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
