1826 佐田建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	113	114	112	114	253,000	570
2004-12-29	114	114	111	114	372,000	570
2004-12-28	115	115	113	113	375,000	565
2004-12-27	117	117	112	115	996,000	575
2004-12-24	115	118	113	116	847,000	580
2004-12-22	114	117	113	114	864,000	570
2004-12-21	109	113	108	113	661,000	565
2004-12-20	107	109	106	108	205,000	540
2004-12-17	109	110	108	109	347,000	545
2004-12-16	110	111	108	108	806,000	540
2004-12-15	111	111	108	109	1,076,000	545
2004-12-14	105	113	104	110	1,442,000	550
2004-12-13	108	114	106	106	1,180,000	530
2004-12-10	104	105	103	104	321,000	520
2004-12-09	104	105	104	104	259,000	520
2004-12-08	106	107	104	105	689,000	525
2004-12-07	110	110	107	107	219,000	535
2004-12-06	111	111	109	109	283,000	545
2004-12-03	111	112	110	110	483,000	550
2004-12-02	111	111	110	111	457,000	555
2004-12-01	110	111	109	111	377,000	555
2004-11-30	112	112	110	111	382,000	555
2004-11-29	115	116	111	111	773,000	555
2004-11-26	114	116	113	115	465,000	575
2004-11-25	117	117	114	114	270,000	570
2004-11-24	118	119	116	116	214,000	580
2004-11-22	120	120	117	119	233,000	595
2004-11-19	123	124	121	122	240,000	610
2004-11-18	122	123	121	122	223,000	610
2004-11-17	123	124	122	122	107,000	610
2004-11-16	125	126	123	123	423,000	615
2004-11-15	124	125	122	125	399,000	625
2004-11-12	123	124	122	124	254,000	620
2004-11-11	125	125	122	122	373,000	610
2004-11-10	123	130	123	125	1,279,000	625
2004-11-09	121	122	119	122	333,000	610
2004-11-08	123	124	120	120	443,000	600
2004-11-05	123	123	119	123	785,000	615
2004-11-04	128	130	123	124	1,234,000	620
2004-11-02	145	149	123	127	10,548,000	635
2004-11-01	114	139	113	128	9,228,000	640
2004-10-29	116	116	114	114	191,000	570
2004-10-28	117	117	114	116	440,000	580
2004-10-27	117	117	113	115	461,000	575
2004-10-26	118	119	114	114	859,000	570
2004-10-25	124	125	116	119	6,340,000	595
2004-10-22	112	113	111	112	349,000	560
2004-10-21	114	115	112	112	470,000	560
2004-10-20	117	118	113	115	927,000	575
2004-10-19	119	129	116	117	11,944,000	585
2004-10-18	114	120	112	119	1,385,000	595
2004-10-15	113	114	111	113	234,000	565
2004-10-14	114	117	113	114	604,000	570
2004-10-13	114	120	113	117	1,337,000	585
2004-10-12	111	114	111	113	465,000	565
2004-10-08	113	114	111	111	493,000	555
2004-10-07	115	124	110	113	3,274,000	565
2004-10-06	113	116	113	115	180,000	575
2004-10-05	116	116	113	115	255,000	575
2004-10-04	114	116	113	113	668,000	565
2004-10-01	106	112	106	110	410,000	550
2004-09-30	105	107	105	105	133,000	525
2004-09-29	107	109	104	104	137,000	520
2004-09-28	108	110	107	108	136,000	540
2004-09-27	105	109	103	109	258,000	545
2004-09-24	105	105	102	104	234,000	520
2004-09-22	106	107	102	106	499,000	530
2004-09-21	112	113	106	107	450,000	535
2004-09-17	115	117	109	111	857,000	555
2004-09-16	109	120	109	115	1,612,000	575
2004-09-15	109	110	109	109	214,000	545
2004-09-14	112	112	110	110	235,000	550
2004-09-13	113	113	111	112	133,000	560
2004-09-10	114	114	111	111	337,000	555
2004-09-09	115	115	113	115	283,000	575
2004-09-08	116	117	115	115	231,000	575
2004-09-07	119	119	115	115	439,000	575
2004-09-06	118	120	116	119	959,000	595
2004-09-03	121	125	114	114	2,752,000	570
2004-09-02	115	120	112	120	1,122,000	600
2004-09-01	112	118	111	115	831,000	575
2004-08-31	112	114	110	110	281,000	550
2004-08-30	112	112	110	111	123,000	555
2004-08-27	110	114	108	110	207,000	550
2004-08-26	114	117	111	111	658,000	555
2004-08-25	105	113	105	112	430,000	560
2004-08-24	106	106	104	105	94,000	525
2004-08-23	105	106	104	105	112,000	525
2004-08-20	103	104	102	104	60,000	520
2004-08-19	103	103	102	103	60,000	515
2004-08-18	102	103	102	103	32,000	515
2004-08-17	102	104	102	103	105,000	515
2004-08-16	105	105	102	102	92,000	510
2004-08-13	104	105	102	102	85,000	510
2004-08-12	104	107	104	104	33,000	520
2004-08-11	105	105	103	105	76,000	525
2004-08-10	103	105	103	104	115,000	520
2004-08-09	100	106	99	106	200,000	530
2004-08-06	102	104	102	104	101,000	520
2004-08-05	105	105	102	104	89,000	520
2004-08-04	107	107	102	102	139,000	510
2004-08-03	103	106	103	106	76,000	530
2004-08-02	107	107	102	103	222,000	515
2004-07-30	107	108	107	107	135,000	535
2004-07-29	114	116	109	109	174,000	545
2004-07-28	110	113	110	111	62,000	555
2004-07-27	114	117	107	111	685,000	555
2004-07-26	110	112	110	112	364,000	560
2004-07-23	112	117	112	115	901,000	575
2004-07-22	108	111	106	109	320,000	545
2004-07-21	107	115	107	111	1,107,000	555
2004-07-20	105	105	101	103	66,000	515
2004-07-16	103	105	102	104	123,000	520
2004-07-15	102	104	102	104	88,000	520
2004-07-14	104	105	103	103	82,000	515
2004-07-13	106	106	102	104	138,000	520
2004-07-12	104	107	104	106	68,000	530
2004-07-09	103	104	103	103	70,000	515
2004-07-08	103	104	102	102	74,000	510
2004-07-07	101	102	101	101	98,000	505
2004-07-06	104	104	102	102	162,000	510
2004-07-05	106	106	104	104	106,000	520
2004-07-02	109	109	107	107	79,000	535
2004-07-01	111	113	109	109	96,000	545
2004-06-30	111	112	108	111	200,000	555
2004-06-29	112	114	111	111	124,000	555
2004-06-28	112	113	111	113	74,000	565
2004-06-25	109	111	108	110	119,000	550
2004-06-24	109	111	107	108	121,000	540
2004-06-23	109	110	105	106	151,000	530
2004-06-22	110	111	108	111	123,000	555
2004-06-21	115	116	112	112	123,000	560
2004-06-18	117	118	114	115	361,000	575
2004-06-17	115	121	114	118	779,000	590
2004-06-16	110	115	110	114	515,000	570
2004-06-15	109	109	107	108	184,000	540
2004-06-14	110	113	108	108	365,000	540
2004-06-11	107	107	105	106	194,000	530
2004-06-10	102	106	102	105	339,000	525
2004-06-09	102	105	101	103	121,000	515
2004-06-08	102	103	100	102	220,000	510
2004-06-07	99	102	99	100	176,000	500
2004-06-04	102	102	100	101	160,000	505
2004-06-03	103	103	101	102	85,000	510
2004-06-02	104	104	102	102	93,000	510
2004-06-01	102	104	102	103	86,000	515
2004-05-31	105	106	101	101	225,000	505
2004-05-28	106	107	104	106	134,000	530
2004-05-27	110	110	104	104	183,000	520
2004-05-26	113	115	108	112	259,000	560
2004-05-25	107	115	101	110	653,000	550
2004-05-24	106	109	105	107	211,000	535
2004-05-21	97	103	97	103	300,000	515
2004-05-20	96	101	96	100	259,000	500
2004-05-19	95	101	94	96	354,000	480
2004-05-18	90	95	90	90	322,000	450
2004-05-17	100	100	91	91	420,000	455
2004-05-14	101	103	100	101	138,000	505
2004-05-13	102	105	102	102	283,000	510
2004-05-12	104	108	102	106	214,000	530
2004-05-11	96	103	95	102	333,000	510
2004-05-10	112	113	95	97	373,000	485
2004-05-07	113	116	110	115	87,000	575
2004-05-06	116	118	115	115	96,000	575
2004-04-30	116	118	113	118	162,000	590
2004-04-28	113	118	113	117	182,000	585
2004-04-27	112	116	109	115	674,000	575
2004-04-26	122	122	112	112	451,000	560
2004-04-23	124	124	122	122	175,000	610
2004-04-22	126	128	123	124	435,000	620
2004-04-21	125	126	123	123	336,000	615
2004-04-20	128	128	123	127	425,000	635
2004-04-19	138	138	126	130	366,000	650
2004-04-16	140	140	133	135	505,000	675
2004-04-15	144	146	132	136	952,000	680
2004-04-14	140	145	136	144	940,000	720
2004-04-13	144	149	140	140	2,017,000	700
2004-04-12	129	141	129	139	1,842,000	695
2004-04-09	130	131	126	127	871,000	635
2004-04-08	129	133	124	133	1,327,000	665
2004-04-07	120	131	118	126	2,406,000	630
2004-04-06	120	121	117	120	411,000	600
2004-04-05	116	123	115	121	871,000	605
2004-04-02	108	118	104	117	1,116,000	585
2004-04-01	110	112	110	111	224,000	555
2004-03-31	112	116	108	111	664,000	555
2004-03-30	114	117	114	115	265,000	575
2004-03-29	117	117	114	114	325,000	570
2004-03-26	121	122	114	118	523,000	590
2004-03-25	125	125	119	121	689,000	605
2004-03-24	123	125	121	122	1,014,000	610
2004-03-23	114	123	110	118	1,617,000	590
2004-03-22	118	118	111	113	1,169,000	565
2004-03-19	115	124	112	119	1,379,000	595
2004-03-18	126	128	116	117	3,788,000	585
2004-03-17	107	117	103	116	5,499,000	580
2004-03-16	106	107	103	107	511,000	535
2004-03-15	107	109	105	107	618,000	535
2004-03-12	105	106	104	104	372,000	520
2004-03-11	104	108	103	107	674,000	535
2004-03-10	107	107	103	104	1,648,000	520
2004-03-09	95	111	95	105	4,492,000	525
2004-03-08	91	94	91	93	339,000	465
2004-03-05	89	90	88	90	327,000	450
2004-03-04	86	92	85	88	567,000	440
2004-03-03	84	86	84	85	205,000	425
2004-03-02	87	87	84	85	184,000	425
2004-03-01	83	85	83	85	167,000	425
2004-02-27	82	82	80	82	201,000	410
2004-02-26	82	82	80	82	175,000	410
2004-02-25	82	83	81	82	124,000	410
2004-02-24	82	83	82	82	149,000	410
2004-02-23	81	84	81	82	269,000	410
2004-02-20	85	87	84	86	188,000	430
2004-02-19	87	87	85	86	87,000	430
2004-02-18	88	88	85	87	137,000	435
2004-02-17	89	90	86	87	261,000	435
2004-02-16	84	94	84	88	560,000	440
2004-02-13	85	86	84	84	148,000	420
2004-02-12	86	87	85	87	153,000	435
2004-02-10	87	89	86	87	120,000	435
2004-02-09	90	90	88	88	83,000	440
2004-02-06	86	89	86	88	152,000	440
2004-02-05	89	90	85	87	249,000	435
2004-02-04	90	91	88	89	184,000	445
2004-02-03	92	92	88	89	538,000	445
2004-02-02	91	93	91	92	452,000	460
2004-01-30	91	93	90	92	405,000	460
2004-01-29	90	91	88	91	1,152,000	455
2004-01-28	89	95	89	91	1,952,000	455
2004-01-27	96	99	88	90	4,931,000	450
2004-01-26	114	114	102	106	1,296,000	530
2004-01-23	111	118	110	113	335,000	565
2004-01-22	111	112	108	110	281,000	550
2004-01-21	111	114	109	110	403,000	550
2004-01-20	117	123	113	114	702,000	570
2004-01-19	109	127	107	118	1,953,000	590
2004-01-16	108	110	106	109	221,000	545
2004-01-15	107	114	105	107	714,000	535
2004-01-14	106	108	104	106	1,119,000	530
2004-01-13	94	119	93	112	4,179,000	560
2004-01-09	85	90	83	89	173,000	445
2004-01-08	84	84	81	81	90,000	405
2004-01-07	79	82	79	81	48,000	405
2004-01-06	84	85	77	81	185,000	405
2004-01-05	85	85	83	83	73,000	415

分割・併合履歴： [2015-09-28]1株→0.2株