1826 佐田建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 84 | 89 | 82 | 85 | 191,000 | 425 |
| 2003-12-29 | 75 | 82 | 73 | 80 | 191,000 | 400 |
| 2003-12-26 | 72 | 75 | 71 | 74 | 116,000 | 370 |
| 2003-12-25 | 72 | 72 | 68 | 70 | 80,000 | 350 |
| 2003-12-24 | 74 | 76 | 73 | 73 | 116,000 | 365 |
| 2003-12-22 | 72 | 74 | 72 | 74 | 139,000 | 370 |
| 2003-12-19 | 70 | 74 | 70 | 72 | 163,000 | 360 |
| 2003-12-18 | 72 | 72 | 68 | 71 | 166,000 | 355 |
| 2003-12-17 | 73 | 75 | 73 | 73 | 77,000 | 365 |
| 2003-12-16 | 73 | 76 | 72 | 73 | 241,000 | 365 |
| 2003-12-15 | 82 | 84 | 80 | 80 | 70,000 | 400 |
| 2003-12-12 | 89 | 89 | 81 | 84 | 112,000 | 420 |
| 2003-12-11 | 88 | 89 | 82 | 89 | 53,000 | 445 |
| 2003-12-10 | 88 | 90 | 88 | 88 | 23,000 | 440 |
| 2003-12-09 | 90 | 90 | 88 | 90 | 14,000 | 450 |
| 2003-12-08 | 90 | 90 | 88 | 89 | 12,000 | 445 |
| 2003-12-05 | 89 | 90 | 88 | 90 | 22,000 | 450 |
| 2003-12-04 | 88 | 92 | 88 | 89 | 41,000 | 445 |
| 2003-12-03 | 94 | 94 | 91 | 93 | 16,000 | 465 |
| 2003-12-02 | 93 | 95 | 93 | 94 | 27,000 | 470 |
| 2003-12-01 | 84 | 93 | 84 | 93 | 37,000 | 465 |
| 2003-11-28 | 100 | 100 | 98 | 98 | 76,000 | 490 |
| 2003-11-27 | 97 | 99 | 92 | 98 | 26,000 | 490 |
| 2003-11-26 | 98 | 101 | 97 | 97 | 52,000 | 485 |
| 2003-11-25 | 91 | 97 | 91 | 97 | 32,000 | 485 |
| 2003-11-21 | 90 | 94 | 89 | 89 | 27,000 | 445 |
| 2003-11-20 | 85 | 88 | 85 | 87 | 36,000 | 435 |
| 2003-11-19 | 87 | 88 | 84 | 85 | 21,000 | 425 |
| 2003-11-18 | 85 | 88 | 81 | 86 | 112,000 | 430 |
| 2003-11-17 | 97 | 98 | 85 | 89 | 159,000 | 445 |
| 2003-11-14 | 100 | 101 | 98 | 101 | 93,000 | 505 |
| 2003-11-13 | 105 | 106 | 101 | 102 | 43,000 | 510 |
| 2003-11-12 | 108 | 108 | 103 | 106 | 64,000 | 530 |
| 2003-11-11 | 115 | 116 | 101 | 101 | 141,000 | 505 |
| 2003-11-10 | 119 | 119 | 116 | 116 | 43,000 | 580 |
| 2003-11-07 | 118 | 120 | 118 | 119 | 33,000 | 595 |
| 2003-11-06 | 122 | 122 | 118 | 118 | 52,000 | 590 |
| 2003-11-05 | 118 | 120 | 118 | 120 | 41,000 | 600 |
| 2003-11-04 | 117 | 119 | 116 | 119 | 86,000 | 595 |
| 2003-10-31 | 118 | 118 | 116 | 116 | 122,000 | 580 |
| 2003-10-30 | 123 | 125 | 118 | 119 | 122,000 | 595 |
| 2003-10-29 | 127 | 128 | 125 | 125 | 41,000 | 625 |
| 2003-10-28 | 124 | 128 | 124 | 128 | 26,000 | 640 |
| 2003-10-27 | 125 | 126 | 123 | 125 | 32,000 | 625 |
| 2003-10-24 | 126 | 128 | 123 | 126 | 93,000 | 630 |
| 2003-10-23 | 129 | 129 | 123 | 123 | 216,000 | 615 |
| 2003-10-22 | 129 | 133 | 128 | 129 | 64,000 | 645 |
| 2003-10-21 | 138 | 138 | 130 | 130 | 207,000 | 650 |
| 2003-10-20 | 132 | 139 | 131 | 133 | 246,000 | 665 |
| 2003-10-17 | 131 | 134 | 128 | 130 | 213,000 | 650 |
| 2003-10-16 | 124 | 133 | 122 | 131 | 230,000 | 655 |
| 2003-10-15 | 128 | 128 | 120 | 125 | 186,000 | 625 |
| 2003-10-14 | 129 | 131 | 125 | 128 | 83,000 | 640 |
| 2003-10-10 | 126 | 132 | 125 | 129 | 289,000 | 645 |
| 2003-10-09 | 120 | 134 | 120 | 134 | 273,000 | 670 |
| 2003-10-08 | 126 | 127 | 118 | 119 | 270,000 | 595 |
| 2003-10-07 | 130 | 131 | 126 | 129 | 181,000 | 645 |
| 2003-10-06 | 137 | 137 | 131 | 131 | 138,000 | 655 |
| 2003-10-03 | 135 | 136 | 130 | 136 | 401,000 | 680 |
| 2003-10-02 | 136 | 142 | 132 | 135 | 540,000 | 675 |
| 2003-10-01 | 131 | 140 | 130 | 135 | 755,000 | 675 |
| 2003-09-30 | 129 | 136 | 128 | 131 | 1,051,000 | 655 |
| 2003-09-29 | 117 | 136 | 117 | 124 | 896,000 | 620 |
| 2003-09-26 | 109 | 115 | 100 | 114 | 236,000 | 570 |
| 2003-09-25 | 113 | 116 | 107 | 114 | 315,000 | 570 |
| 2003-09-24 | 124 | 128 | 115 | 117 | 765,000 | 585 |
| 2003-09-22 | 116 | 129 | 113 | 123 | 1,414,000 | 615 |
| 2003-09-19 | 101 | 128 | 101 | 116 | 1,851,000 | 580 |
| 2003-09-18 | 97 | 100 | 85 | 98 | 257,000 | 490 |
| 2003-09-17 | 100 | 105 | 97 | 98 | 544,000 | 490 |
| 2003-09-16 | 96 | 99 | 93 | 98 | 448,000 | 490 |
| 2003-09-12 | 89 | 99 | 87 | 97 | 607,000 | 485 |
| 2003-09-11 | 85 | 88 | 85 | 88 | 30,000 | 440 |
| 2003-09-10 | 85 | 85 | 84 | 84 | 45,000 | 420 |
| 2003-09-09 | 85 | 86 | 84 | 84 | 22,000 | 420 |
| 2003-09-08 | 85 | 85 | 83 | 85 | 20,000 | 425 |
| 2003-09-05 | 87 | 87 | 85 | 87 | 33,000 | 435 |
| 2003-09-04 | 86 | 87 | 85 | 87 | 50,000 | 435 |
| 2003-09-03 | 89 | 89 | 85 | 87 | 47,000 | 435 |
| 2003-09-02 | 91 | 91 | 89 | 89 | 83,000 | 445 |
| 2003-09-01 | 89 | 90 | 89 | 89 | 59,000 | 445 |
| 2003-08-29 | 87 | 90 | 86 | 88 | 132,000 | 440 |
| 2003-08-28 | 88 | 88 | 86 | 86 | 39,000 | 430 |
| 2003-08-27 | 85 | 88 | 84 | 86 | 113,000 | 430 |
| 2003-08-26 | 85 | 85 | 83 | 84 | 40,000 | 420 |
| 2003-08-25 | 85 | 85 | 84 | 84 | 13,000 | 420 |
| 2003-08-22 | 85 | 85 | 83 | 84 | 66,000 | 420 |
| 2003-08-21 | 85 | 85 | 83 | 83 | 168,000 | 415 |
| 2003-08-20 | 80 | 82 | 79 | 81 | 75,000 | 405 |
| 2003-08-19 | 80 | 80 | 78 | 79 | 45,000 | 395 |
| 2003-08-18 | 79 | 79 | 77 | 78 | 20,000 | 390 |
| 2003-08-15 | 78 | 79 | 76 | 78 | 27,000 | 390 |
| 2003-08-14 | 76 | 77 | 74 | 75 | 48,000 | 375 |
| 2003-08-13 | 75 | 76 | 73 | 75 | 30,000 | 375 |
| 2003-08-12 | 74 | 76 | 74 | 74 | 28,000 | 370 |
| 2003-08-11 | 74 | 75 | 74 | 74 | 26,000 | 370 |
| 2003-08-08 | 75 | 77 | 74 | 74 | 42,000 | 370 |
| 2003-08-07 | 80 | 80 | 74 | 77 | 35,000 | 385 |
| 2003-08-06 | 75 | 76 | 75 | 76 | 18,000 | 380 |
| 2003-08-05 | 77 | 79 | 76 | 76 | 25,000 | 380 |
| 2003-08-04 | 77 | 81 | 75 | 76 | 37,000 | 380 |
| 2003-08-01 | 78 | 80 | 77 | 77 | 39,000 | 385 |
| 2003-07-31 | 80 | 83 | 78 | 78 | 73,000 | 390 |
| 2003-07-30 | 79 | 80 | 76 | 80 | 46,000 | 400 |
| 2003-07-29 | 81 | 81 | 78 | 78 | 42,000 | 390 |
| 2003-07-28 | 76 | 82 | 76 | 78 | 109,000 | 390 |
| 2003-07-25 | 85 | 85 | 81 | 81 | 53,000 | 405 |
| 2003-07-24 | 81 | 82 | 80 | 80 | 17,000 | 400 |
| 2003-07-23 | 79 | 80 | 78 | 80 | 48,000 | 400 |
| 2003-07-22 | 77 | 78 | 77 | 78 | 38,000 | 390 |
| 2003-07-18 | 74 | 79 | 74 | 77 | 32,000 | 385 |
| 2003-07-17 | 82 | 83 | 77 | 77 | 51,000 | 385 |
| 2003-07-16 | 86 | 86 | 83 | 84 | 37,000 | 420 |
| 2003-07-15 | 84 | 85 | 84 | 84 | 57,000 | 420 |
| 2003-07-14 | 83 | 85 | 82 | 85 | 56,000 | 425 |
| 2003-07-11 | 82 | 83 | 82 | 82 | 29,000 | 410 |
| 2003-07-10 | 82 | 83 | 80 | 82 | 23,000 | 410 |
| 2003-07-09 | 84 | 84 | 81 | 82 | 53,000 | 410 |
| 2003-07-08 | 89 | 89 | 80 | 80 | 147,000 | 400 |
| 2003-07-07 | 86 | 91 | 86 | 90 | 53,000 | 450 |
| 2003-07-04 | 82 | 86 | 82 | 86 | 70,000 | 430 |
| 2003-07-03 | 95 | 95 | 80 | 90 | 194,000 | 450 |
| 2003-07-02 | 95 | 95 | 92 | 93 | 57,000 | 465 |
| 2003-07-01 | 93 | 96 | 93 | 94 | 60,000 | 470 |
| 2003-06-30 | 95 | 97 | 94 | 96 | 78,000 | 480 |
| 2003-06-27 | 96 | 96 | 93 | 95 | 93,000 | 475 |
| 2003-06-26 | 98 | 98 | 95 | 95 | 79,000 | 475 |
| 2003-06-25 | 94 | 99 | 94 | 98 | 82,000 | 490 |
| 2003-06-24 | 92 | 97 | 92 | 94 | 198,000 | 470 |
| 2003-06-23 | 107 | 112 | 95 | 99 | 952,000 | 495 |
| 2003-06-20 | 87 | 100 | 86 | 100 | 461,000 | 500 |
| 2003-06-19 | 86 | 88 | 85 | 86 | 82,000 | 430 |
| 2003-06-18 | 84 | 87 | 84 | 85 | 66,000 | 425 |
| 2003-06-17 | 92 | 92 | 88 | 88 | 95,000 | 440 |
| 2003-06-16 | 91 | 91 | 88 | 89 | 74,000 | 445 |
| 2003-06-13 | 93 | 94 | 84 | 91 | 351,000 | 455 |
| 2003-06-12 | 85 | 96 | 85 | 92 | 368,000 | 460 |
| 2003-06-11 | 80 | 90 | 78 | 84 | 522,000 | 420 |
| 2003-06-10 | 82 | 82 | 78 | 79 | 139,000 | 395 |
| 2003-06-09 | 78 | 87 | 78 | 81 | 962,000 | 405 |
| 2003-06-06 | 69 | 79 | 69 | 75 | 584,000 | 375 |
| 2003-06-05 | 70 | 70 | 68 | 68 | 44,000 | 340 |
| 2003-06-04 | 69 | 70 | 69 | 70 | 30,000 | 350 |
| 2003-06-03 | 67 | 70 | 67 | 68 | 39,000 | 340 |
| 2003-06-02 | 69 | 69 | 68 | 68 | 17,000 | 340 |
| 2003-05-30 | 68 | 69 | 68 | 68 | 66,000 | 340 |
| 2003-05-29 | 68 | 68 | 64 | 68 | 24,000 | 340 |
| 2003-05-28 | 66 | 68 | 65 | 67 | 15,000 | 335 |
| 2003-05-27 | 67 | 69 | 65 | 66 | 27,000 | 330 |
| 2003-05-26 | 67 | 67 | 65 | 67 | 59,000 | 335 |
| 2003-05-23 | 68 | 69 | 66 | 67 | 57,000 | 335 |
| 2003-05-22 | 67 | 68 | 66 | 68 | 60,000 | 340 |
| 2003-05-21 | 65 | 69 | 65 | 66 | 72,000 | 330 |
| 2003-05-20 | 65 | 66 | 65 | 66 | 12,000 | 330 |
| 2003-05-19 | 66 | 68 | 64 | 64 | 54,000 | 320 |
| 2003-05-16 | 68 | 68 | 67 | 67 | 56,000 | 335 |
| 2003-05-15 | 68 | 68 | 67 | 68 | 21,000 | 340 |
| 2003-05-14 | 67 | 69 | 67 | 67 | 61,000 | 335 |
| 2003-05-13 | 68 | 69 | 66 | 66 | 86,000 | 330 |
| 2003-05-12 | 69 | 70 | 66 | 68 | 42,000 | 340 |
| 2003-05-09 | 64 | 69 | 64 | 65 | 96,000 | 325 |
| 2003-05-08 | 63 | 66 | 62 | 65 | 74,000 | 325 |
| 2003-05-07 | 66 | 69 | 64 | 64 | 354,000 | 320 |
| 2003-05-06 | 63 | 77 | 63 | 69 | 857,000 | 345 |
| 2003-05-02 | 58 | 61 | 57 | 61 | 90,000 | 305 |
| 2003-05-01 | 56 | 58 | 56 | 57 | 28,000 | 285 |
| 2003-04-30 | 54 | 56 | 54 | 56 | 39,000 | 280 |
| 2003-04-28 | 53 | 56 | 53 | 54 | 42,000 | 270 |
| 2003-04-25 | 56 | 56 | 52 | 52 | 43,000 | 260 |
| 2003-04-24 | 60 | 60 | 56 | 56 | 61,000 | 280 |
| 2003-04-23 | 62 | 64 | 56 | 58 | 176,000 | 290 |
| 2003-04-22 | 56 | 75 | 55 | 60 | 682,000 | 300 |
| 2003-04-21 | 53 | 53 | 52 | 52 | 152,000 | 260 |
| 2003-04-18 | 52 | 53 | 52 | 53 | 14,000 | 265 |
| 2003-04-17 | 53 | 54 | 53 | 54 | 15,000 | 270 |
| 2003-04-16 | 54 | 55 | 53 | 55 | 32,000 | 275 |
| 2003-04-15 | 51 | 54 | 50 | 54 | 20,000 | 270 |
| 2003-04-14 | 54 | 54 | 50 | 50 | 63,000 | 250 |
| 2003-04-11 | 54 | 54 | 52 | 53 | 52,000 | 265 |
| 2003-04-10 | 55 | 55 | 52 | 52 | 29,000 | 260 |
| 2003-04-09 | 54 | 60 | 54 | 56 | 143,000 | 280 |
| 2003-04-08 | 64 | 69 | 54 | 54 | 322,000 | 270 |
| 2003-04-07 | 47 | 63 | 47 | 59 | 265,000 | 295 |
| 2003-04-04 | 47 | 47 | 46 | 47 | 22,000 | 235 |
| 2003-04-03 | 48 | 48 | 46 | 46 | 59,000 | 230 |
| 2003-04-02 | 47 | 47 | 45 | 46 | 16,000 | 230 |
| 2003-04-01 | 45 | 46 | 45 | 45 | 29,000 | 225 |
| 2003-03-31 | 45 | 45 | 45 | 45 | 17,000 | 225 |
| 2003-03-28 | 45 | 45 | 42 | 45 | 26,000 | 225 |
| 2003-03-27 | 45 | 47 | 43 | 45 | 56,000 | 225 |
| 2003-03-26 | 48 | 49 | 46 | 47 | 33,000 | 235 |
| 2003-03-25 | 47 | 47 | 46 | 47 | 23,000 | 235 |
| 2003-03-24 | 46 | 48 | 46 | 46 | 9,000 | 230 |
| 2003-03-20 | 42 | 45 | 42 | 45 | 41,000 | 225 |
| 2003-03-19 | 42 | 42 | 41 | 42 | 12,000 | 210 |
| 2003-03-18 | 43 | 44 | 43 | 44 | 9,000 | 220 |
| 2003-03-17 | 43 | 43 | 43 | 43 | 41,000 | 215 |
| 2003-03-14 | 43 | 44 | 43 | 43 | 62,000 | 215 |
| 2003-03-13 | 47 | 47 | 46 | 46 | 4,000 | 230 |
| 2003-03-12 | 44 | 47 | 43 | 47 | 15,000 | 235 |
| 2003-03-11 | 43 | 45 | 43 | 44 | 42,000 | 220 |
| 2003-03-10 | 45 | 45 | 43 | 43 | 8,000 | 215 |
| 2003-03-07 | 46 | 47 | 46 | 47 | 9,000 | 235 |
| 2003-03-06 | 49 | 49 | 48 | 48 | 6,000 | 240 |
| 2003-03-05 | 47 | 47 | 46 | 46 | 14,000 | 230 |
| 2003-03-04 | 46 | 47 | 45 | 47 | 35,000 | 235 |
| 2003-03-03 | 46 | 46 | 44 | 46 | 57,000 | 230 |
| 2003-02-28 | 44 | 45 | 43 | 45 | 94,000 | 225 |
| 2003-02-27 | 42 | 43 | 39 | 43 | 33,000 | 215 |
| 2003-02-26 | 44 | 45 | 40 | 41 | 80,000 | 205 |
| 2003-02-25 | 43 | 45 | 43 | 43 | 56,000 | 215 |
| 2003-02-24 | 47 | 47 | 43 | 43 | 134,000 | 215 |
| 2003-02-21 | 50 | 50 | 45 | 48 | 110,000 | 240 |
| 2003-02-20 | 49 | 50 | 48 | 50 | 26,000 | 250 |
| 2003-02-19 | 49 | 51 | 49 | 49 | 41,000 | 245 |
| 2003-02-18 | 48 | 49 | 47 | 49 | 39,000 | 245 |
| 2003-02-17 | 46 | 48 | 44 | 48 | 56,000 | 240 |
| 2003-02-14 | 42 | 44 | 42 | 44 | 26,000 | 220 |
| 2003-02-13 | 43 | 43 | 42 | 43 | 23,000 | 215 |
| 2003-02-12 | 42 | 43 | 41 | 43 | 29,000 | 215 |
| 2003-02-10 | 42 | 42 | 41 | 41 | 6,000 | 205 |
| 2003-02-07 | 41 | 41 | 40 | 41 | 48,000 | 205 |
| 2003-02-06 | 41 | 42 | 40 | 41 | 22,000 | 205 |
| 2003-02-05 | 39 | 41 | 39 | 41 | 36,000 | 205 |
| 2003-02-04 | 40 | 40 | 39 | 40 | 26,000 | 200 |
| 2003-02-03 | 38 | 39 | 38 | 39 | 13,000 | 195 |
| 2003-01-31 | 39 | 40 | 38 | 38 | 101,000 | 190 |
| 2003-01-30 | 39 | 39 | 38 | 39 | 20,000 | 195 |
| 2003-01-29 | 39 | 40 | 38 | 38 | 29,000 | 190 |
| 2003-01-28 | 41 | 41 | 40 | 40 | 39,000 | 200 |
| 2003-01-27 | 40 | 42 | 40 | 42 | 64,000 | 210 |
| 2003-01-24 | 38 | 40 | 38 | 40 | 137,000 | 200 |
| 2003-01-23 | 39 | 41 | 38 | 38 | 74,000 | 190 |
| 2003-01-22 | 39 | 39 | 38 | 38 | 93,000 | 190 |
| 2003-01-21 | 39 | 39 | 38 | 39 | 89,000 | 195 |
| 2003-01-20 | 37 | 39 | 37 | 39 | 32,000 | 195 |
| 2003-01-17 | 37 | 39 | 37 | 37 | 18,000 | 185 |
| 2003-01-16 | 37 | 38 | 37 | 37 | 8,000 | 185 |
| 2003-01-15 | 38 | 38 | 37 | 37 | 22,000 | 185 |
| 2003-01-14 | 37 | 37 | 37 | 37 | 20,000 | 185 |
| 2003-01-10 | 38 | 39 | 37 | 37 | 56,000 | 185 |
| 2003-01-09 | 40 | 40 | 38 | 38 | 17,000 | 190 |
| 2003-01-08 | 40 | 40 | 39 | 39 | 14,000 | 195 |
| 2003-01-07 | 42 | 42 | 40 | 40 | 61,000 | 200 |
| 2003-01-06 | 41 | 42 | 41 | 41 | 36,000 | 205 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
