1826 佐田建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 41 | 44 | 41 | 41 | 39,000 | 205 |
| 2002-12-27 | 39 | 40 | 38 | 40 | 57,000 | 200 |
| 2002-12-26 | 43 | 43 | 37 | 38 | 28,000 | 190 |
| 2002-12-25 | 41 | 41 | 38 | 40 | 69,000 | 200 |
| 2002-12-24 | 45 | 46 | 40 | 40 | 271,000 | 200 |
| 2002-12-20 | 41 | 43 | 40 | 40 | 42,000 | 200 |
| 2002-12-19 | 38 | 40 | 37 | 40 | 54,000 | 200 |
| 2002-12-18 | 39 | 39 | 38 | 39 | 68,000 | 195 |
| 2002-12-17 | 39 | 40 | 39 | 39 | 27,000 | 195 |
| 2002-12-16 | 41 | 41 | 39 | 40 | 57,000 | 200 |
| 2002-12-13 | 40 | 44 | 40 | 42 | 79,000 | 210 |
| 2002-12-12 | 43 | 44 | 42 | 44 | 14,000 | 220 |
| 2002-12-11 | 44 | 44 | 41 | 41 | 41,000 | 205 |
| 2002-12-10 | 44 | 46 | 43 | 45 | 9,000 | 225 |
| 2002-12-09 | 44 | 46 | 44 | 44 | 7,000 | 220 |
| 2002-12-06 | 44 | 44 | 44 | 44 | 16,000 | 220 |
| 2002-12-05 | 45 | 47 | 44 | 45 | 36,000 | 225 |
| 2002-12-04 | 46 | 46 | 44 | 45 | 33,000 | 225 |
| 2002-12-03 | 50 | 50 | 44 | 46 | 199,000 | 230 |
| 2002-12-02 | 50 | 50 | 49 | 50 | 43,000 | 250 |
| 2002-11-29 | 50 | 52 | 49 | 49 | 17,000 | 245 |
| 2002-11-28 | 50 | 50 | 48 | 48 | 29,000 | 240 |
| 2002-11-27 | 46 | 51 | 44 | 51 | 26,000 | 255 |
| 2002-11-26 | 46 | 47 | 46 | 46 | 47,000 | 230 |
| 2002-11-25 | 44 | 53 | 44 | 52 | 33,000 | 260 |
| 2002-11-22 | 47 | 49 | 45 | 45 | 74,000 | 225 |
| 2002-11-21 | 45 | 47 | 45 | 47 | 68,000 | 235 |
| 2002-11-20 | 40 | 45 | 40 | 44 | 49,000 | 220 |
| 2002-11-19 | 44 | 45 | 38 | 38 | 76,000 | 190 |
| 2002-11-18 | 46 | 49 | 35 | 45 | 178,000 | 225 |
| 2002-11-15 | 47 | 49 | 46 | 49 | 21,000 | 245 |
| 2002-11-14 | 46 | 48 | 46 | 46 | 29,000 | 230 |
| 2002-11-13 | 51 | 52 | 45 | 45 | 45,000 | 225 |
| 2002-11-12 | 52 | 52 | 51 | 51 | 73,000 | 255 |
| 2002-11-11 | 52 | 56 | 51 | 55 | 18,000 | 275 |
| 2002-11-08 | 56 | 56 | 52 | 53 | 30,000 | 265 |
| 2002-11-07 | 55 | 56 | 55 | 56 | 28,000 | 280 |
| 2002-11-06 | 55 | 57 | 55 | 56 | 23,000 | 280 |
| 2002-11-05 | 55 | 57 | 55 | 57 | 21,000 | 285 |
| 2002-11-01 | 56 | 56 | 56 | 56 | 58,000 | 280 |
| 2002-10-31 | 56 | 56 | 56 | 56 | 29,000 | 280 |
| 2002-10-30 | 57 | 57 | 55 | 56 | 19,000 | 280 |
| 2002-10-29 | 52 | 54 | 51 | 54 | 9,000 | 270 |
| 2002-10-28 | 52 | 54 | 51 | 52 | 18,000 | 260 |
| 2002-10-25 | 55 | 55 | 51 | 52 | 34,000 | 260 |
| 2002-10-24 | 51 | 55 | 51 | 55 | 6,000 | 275 |
| 2002-10-23 | 52 | 52 | 51 | 51 | 22,000 | 255 |
| 2002-10-22 | 55 | 55 | 51 | 51 | 9,000 | 255 |
| 2002-10-21 | 56 | 56 | 55 | 55 | 33,000 | 275 |
| 2002-10-18 | 53 | 53 | 50 | 52 | 9,000 | 260 |
| 2002-10-17 | 51 | 53 | 51 | 53 | 9,000 | 265 |
| 2002-10-16 | 53 | 53 | 51 | 51 | 31,000 | 255 |
| 2002-10-15 | 50 | 52 | 49 | 51 | 18,000 | 255 |
| 2002-10-11 | 44 | 55 | 44 | 55 | 44,000 | 275 |
| 2002-10-10 | 48 | 49 | 46 | 49 | 33,000 | 245 |
| 2002-10-09 | 49 | 49 | 48 | 48 | 13,000 | 240 |
| 2002-10-08 | 50 | 51 | 48 | 51 | 79,000 | 255 |
| 2002-10-07 | 50 | 51 | 48 | 50 | 70,000 | 250 |
| 2002-10-04 | 52 | 57 | 50 | 51 | 48,000 | 255 |
| 2002-10-03 | 56 | 58 | 55 | 56 | 19,000 | 280 |
| 2002-10-02 | 55 | 56 | 55 | 55 | 22,000 | 275 |
| 2002-10-01 | 62 | 62 | 56 | 56 | 38,000 | 280 |
| 2002-09-30 | 60 | 63 | 60 | 62 | 77,000 | 310 |
| 2002-09-27 | 58 | 60 | 56 | 60 | 26,000 | 300 |
| 2002-09-26 | 57 | 60 | 57 | 60 | 14,000 | 300 |
| 2002-09-25 | 60 | 60 | 57 | 57 | 17,000 | 285 |
| 2002-09-24 | 59 | 60 | 59 | 60 | 18,000 | 300 |
| 2002-09-20 | 58 | 59 | 58 | 59 | 37,000 | 295 |
| 2002-09-19 | 53 | 59 | 53 | 58 | 27,000 | 290 |
| 2002-09-18 | 53 | 54 | 53 | 53 | 15,000 | 265 |
| 2002-09-17 | 55 | 55 | 53 | 53 | 29,000 | 265 |
| 2002-09-13 | 55 | 58 | 53 | 53 | 89,000 | 265 |
| 2002-09-12 | 56 | 56 | 55 | 55 | 22,000 | 275 |
| 2002-09-11 | 55 | 56 | 55 | 56 | 10,000 | 280 |
| 2002-09-10 | 55 | 58 | 55 | 58 | 13,000 | 290 |
| 2002-09-09 | 53 | 56 | 53 | 55 | 74,000 | 275 |
| 2002-09-06 | 55 | 55 | 52 | 53 | 76,000 | 265 |
| 2002-09-05 | 55 | 57 | 55 | 55 | 68,000 | 275 |
| 2002-09-04 | 55 | 55 | 51 | 54 | 53,000 | 270 |
| 2002-09-03 | 58 | 58 | 53 | 53 | 62,000 | 265 |
| 2002-09-02 | 56 | 57 | 56 | 56 | 61,000 | 280 |
| 2002-08-30 | 56 | 56 | 55 | 56 | 93,000 | 280 |
| 2002-08-29 | 57 | 57 | 55 | 55 | 28,000 | 275 |
| 2002-08-28 | 57 | 58 | 56 | 58 | 22,000 | 290 |
| 2002-08-27 | 58 | 58 | 56 | 57 | 34,000 | 285 |
| 2002-08-26 | 57 | 58 | 57 | 58 | 40,000 | 290 |
| 2002-08-23 | 60 | 61 | 56 | 57 | 68,000 | 285 |
| 2002-08-22 | 60 | 60 | 58 | 60 | 19,000 | 300 |
| 2002-08-21 | 60 | 60 | 58 | 60 | 17,000 | 300 |
| 2002-08-20 | 59 | 61 | 59 | 61 | 38,000 | 305 |
| 2002-08-19 | 61 | 61 | 59 | 61 | 11,000 | 305 |
| 2002-08-16 | 61 | 61 | 60 | 61 | 18,000 | 305 |
| 2002-08-15 | 60 | 60 | 59 | 60 | 9,000 | 300 |
| 2002-08-14 | 59 | 60 | 58 | 59 | 18,000 | 295 |
| 2002-08-13 | 58 | 60 | 58 | 59 | 81,000 | 295 |
| 2002-08-12 | 64 | 64 | 59 | 60 | 24,000 | 300 |
| 2002-08-09 | 65 | 65 | 59 | 63 | 28,000 | 315 |
| 2002-08-08 | 60 | 60 | 59 | 59 | 9,000 | 295 |
| 2002-08-07 | 59 | 60 | 59 | 60 | 6,000 | 300 |
| 2002-08-06 | 60 | 60 | 59 | 59 | 16,000 | 295 |
| 2002-08-05 | 67 | 67 | 63 | 63 | 35,000 | 315 |
| 2002-08-02 | 63 | 66 | 62 | 62 | 62,000 | 310 |
| 2002-08-01 | 61 | 62 | 61 | 62 | 28,000 | 310 |
| 2002-07-31 | 59 | 61 | 59 | 61 | 7,000 | 305 |
| 2002-07-30 | 60 | 65 | 58 | 58 | 13,000 | 290 |
| 2002-07-29 | 64 | 64 | 58 | 58 | 34,000 | 290 |
| 2002-07-26 | 64 | 65 | 62 | 62 | 19,000 | 310 |
| 2002-07-25 | 62 | 68 | 62 | 62 | 64,000 | 310 |
| 2002-07-24 | 59 | 76 | 59 | 76 | 60,000 | 380 |
| 2002-07-23 | 60 | 60 | 57 | 59 | 53,000 | 295 |
| 2002-07-22 | 57 | 59 | 57 | 57 | 142,000 | 285 |
| 2002-07-19 | 59 | 59 | 57 | 57 | 14,000 | 285 |
| 2002-07-18 | 59 | 59 | 58 | 59 | 13,000 | 295 |
| 2002-07-17 | 58 | 59 | 55 | 59 | 20,000 | 295 |
| 2002-07-16 | 61 | 61 | 56 | 59 | 20,000 | 295 |
| 2002-07-15 | 62 | 63 | 61 | 61 | 8,000 | 305 |
| 2002-07-12 | 62 | 63 | 61 | 61 | 8,000 | 305 |
| 2002-07-11 | 64 | 64 | 62 | 62 | 3,000 | 310 |
| 2002-07-10 | 62 | 64 | 62 | 64 | 19,000 | 320 |
| 2002-07-09 | 62 | 63 | 61 | 63 | 50,000 | 315 |
| 2002-07-08 | 66 | 66 | 61 | 62 | 45,000 | 310 |
| 2002-07-05 | 70 | 70 | 64 | 66 | 21,000 | 330 |
| 2002-07-04 | 66 | 69 | 66 | 67 | 7,000 | 335 |
| 2002-07-03 | 68 | 69 | 66 | 68 | 23,000 | 340 |
| 2002-07-02 | 67 | 67 | 67 | 67 | 21,000 | 335 |
| 2002-07-01 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2002-06-28 | 64 | 69 | 64 | 65 | 47,000 | 325 |
| 2002-06-27 | 63 | 64 | 63 | 64 | 30,000 | 320 |
| 2002-06-26 | 71 | 71 | 61 | 63 | 74,000 | 315 |
| 2002-06-25 | 64 | 67 | 64 | 67 | 6,000 | 335 |
| 2002-06-24 | 67 | 67 | 64 | 64 | 5,000 | 320 |
| 2002-06-21 | 64 | 65 | 63 | 63 | 7,000 | 315 |
| 2002-06-20 | 61 | 63 | 61 | 63 | 10,000 | 315 |
| 2002-06-19 | 63 | 63 | 61 | 62 | 13,000 | 310 |
| 2002-06-18 | 62 | 64 | 62 | 64 | 7,000 | 320 |
| 2002-06-17 | 71 | 71 | 61 | 62 | 31,000 | 310 |
| 2002-06-14 | 61 | 64 | 61 | 62 | 96,000 | 310 |
| 2002-06-13 | 63 | 64 | 63 | 64 | 5,000 | 320 |
| 2002-06-12 | 69 | 70 | 61 | 66 | 29,000 | 330 |
| 2002-06-11 | 69 | 69 | 69 | 69 | 17,000 | 345 |
| 2002-06-10 | 71 | 71 | 69 | 69 | 8,000 | 345 |
| 2002-06-07 | 70 | 71 | 69 | 71 | 16,000 | 355 |
| 2002-06-06 | 70 | 72 | 70 | 70 | 31,000 | 350 |
| 2002-06-05 | 73 | 73 | 71 | 71 | 18,000 | 355 |
| 2002-06-04 | 72 | 73 | 72 | 73 | 71,000 | 365 |
| 2002-06-03 | 72 | 72 | 70 | 72 | 18,000 | 360 |
| 2002-05-31 | 70 | 71 | 69 | 70 | 34,000 | 350 |
| 2002-05-30 | 71 | 71 | 69 | 69 | 29,000 | 345 |
| 2002-05-29 | 71 | 71 | 70 | 71 | 52,000 | 355 |
| 2002-05-28 | 72 | 72 | 69 | 71 | 23,000 | 355 |
| 2002-05-27 | 72 | 72 | 69 | 69 | 22,000 | 345 |
| 2002-05-24 | 71 | 71 | 66 | 70 | 40,000 | 350 |
| 2002-05-23 | 69 | 72 | 66 | 69 | 79,000 | 345 |
| 2002-05-22 | 66 | 69 | 65 | 69 | 77,000 | 345 |
| 2002-05-21 | 66 | 66 | 63 | 66 | 43,000 | 330 |
| 2002-05-20 | 65 | 65 | 62 | 63 | 38,000 | 315 |
| 2002-05-17 | 65 | 65 | 62 | 65 | 9,000 | 325 |
| 2002-05-16 | 65 | 65 | 63 | 65 | 8,000 | 325 |
| 2002-05-15 | 65 | 65 | 65 | 65 | 9,000 | 325 |
| 2002-05-14 | 62 | 63 | 62 | 63 | 22,000 | 315 |
| 2002-05-13 | 65 | 65 | 63 | 63 | 19,000 | 315 |
| 2002-05-10 | 59 | 64 | 58 | 62 | 28,000 | 310 |
| 2002-05-09 | 63 | 63 | 62 | 62 | 9,000 | 310 |
| 2002-05-08 | 59 | 62 | 59 | 60 | 9,000 | 300 |
| 2002-05-07 | 60 | 64 | 59 | 59 | 47,000 | 295 |
| 2002-05-02 | 61 | 63 | 49 | 58 | 213,000 | 290 |
| 2002-05-01 | 69 | 69 | 61 | 61 | 213,000 | 305 |
| 2002-04-30 | 66 | 68 | 65 | 66 | 34,000 | 330 |
| 2002-04-26 | 66 | 66 | 65 | 65 | 46,000 | 325 |
| 2002-04-25 | 69 | 69 | 68 | 68 | 8,000 | 340 |
| 2002-04-24 | 67 | 69 | 67 | 69 | 8,000 | 345 |
| 2002-04-23 | 72 | 72 | 67 | 69 | 44,000 | 345 |
| 2002-04-22 | 67 | 71 | 67 | 71 | 14,000 | 355 |
| 2002-04-19 | 68 | 70 | 65 | 70 | 33,000 | 350 |
| 2002-04-18 | 68 | 69 | 68 | 68 | 26,000 | 340 |
| 2002-04-17 | 71 | 71 | 68 | 68 | 17,000 | 340 |
| 2002-04-16 | 71 | 71 | 70 | 71 | 6,000 | 355 |
| 2002-04-15 | 69 | 71 | 69 | 71 | 3,000 | 355 |
| 2002-04-12 | 70 | 71 | 69 | 71 | 30,000 | 355 |
| 2002-04-11 | 71 | 71 | 70 | 70 | 35,000 | 350 |
| 2002-04-10 | 68 | 71 | 68 | 71 | 28,000 | 355 |
| 2002-04-09 | 70 | 71 | 68 | 68 | 77,000 | 340 |
| 2002-04-08 | 73 | 75 | 70 | 70 | 118,000 | 350 |
| 2002-04-05 | 67 | 71 | 67 | 71 | 69,000 | 355 |
| 2002-04-04 | 68 | 70 | 67 | 67 | 74,000 | 335 |
| 2002-04-03 | 67 | 69 | 67 | 68 | 47,000 | 340 |
| 2002-04-02 | 69 | 70 | 67 | 67 | 31,000 | 335 |
| 2002-04-01 | 73 | 73 | 69 | 69 | 44,000 | 345 |
| 2002-03-29 | 75 | 75 | 74 | 74 | 105,000 | 370 |
| 2002-03-28 | 79 | 79 | 74 | 75 | 66,000 | 375 |
| 2002-03-27 | 76 | 78 | 75 | 78 | 16,000 | 390 |
| 2002-03-26 | 80 | 80 | 75 | 76 | 30,000 | 380 |
| 2002-03-25 | 78 | 78 | 75 | 75 | 91,000 | 375 |
| 2002-03-22 | 77 | 78 | 76 | 76 | 61,000 | 380 |
| 2002-03-20 | 78 | 79 | 77 | 77 | 16,000 | 385 |
| 2002-03-19 | 81 | 81 | 77 | 79 | 46,000 | 395 |
| 2002-03-18 | 83 | 83 | 77 | 77 | 37,000 | 385 |
| 2002-03-15 | 84 | 84 | 79 | 79 | 21,000 | 395 |
| 2002-03-14 | 82 | 83 | 81 | 81 | 20,000 | 405 |
| 2002-03-13 | 85 | 85 | 81 | 81 | 32,000 | 405 |
| 2002-03-12 | 89 | 89 | 81 | 83 | 74,000 | 415 |
| 2002-03-11 | 91 | 91 | 88 | 89 | 20,000 | 445 |
| 2002-03-08 | 93 | 93 | 91 | 91 | 68,000 | 455 |
| 2002-03-07 | 96 | 100 | 96 | 97 | 14,000 | 485 |
| 2002-03-06 | 103 | 103 | 101 | 101 | 17,000 | 505 |
| 2002-03-05 | 105 | 106 | 103 | 105 | 64,000 | 525 |
| 2002-03-04 | 97 | 104 | 97 | 103 | 44,000 | 515 |
| 2002-03-01 | 94 | 97 | 94 | 97 | 30,000 | 485 |
| 2002-02-28 | 89 | 94 | 88 | 94 | 72,000 | 470 |
| 2002-02-27 | 85 | 90 | 84 | 88 | 20,000 | 440 |
| 2002-02-26 | 90 | 90 | 85 | 85 | 39,000 | 425 |
| 2002-02-25 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 2002-02-22 | 90 | 90 | 87 | 87 | 31,000 | 435 |
| 2002-02-21 | 89 | 89 | 88 | 89 | 10,000 | 445 |
| 2002-02-20 | 82 | 87 | 82 | 84 | 5,000 | 420 |
| 2002-02-19 | 82 | 85 | 82 | 85 | 8,000 | 425 |
| 2002-02-18 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2002-02-15 | 89 | 89 | 88 | 88 | 7,000 | 440 |
| 2002-02-14 | 86 | 89 | 85 | 85 | 69,000 | 425 |
| 2002-02-13 | 82 | 86 | 82 | 86 | 20,000 | 430 |
| 2002-02-12 | 82 | 84 | 79 | 83 | 5,000 | 415 |
| 2002-02-08 | 81 | 82 | 81 | 82 | 18,000 | 410 |
| 2002-02-07 | 77 | 78 | 73 | 78 | 16,000 | 390 |
| 2002-02-06 | 73 | 75 | 73 | 75 | 8,000 | 375 |
| 2002-02-05 | 78 | 81 | 78 | 78 | 14,000 | 390 |
| 2002-02-04 | 80 | 82 | 76 | 79 | 17,000 | 395 |
| 2002-02-01 | 83 | 83 | 81 | 82 | 33,000 | 410 |
| 2002-01-31 | 83 | 84 | 83 | 83 | 51,000 | 415 |
| 2002-01-30 | 72 | 86 | 72 | 83 | 40,000 | 415 |
| 2002-01-29 | 78 | 85 | 78 | 85 | 18,000 | 425 |
| 2002-01-28 | 85 | 85 | 83 | 85 | 11,000 | 425 |
| 2002-01-25 | 78 | 80 | 78 | 80 | 16,000 | 400 |
| 2002-01-24 | 77 | 78 | 76 | 78 | 13,000 | 390 |
| 2002-01-23 | 76 | 77 | 76 | 76 | 25,000 | 380 |
| 2002-01-22 | 77 | 78 | 76 | 76 | 22,000 | 380 |
| 2002-01-21 | 78 | 78 | 72 | 72 | 16,000 | 360 |
| 2002-01-18 | 75 | 75 | 73 | 75 | 14,000 | 375 |
| 2002-01-17 | 74 | 74 | 71 | 73 | 31,000 | 365 |
| 2002-01-16 | 73 | 74 | 70 | 74 | 51,000 | 370 |
| 2002-01-15 | 79 | 79 | 71 | 73 | 56,000 | 365 |
| 2002-01-11 | 80 | 81 | 80 | 81 | 117,000 | 405 |
| 2002-01-10 | 82 | 82 | 80 | 80 | 28,000 | 400 |
| 2002-01-09 | 82 | 85 | 82 | 85 | 28,000 | 425 |
| 2002-01-08 | 84 | 87 | 80 | 86 | 108,000 | 430 |
| 2002-01-07 | 81 | 92 | 81 | 88 | 244,000 | 440 |
| 2002-01-04 | 71 | 76 | 71 | 76 | 13,000 | 380 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
