147	152	65,000	760
2000-03-23	157	157	150	152	40,000	760
2000-03-22	158	159	157	157	18,000	785
2000-03-21	157	160	156	158	8,000	790
2000-03-17	155	162	155	156	28,000	780
2000-03-16	159	160	156	160	16,000	800
2000-03-15	153	160	153	159	16,000	795
2000-03-14	160	160	151	159	11,000	795
2000-03-13	160	160	151	160	27,000	800
2000-03-10	162	162	156	156	49,000	780
2000-03-09	157	160	155	160	12,000	800
2000-03-08	152	153	152	152	6,000	760
2000-03-07	162	162	151	153	23,000	765
2000-03-06	169	169	152	152	21,000	760
2000-03-03	164	165	164	164	26,000	820
2000-03-02	157	158	157	157	11,000	785
2000-03-01	153	157	153	157	42,000	785
2000-02-29	150	153	150	153	34,000	765
2000-02-28	146	152	145	150	13,000	750
2000-02-25	145	150	145	146	22,000	730
2000-02-24	150	153	148	148	34,000	740
2000-02-23	151	154	150	150	38,000	750
2000-02-22	155	155	150	150	29,000	750
2000-02-21	150	153	150	150	24,000	750
2000-02-18	155	155	150	150	8,000	750
2000-02-17	151	154	150	150	24,000	750
2000-02-16	150	151	150	151	45,000	755
2000-02-15	151	151	150	150	16,000	750
2000-02-14	150	156	150	156	13,000	780
2000-02-10	155	158	155	155	38,000	775
2000-02-09	155	158	155	155	22,000	775
2000-02-08	155	160	155	155	17,000	775
2000-02-07	157	157	155	155	26,000	775
2000-02-04	156	160	155	159	13,000	795
2000-02-03	160	160	155	155	9,000	775
2000-02-02	167	169	160	160	20,000	800
2000-02-01	167	169	167	167	29,000	835
2000-01-31	160	172	160	167	15,000	835
2000-01-28	156	161	155	160	51,000	800
2000-01-27	161	161	150	155	146,000	775
2000-01-26	162	167	161	167	11,000	835
2000-01-25	162	169	161	161	13,000	805
2000-01-24	168	168	163	163	16,000	815
2000-01-21	170	170	167	168	22,000	840
2000-01-20	167	183	167	170	16,000	850
2000-01-19	165	170	165	168	38,000	840
2000-01-18	164	170	164	165	77,000	825
2000-01-17	162	164	162	163	91,000	815
2000-01-14	162	162	161	161	24,000	805
2000-01-13	164	164	160	162	31,000	810
2000-01-12	164	164	160	160	21,000	800
2000-01-11	163	170	162	164	29,000	820
2000-01-07	163	163	160	162	65,000	810
2000-01-06	172	172	160	163	11,000	815
2000-01-05	181	185	180	180	12,000	900
2000-01-04	190	190	180	180	21,000	900

分割・併合履歴： [2015-09-28]1株→0.2株