1826 佐田建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 68 | 69 | 67 | 67 | 27,000 | 335 |
| 2001-12-27 | 72 | 72 | 66 | 67 | 46,000 | 335 |
| 2001-12-26 | 62 | 63 | 62 | 62 | 11,000 | 310 |
| 2001-12-25 | 65 | 65 | 61 | 61 | 27,000 | 305 |
| 2001-12-21 | 67 | 67 | 59 | 61 | 54,000 | 305 |
| 2001-12-20 | 46 | 58 | 45 | 57 | 70,000 | 285 |
| 2001-12-19 | 59 | 60 | 43 | 47 | 124,000 | 235 |
| 2001-12-18 | 62 | 63 | 59 | 60 | 34,000 | 300 |
| 2001-12-17 | 75 | 75 | 55 | 57 | 42,000 | 285 |
| 2001-12-14 | 75 | 79 | 73 | 73 | 66,000 | 365 |
| 2001-12-13 | 84 | 84 | 75 | 75 | 39,000 | 375 |
| 2001-12-12 | 86 | 86 | 85 | 85 | 36,000 | 425 |
| 2001-12-11 | 86 | 89 | 86 | 89 | 27,000 | 445 |
| 2001-12-10 | 87 | 89 | 86 | 89 | 23,000 | 445 |
| 2001-12-07 | 99 | 99 | 89 | 95 | 28,000 | 475 |
| 2001-12-06 | 98 | 100 | 86 | 86 | 32,000 | 430 |
| 2001-12-05 | 98 | 99 | 98 | 98 | 9,000 | 490 |
| 2001-12-04 | 104 | 104 | 98 | 102 | 7,000 | 510 |
| 2001-12-03 | 102 | 106 | 101 | 106 | 12,000 | 530 |
| 2001-11-30 | 107 | 107 | 103 | 104 | 78,000 | 520 |
| 2001-11-29 | 105 | 107 | 102 | 107 | 12,000 | 535 |
| 2001-11-28 | 110 | 110 | 109 | 110 | 37,000 | 550 |
| 2001-11-27 | 111 | 111 | 110 | 110 | 24,000 | 550 |
| 2001-11-26 | 104 | 110 | 104 | 110 | 19,000 | 550 |
| 2001-11-22 | 102 | 104 | 102 | 104 | 18,000 | 520 |
| 2001-11-21 | 99 | 102 | 99 | 102 | 20,000 | 510 |
| 2001-11-20 | 100 | 101 | 99 | 99 | 18,000 | 495 |
| 2001-11-19 | 100 | 101 | 100 | 100 | 24,000 | 500 |
| 2001-11-16 | 110 | 110 | 100 | 100 | 135,000 | 500 |
| 2001-11-15 | 109 | 109 | 102 | 104 | 25,000 | 520 |
| 2001-11-14 | 102 | 106 | 102 | 106 | 42,000 | 530 |
| 2001-11-13 | 107 | 107 | 105 | 105 | 43,000 | 525 |
| 2001-11-12 | 111 | 111 | 109 | 110 | 32,000 | 550 |
| 2001-11-09 | 111 | 113 | 111 | 113 | 13,000 | 565 |
| 2001-11-08 | 113 | 123 | 110 | 115 | 29,000 | 575 |
| 2001-11-07 | 117 | 117 | 111 | 115 | 13,000 | 575 |
| 2001-11-06 | 115 | 117 | 114 | 114 | 14,000 | 570 |
| 2001-11-05 | 115 | 115 | 110 | 115 | 26,000 | 575 |
| 2001-11-02 | 115 | 116 | 115 | 115 | 29,000 | 575 |
| 2001-11-01 | 115 | 116 | 115 | 115 | 13,000 | 575 |
| 2001-10-31 | 115 | 116 | 115 | 115 | 29,000 | 575 |
| 2001-10-30 | 115 | 116 | 111 | 115 | 41,000 | 575 |
| 2001-10-29 | 122 | 122 | 116 | 119 | 10,000 | 595 |
| 2001-10-26 | 123 | 123 | 120 | 122 | 12,000 | 610 |
| 2001-10-25 | 115 | 116 | 115 | 115 | 12,000 | 575 |
| 2001-10-24 | 116 | 117 | 111 | 115 | 42,000 | 575 |
| 2001-10-23 | 116 | 116 | 112 | 116 | 25,000 | 580 |
| 2001-10-22 | 115 | 115 | 112 | 112 | 14,000 | 560 |
| 2001-10-19 | 117 | 117 | 112 | 112 | 22,000 | 560 |
| 2001-10-18 | 115 | 115 | 113 | 115 | 43,000 | 575 |
| 2001-10-17 | 117 | 118 | 117 | 118 | 6,000 | 590 |
| 2001-10-16 | 122 | 122 | 114 | 120 | 43,000 | 600 |
| 2001-10-15 | 125 | 125 | 124 | 124 | 17,000 | 620 |
| 2001-10-12 | 131 | 131 | 125 | 127 | 29,000 | 635 |
| 2001-10-11 | 127 | 134 | 123 | 126 | 50,000 | 630 |
| 2001-10-10 | 130 | 130 | 125 | 127 | 65,000 | 635 |
| 2001-10-09 | 132 | 133 | 131 | 132 | 74,000 | 660 |
| 2001-10-05 | 134 | 134 | 130 | 134 | 122,000 | 670 |
| 2001-10-04 | 131 | 133 | 130 | 133 | 64,000 | 665 |
| 2001-10-03 | 126 | 136 | 126 | 129 | 137,000 | 645 |
| 2001-10-02 | 123 | 127 | 123 | 125 | 60,000 | 625 |
| 2001-10-01 | 120 | 129 | 120 | 123 | 160,000 | 615 |
| 2001-09-28 | 109 | 125 | 109 | 120 | 135,000 | 600 |
| 2001-09-27 | 102 | 108 | 102 | 108 | 30,000 | 540 |
| 2001-09-26 | 103 | 106 | 101 | 103 | 14,000 | 515 |
| 2001-09-25 | 105 | 106 | 103 | 106 | 31,000 | 530 |
| 2001-09-21 | 104 | 105 | 103 | 105 | 58,000 | 525 |
| 2001-09-20 | 104 | 106 | 104 | 104 | 27,000 | 520 |
| 2001-09-19 | 110 | 110 | 103 | 104 | 34,000 | 520 |
| 2001-09-18 | 111 | 111 | 110 | 110 | 12,000 | 550 |
| 2001-09-17 | 111 | 113 | 110 | 110 | 3,000 | 550 |
| 2001-09-14 | 112 | 112 | 111 | 111 | 24,000 | 555 |
| 2001-09-13 | 110 | 112 | 110 | 112 | 17,000 | 560 |
| 2001-09-12 | 111 | 115 | 110 | 115 | 34,000 | 575 |
| 2001-09-10 | 115 | 115 | 113 | 115 | 18,000 | 575 |
| 2001-09-07 | 120 | 121 | 118 | 118 | 27,000 | 590 |
| 2001-09-06 | 123 | 126 | 121 | 122 | 22,000 | 610 |
| 2001-09-05 | 125 | 125 | 120 | 123 | 29,000 | 615 |
| 2001-09-04 | 124 | 125 | 122 | 125 | 26,000 | 625 |
| 2001-09-03 | 123 | 128 | 123 | 123 | 28,000 | 615 |
| 2001-08-31 | 128 | 128 | 124 | 124 | 77,000 | 620 |
| 2001-08-30 | 125 | 130 | 118 | 128 | 135,000 | 640 |
| 2001-08-29 | 117 | 135 | 117 | 135 | 118,000 | 675 |
| 2001-08-28 | 119 | 120 | 118 | 118 | 7,000 | 590 |
| 2001-08-27 | 120 | 120 | 117 | 119 | 9,000 | 595 |
| 2001-08-24 | 116 | 117 | 116 | 116 | 19,000 | 580 |
| 2001-08-23 | 116 | 116 | 116 | 116 | 14,000 | 580 |
| 2001-08-22 | 115 | 115 | 115 | 115 | 11,000 | 575 |
| 2001-08-21 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2001-08-20 | 117 | 117 | 113 | 114 | 10,000 | 570 |
| 2001-08-17 | 115 | 116 | 110 | 115 | 28,000 | 575 |
| 2001-08-16 | 119 | 119 | 116 | 116 | 4,000 | 580 |
| 2001-08-15 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2001-08-13 | 117 | 120 | 117 | 120 | 10,000 | 600 |
| 2001-08-10 | 120 | 120 | 116 | 116 | 8,000 | 580 |
| 2001-08-09 | 119 | 120 | 119 | 120 | 3,000 | 600 |
| 2001-08-08 | 120 | 122 | 120 | 122 | 3,000 | 610 |
| 2001-08-07 | 119 | 125 | 119 | 125 | 27,000 | 625 |
| 2001-08-06 | 118 | 120 | 118 | 119 | 3,000 | 595 |
| 2001-08-03 | 124 | 125 | 124 | 125 | 30,000 | 625 |
| 2001-08-02 | 120 | 122 | 119 | 119 | 27,000 | 595 |
| 2001-08-01 | 118 | 120 | 118 | 119 | 29,000 | 595 |
| 2001-07-31 | 116 | 118 | 114 | 118 | 12,000 | 590 |
| 2001-07-30 | 118 | 118 | 111 | 113 | 31,000 | 565 |
| 2001-07-27 | 117 | 120 | 115 | 115 | 10,000 | 575 |
| 2001-07-26 | 118 | 119 | 115 | 117 | 22,000 | 585 |
| 2001-07-25 | 125 | 125 | 123 | 123 | 79,000 | 615 |
| 2001-07-24 | 118 | 125 | 114 | 125 | 37,000 | 625 |
| 2001-07-23 | 109 | 114 | 109 | 114 | 42,000 | 570 |
| 2001-07-19 | 112 | 112 | 109 | 109 | 29,000 | 545 |
| 2001-07-18 | 113 | 117 | 112 | 112 | 40,000 | 560 |
| 2001-07-17 | 116 | 117 | 113 | 116 | 22,000 | 580 |
| 2001-07-16 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2001-07-13 | 117 | 117 | 116 | 116 | 10,000 | 580 |
| 2001-07-12 | 116 | 117 | 113 | 117 | 21,000 | 585 |
| 2001-07-11 | 117 | 117 | 116 | 116 | 13,000 | 580 |
| 2001-07-10 | 119 | 119 | 117 | 117 | 11,000 | 585 |
| 2001-07-09 | 120 | 121 | 120 | 121 | 4,000 | 605 |
| 2001-07-06 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-07-05 | 125 | 125 | 121 | 124 | 4,000 | 620 |
| 2001-07-04 | 126 | 126 | 125 | 125 | 10,000 | 625 |
| 2001-07-03 | 125 | 135 | 125 | 125 | 45,000 | 625 |
| 2001-07-02 | 124 | 125 | 123 | 125 | 22,000 | 625 |
| 2001-06-29 | 120 | 123 | 120 | 123 | 24,000 | 615 |
| 2001-06-28 | 116 | 119 | 116 | 119 | 42,000 | 595 |
| 2001-06-27 | 120 | 120 | 117 | 117 | 9,000 | 585 |
| 2001-06-26 | 119 | 120 | 119 | 120 | 16,000 | 600 |
| 2001-06-25 | 120 | 120 | 119 | 119 | 8,000 | 595 |
| 2001-06-22 | 116 | 117 | 116 | 117 | 28,000 | 585 |
| 2001-06-21 | 116 | 116 | 116 | 116 | 25,000 | 580 |
| 2001-06-20 | 115 | 119 | 115 | 116 | 8,000 | 580 |
| 2001-06-19 | 116 | 116 | 114 | 114 | 10,000 | 570 |
| 2001-06-18 | 115 | 121 | 112 | 114 | 30,000 | 570 |
| 2001-06-15 | 117 | 120 | 115 | 120 | 14,000 | 600 |
| 2001-06-14 | 116 | 117 | 116 | 117 | 9,000 | 585 |
| 2001-06-13 | 116 | 121 | 115 | 115 | 15,000 | 575 |
| 2001-06-12 | 120 | 120 | 117 | 117 | 20,000 | 585 |
| 2001-06-11 | 117 | 120 | 117 | 117 | 17,000 | 585 |
| 2001-06-08 | 116 | 128 | 116 | 122 | 56,000 | 610 |
| 2001-06-07 | 124 | 128 | 119 | 128 | 20,000 | 640 |
| 2001-06-06 | 132 | 132 | 128 | 128 | 2,000 | 640 |
| 2001-06-05 | 136 | 136 | 132 | 132 | 15,000 | 660 |
| 2001-06-04 | 127 | 132 | 127 | 132 | 20,000 | 660 |
| 2001-06-01 | 123 | 127 | 123 | 127 | 18,000 | 635 |
| 2001-05-31 | 121 | 123 | 121 | 123 | 24,000 | 615 |
| 2001-05-30 | 121 | 123 | 121 | 121 | 18,000 | 605 |
| 2001-05-29 | 125 | 125 | 123 | 123 | 8,000 | 615 |
| 2001-05-28 | 130 | 130 | 126 | 126 | 17,000 | 630 |
| 2001-05-25 | 132 | 133 | 132 | 132 | 12,000 | 660 |
| 2001-05-24 | 132 | 132 | 132 | 132 | 5,000 | 660 |
| 2001-05-23 | 132 | 132 | 132 | 132 | 6,000 | 660 |
| 2001-05-22 | 140 | 140 | 131 | 131 | 6,000 | 655 |
| 2001-05-21 | 140 | 140 | 136 | 140 | 13,000 | 700 |
| 2001-05-18 | 135 | 139 | 135 | 139 | 17,000 | 695 |
| 2001-05-17 | 132 | 135 | 132 | 135 | 9,000 | 675 |
| 2001-05-16 | 143 | 143 | 136 | 136 | 220,000 | 680 |
| 2001-05-15 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2001-05-14 | 130 | 133 | 130 | 133 | 18,000 | 665 |
| 2001-05-11 | 138 | 138 | 136 | 136 | 18,000 | 680 |
| 2001-05-10 | 132 | 138 | 132 | 138 | 9,000 | 690 |
| 2001-05-09 | 140 | 140 | 135 | 138 | 20,000 | 690 |
| 2001-05-08 | 140 | 140 | 139 | 140 | 24,000 | 700 |
| 2001-05-07 | 141 | 142 | 139 | 140 | 27,000 | 700 |
| 2001-05-02 | 143 | 144 | 141 | 141 | 20,000 | 705 |
| 2001-05-01 | 143 | 143 | 141 | 143 | 47,000 | 715 |
| 2001-04-27 | 137 | 140 | 137 | 140 | 107,000 | 700 |
| 2001-04-26 | 136 | 139 | 136 | 137 | 24,000 | 685 |
| 2001-04-25 | 130 | 135 | 130 | 135 | 25,000 | 675 |
| 2001-04-24 | 126 | 130 | 126 | 130 | 17,000 | 650 |
| 2001-04-23 | 138 | 139 | 128 | 130 | 51,000 | 650 |
| 2001-04-20 | 138 | 138 | 129 | 138 | 34,000 | 690 |
| 2001-04-19 | 137 | 139 | 135 | 139 | 18,000 | 695 |
| 2001-04-18 | 138 | 138 | 134 | 135 | 14,000 | 675 |
| 2001-04-17 | 136 | 138 | 133 | 138 | 35,000 | 690 |
| 2001-04-16 | 136 | 136 | 131 | 131 | 16,000 | 655 |
| 2001-04-13 | 130 | 131 | 128 | 129 | 17,000 | 645 |
| 2001-04-12 | 126 | 137 | 126 | 136 | 30,000 | 680 |
| 2001-04-11 | 121 | 127 | 120 | 127 | 27,000 | 635 |
| 2001-04-10 | 122 | 122 | 120 | 120 | 26,000 | 600 |
| 2001-04-09 | 126 | 126 | 119 | 125 | 49,000 | 625 |
| 2001-04-06 | 132 | 132 | 131 | 131 | 8,000 | 655 |
| 2001-04-05 | 133 | 138 | 131 | 136 | 14,000 | 680 |
| 2001-04-04 | 138 | 138 | 138 | 138 | 13,000 | 690 |
| 2001-04-03 | 132 | 137 | 132 | 137 | 33,000 | 685 |
| 2001-04-02 | 131 | 132 | 131 | 132 | 19,000 | 660 |
| 2001-03-30 | 131 | 140 | 131 | 131 | 27,000 | 655 |
| 2001-03-29 | 127 | 136 | 121 | 131 | 19,000 | 655 |
| 2001-03-28 | 129 | 129 | 121 | 127 | 41,000 | 635 |
| 2001-03-27 | 138 | 138 | 123 | 129 | 17,000 | 645 |
| 2001-03-26 | 140 | 145 | 135 | 140 | 44,000 | 700 |
| 2001-03-23 | 130 | 149 | 130 | 140 | 152,000 | 700 |
| 2001-03-22 | 128 | 132 | 124 | 130 | 78,000 | 650 |
| 2001-03-21 | 113 | 123 | 112 | 123 | 43,000 | 615 |
| 2001-03-19 | 106 | 108 | 106 | 108 | 20,000 | 540 |
| 2001-03-16 | 112 | 112 | 108 | 108 | 6,000 | 540 |
| 2001-03-15 | 107 | 112 | 106 | 110 | 6,000 | 550 |
| 2001-03-14 | 110 | 113 | 109 | 112 | 29,000 | 560 |
| 2001-03-13 | 111 | 111 | 104 | 110 | 33,000 | 550 |
| 2001-03-12 | 116 | 117 | 112 | 112 | 16,000 | 560 |
| 2001-03-09 | 120 | 120 | 117 | 117 | 28,000 | 585 |
| 2001-03-08 | 113 | 115 | 112 | 112 | 33,000 | 560 |
| 2001-03-07 | 111 | 112 | 111 | 112 | 8,000 | 560 |
| 2001-03-06 | 111 | 116 | 111 | 111 | 18,000 | 555 |
| 2001-03-05 | 117 | 117 | 110 | 110 | 9,000 | 550 |
| 2001-03-02 | 117 | 117 | 115 | 115 | 4,000 | 575 |
| 2001-03-01 | 117 | 118 | 117 | 117 | 43,000 | 585 |
| 2001-02-28 | 117 | 118 | 117 | 117 | 30,000 | 585 |
| 2001-02-27 | 115 | 117 | 115 | 117 | 11,000 | 585 |
| 2001-02-26 | 118 | 119 | 115 | 115 | 31,000 | 575 |
| 2001-02-23 | 111 | 119 | 110 | 118 | 18,000 | 590 |
| 2001-02-22 | 112 | 113 | 109 | 109 | 7,000 | 545 |
| 2001-02-21 | 111 | 115 | 109 | 110 | 98,000 | 550 |
| 2001-02-20 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2001-02-19 | 109 | 110 | 108 | 110 | 34,000 | 550 |
| 2001-02-16 | 110 | 112 | 110 | 112 | 10,000 | 560 |
| 2001-02-15 | 110 | 111 | 110 | 111 | 14,000 | 555 |
| 2001-02-14 | 109 | 109 | 108 | 109 | 20,000 | 545 |
| 2001-02-13 | 111 | 111 | 109 | 109 | 6,000 | 545 |
| 2001-02-09 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-02-08 | 110 | 112 | 110 | 110 | 7,000 | 550 |
| 2001-02-07 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2001-02-06 | 111 | 111 | 110 | 110 | 4,000 | 550 |
| 2001-02-05 | 117 | 117 | 111 | 111 | 55,000 | 555 |
| 2001-02-02 | 111 | 112 | 110 | 112 | 18,000 | 560 |
| 2001-02-01 | 110 | 111 | 110 | 110 | 14,000 | 550 |
| 2001-01-31 | 109 | 110 | 108 | 110 | 16,000 | 550 |
| 2001-01-30 | 110 | 110 | 108 | 108 | 26,000 | 540 |
| 2001-01-29 | 106 | 113 | 106 | 110 | 10,000 | 550 |
| 2001-01-26 | 108 | 109 | 108 | 108 | 11,000 | 540 |
| 2001-01-25 | 109 | 111 | 105 | 108 | 26,000 | 540 |
| 2001-01-24 | 111 | 114 | 111 | 114 | 5,000 | 570 |
| 2001-01-23 | 115 | 115 | 114 | 114 | 28,000 | 570 |
| 2001-01-19 | 110 | 114 | 110 | 114 | 8,000 | 570 |
| 2001-01-18 | 112 | 115 | 112 | 115 | 7,000 | 575 |
| 2001-01-17 | 114 | 114 | 110 | 110 | 17,000 | 550 |
| 2001-01-16 | 117 | 117 | 114 | 114 | 4,000 | 570 |
| 2001-01-15 | 111 | 113 | 111 | 113 | 5,000 | 565 |
| 2001-01-12 | 110 | 114 | 110 | 110 | 12,000 | 550 |
| 2001-01-11 | 111 | 116 | 111 | 116 | 7,000 | 580 |
| 2001-01-10 | 113 | 114 | 112 | 114 | 5,000 | 570 |
| 2001-01-09 | 117 | 117 | 112 | 112 | 14,000 | 560 |
| 2001-01-05 | 117 | 117 | 112 | 112 | 50,000 | 560 |
| 2001-01-04 | 112 | 112 | 112 | 112 | 12,000 | 560 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
