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
2001-12-286869676727,000335
2001-12-277272666746,000335
2001-12-266263626211,000310
2001-12-256565616127,000305
2001-12-216767596154,000305
2001-12-204658455770,000285
2001-12-1959604347124,000235
2001-12-186263596034,000300
2001-12-177575555742,000285
2001-12-147579737366,000365
2001-12-138484757539,000375
2001-12-128686858536,000425
2001-12-118689868927,000445
2001-12-108789868923,000445
2001-12-079999899528,000475
2001-12-0698100868632,000430
2001-12-05989998989,000490
2001-12-04104104981027,000510
2001-12-0310210610110612,000530
2001-11-3010710710310478,000520
2001-11-2910510710210712,000535
2001-11-2811011010911037,000550
2001-11-2711111111011024,000550
2001-11-2610411010411019,000550
2001-11-2210210410210418,000520
2001-11-21991029910220,000510
2001-11-20100101999918,000495
2001-11-1910010110010024,000500
2001-11-16110110100100135,000500
2001-11-1510910910210425,000520
2001-11-1410210610210642,000530
2001-11-1310710710510543,000525
2001-11-1211111110911032,000550
2001-11-0911111311111313,000565
2001-11-0811312311011529,000575
2001-11-0711711711111513,000575
2001-11-0611511711411414,000570
2001-11-0511511511011526,000575
2001-11-0211511611511529,000575
2001-11-0111511611511513,000575
2001-10-3111511611511529,000575
2001-10-3011511611111541,000575
2001-10-2912212211611910,000595
2001-10-2612312312012212,000610
2001-10-2511511611511512,000575
2001-10-2411611711111542,000575
2001-10-2311611611211625,000580
2001-10-2211511511211214,000560
2001-10-1911711711211222,000560
2001-10-1811511511311543,000575
2001-10-171171181171186,000590
2001-10-1612212211412043,000600
2001-10-1512512512412417,000620
2001-10-1213113112512729,000635
2001-10-1112713412312650,000630
2001-10-1013013012512765,000635
2001-10-0913213313113274,000660
2001-10-05134134130134122,000670
2001-10-0413113313013364,000665
2001-10-03126136126129137,000645
2001-10-0212312712312560,000625
2001-10-01120129120123160,000615
2001-09-28109125109120135,000600
2001-09-2710210810210830,000540
2001-09-2610310610110314,000515
2001-09-2510510610310631,000530
2001-09-2110410510310558,000525
2001-09-2010410610410427,000520
2001-09-1911011010310434,000520
2001-09-1811111111011012,000550
2001-09-171111131101103,000550
2001-09-1411211211111124,000555
2001-09-1311011211011217,000560
2001-09-1211111511011534,000575
2001-09-1011511511311518,000575
2001-09-0712012111811827,000590
2001-09-0612312612112222,000610
2001-09-0512512512012329,000615
2001-09-0412412512212526,000625
2001-09-0312312812312328,000615
2001-08-3112812812412477,000620
2001-08-30125130118128135,000640
2001-08-29117135117135118,000675
2001-08-281191201181187,000590
2001-08-271201201171199,000595
2001-08-2411611711611619,000580
2001-08-2311611611611614,000580
2001-08-2211511511511511,000575
2001-08-211141151141155,000575
2001-08-2011711711311410,000570
2001-08-1711511611011528,000575
2001-08-161191191161164,000580
2001-08-151171171171174,000585
2001-08-1311712011712010,000600
2001-08-101201201161168,000580
2001-08-091191201191203,000600
2001-08-081201221201223,000610
2001-08-0711912511912527,000625
2001-08-061181201181193,000595
2001-08-0312412512412530,000625
2001-08-0212012211911927,000595
2001-08-0111812011811929,000595
2001-07-3111611811411812,000590
2001-07-3011811811111331,000565
2001-07-2711712011511510,000575
2001-07-2611811911511722,000585
2001-07-2512512512312379,000615
2001-07-2411812511412537,000625
2001-07-2310911410911442,000570
2001-07-1911211210910929,000545
2001-07-1811311711211240,000560
2001-07-1711611711311622,000580
2001-07-161161161161166,000580
2001-07-1311711711611610,000580
2001-07-1211611711311721,000585
2001-07-1111711711611613,000580
2001-07-1011911911711711,000585
2001-07-091201211201214,000605
2001-07-061211211211211,000605
2001-07-051251251211244,000620
2001-07-0412612612512510,000625
2001-07-0312513512512545,000625
2001-07-0212412512312522,000625
2001-06-2912012312012324,000615
2001-06-2811611911611942,000595
2001-06-271201201171179,000585
2001-06-2611912011912016,000600
2001-06-251201201191198,000595
2001-06-2211611711611728,000585
2001-06-2111611611611625,000580
2001-06-201151191151168,000580
2001-06-1911611611411410,000570
2001-06-1811512111211430,000570
2001-06-1511712011512014,000600
2001-06-141161171161179,000585
2001-06-1311612111511515,000575
2001-06-1212012011711720,000585
2001-06-1111712011711717,000585
2001-06-0811612811612256,000610
2001-06-0712412811912820,000640
2001-06-061321321281282,000640
2001-06-0513613613213215,000660
2001-06-0412713212713220,000660
2001-06-0112312712312718,000635
2001-05-3112112312112324,000615
2001-05-3012112312112118,000605
2001-05-291251251231238,000615
2001-05-2813013012612617,000630
2001-05-2513213313213212,000660
2001-05-241321321321325,000660
2001-05-231321321321326,000660
2001-05-221401401311316,000655
2001-05-2114014013614013,000700
2001-05-1813513913513917,000695
2001-05-171321351321359,000675
2001-05-16143143136136220,000680
2001-05-151331331331331,000665
2001-05-1413013313013318,000665
2001-05-1113813813613618,000680
2001-05-101321381321389,000690
2001-05-0914014013513820,000690
2001-05-0814014013914024,000700
2001-05-0714114213914027,000700
2001-05-0214314414114120,000705
2001-05-0114314314114347,000715
2001-04-27137140137140107,000700
2001-04-2613613913613724,000685
2001-04-2513013513013525,000675
2001-04-2412613012613017,000650
2001-04-2313813912813051,000650
2001-04-2013813812913834,000690
2001-04-1913713913513918,000695
2001-04-1813813813413514,000675
2001-04-1713613813313835,000690
2001-04-1613613613113116,000655
2001-04-1313013112812917,000645
2001-04-1212613712613630,000680
2001-04-1112112712012727,000635
2001-04-1012212212012026,000600
2001-04-0912612611912549,000625
2001-04-061321321311318,000655
2001-04-0513313813113614,000680
2001-04-0413813813813813,000690
2001-04-0313213713213733,000685
2001-04-0213113213113219,000660
2001-03-3013114013113127,000655
2001-03-2912713612113119,000655
2001-03-2812912912112741,000635
2001-03-2713813812312917,000645
2001-03-2614014513514044,000700
2001-03-23130149130140152,000700
2001-03-2212813212413078,000650
2001-03-2111312311212343,000615
2001-03-1910610810610820,000540
2001-03-161121121081086,000540
2001-03-151071121061106,000550
2001-03-1411011310911229,000560
2001-03-1311111110411033,000550
2001-03-1211611711211216,000560
2001-03-0912012011711728,000585
2001-03-0811311511211233,000560
2001-03-071111121111128,000560
2001-03-0611111611111118,000555
2001-03-051171171101109,000550
2001-03-021171171151154,000575
2001-03-0111711811711743,000585
2001-02-2811711811711730,000585
2001-02-2711511711511711,000585
2001-02-2611811911511531,000575
2001-02-2311111911011818,000590
2001-02-221121131091097,000545
2001-02-2111111510911098,000550
2001-02-201111111111111,000555
2001-02-1910911010811034,000550
2001-02-1611011211011210,000560
2001-02-1511011111011114,000555
2001-02-1410910910810920,000545
2001-02-131111111091096,000545
2001-02-091101101101101,000550
2001-02-081101121101107,000550
2001-02-071111111111113,000555
2001-02-061111111101104,000550
2001-02-0511711711111155,000555
2001-02-0211111211011218,000560
2001-02-0111011111011014,000550
2001-01-3110911010811016,000550
2001-01-3011011010810826,000540
2001-01-2910611310611010,000550
2001-01-2610810910810811,000540
2001-01-2510911110510826,000540
2001-01-241111141111145,000570
2001-01-2311511511411428,000570
2001-01-191101141101148,000570
2001-01-181121151121157,000575
2001-01-1711411411011017,000550
2001-01-161171171141144,000570
2001-01-151111131111135,000565
2001-01-1211011411011012,000550
2001-01-111111161111167,000580
2001-01-101131141121145,000570
2001-01-0911711711211214,000560
2001-01-0511711711211250,000560
2001-01-0411211211211212,000560

分割・併合履歴 : [2015-09-28]1株→0.2株