1826 佐田建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 185 | 185 | 182 | 183 | 373,000 | 915 |
| 2005-12-29 | 184 | 186 | 182 | 184 | 1,282,000 | 920 |
| 2005-12-28 | 184 | 185 | 182 | 184 | 474,000 | 920 |
| 2005-12-27 | 185 | 185 | 183 | 184 | 625,000 | 920 |
| 2005-12-26 | 190 | 190 | 186 | 186 | 606,000 | 930 |
| 2005-12-22 | 189 | 189 | 186 | 188 | 773,000 | 940 |
| 2005-12-21 | 187 | 191 | 186 | 190 | 1,212,000 | 950 |
| 2005-12-20 | 183 | 187 | 182 | 187 | 1,127,000 | 935 |
| 2005-12-19 | 191 | 192 | 183 | 183 | 1,200,000 | 915 |
| 2005-12-16 | 188 | 190 | 186 | 188 | 863,000 | 940 |
| 2005-12-15 | 185 | 192 | 184 | 188 | 1,596,000 | 940 |
| 2005-12-14 | 193 | 193 | 184 | 188 | 1,843,000 | 940 |
| 2005-12-13 | 188 | 198 | 187 | 192 | 8,272,000 | 960 |
| 2005-12-12 | 180 | 188 | 178 | 183 | 2,744,000 | 915 |
| 2005-12-09 | 174 | 179 | 174 | 179 | 720,000 | 895 |
| 2005-12-08 | 179 | 179 | 173 | 174 | 1,261,000 | 870 |
| 2005-12-07 | 178 | 180 | 176 | 179 | 1,246,000 | 895 |
| 2005-12-06 | 183 | 183 | 180 | 180 | 1,240,000 | 900 |
| 2005-12-05 | 182 | 183 | 180 | 183 | 1,360,000 | 915 |
| 2005-12-02 | 186 | 186 | 182 | 183 | 1,251,000 | 915 |
| 2005-12-01 | 178 | 183 | 177 | 183 | 2,059,000 | 915 |
| 2005-11-30 | 175 | 179 | 174 | 178 | 1,372,000 | 890 |
| 2005-11-29 | 174 | 176 | 172 | 174 | 820,000 | 870 |
| 2005-11-28 | 179 | 182 | 173 | 176 | 1,315,000 | 880 |
| 2005-11-25 | 169 | 180 | 168 | 180 | 1,355,000 | 900 |
| 2005-11-24 | 181 | 183 | 174 | 175 | 1,766,000 | 875 |
| 2005-11-22 | 188 | 188 | 180 | 182 | 1,735,000 | 910 |
| 2005-11-21 | 192 | 192 | 188 | 189 | 1,015,000 | 945 |
| 2005-11-18 | 192 | 194 | 185 | 187 | 2,062,000 | 935 |
| 2005-11-17 | 189 | 193 | 187 | 192 | 1,724,000 | 960 |
| 2005-11-16 | 182 | 186 | 179 | 186 | 1,853,000 | 930 |
| 2005-11-15 | 188 | 188 | 183 | 185 | 1,157,000 | 925 |
| 2005-11-14 | 195 | 196 | 188 | 189 | 1,329,000 | 945 |
| 2005-11-11 | 186 | 193 | 186 | 191 | 1,553,000 | 955 |
| 2005-11-10 | 195 | 196 | 186 | 190 | 2,413,000 | 950 |
| 2005-11-09 | 199 | 199 | 192 | 196 | 2,401,000 | 980 |
| 2005-11-08 | 200 | 205 | 198 | 200 | 7,330,000 | 1,000 |
| 2005-11-07 | 188 | 198 | 184 | 197 | 6,910,000 | 985 |
| 2005-11-04 | 184 | 186 | 182 | 184 | 3,099,000 | 920 |
| 2005-11-02 | 176 | 183 | 175 | 180 | 5,045,000 | 900 |
| 2005-11-01 | 175 | 176 | 173 | 174 | 1,279,000 | 870 |
| 2005-10-31 | 179 | 179 | 173 | 175 | 2,293,000 | 875 |
| 2005-10-28 | 174 | 177 | 171 | 177 | 2,175,000 | 885 |
| 2005-10-27 | 174 | 176 | 173 | 174 | 2,867,000 | 870 |
| 2005-10-26 | 176 | 179 | 171 | 172 | 10,621,000 | 860 |
| 2005-10-25 | 179 | 188 | 178 | 183 | 21,702,000 | 915 |
| 2005-10-24 | 169 | 175 | 167 | 175 | 4,964,000 | 875 |
| 2005-10-21 | 167 | 168 | 163 | 167 | 1,660,000 | 835 |
| 2005-10-20 | 170 | 170 | 167 | 167 | 876,000 | 835 |
| 2005-10-19 | 169 | 170 | 166 | 169 | 1,750,000 | 845 |
| 2005-10-18 | 171 | 172 | 167 | 169 | 2,251,000 | 845 |
| 2005-10-17 | 174 | 176 | 170 | 172 | 7,181,000 | 860 |
| 2005-10-14 | 169 | 176 | 166 | 171 | 18,622,000 | 855 |
| 2005-10-13 | 161 | 173 | 159 | 172 | 14,212,000 | 860 |
| 2005-10-12 | 162 | 163 | 158 | 158 | 1,574,000 | 790 |
| 2005-10-11 | 161 | 164 | 159 | 160 | 3,105,000 | 800 |
| 2005-10-07 | 152 | 165 | 152 | 160 | 9,714,000 | 800 |
| 2005-10-06 | 150 | 153 | 150 | 151 | 1,390,000 | 755 |
| 2005-10-05 | 151 | 153 | 150 | 152 | 863,000 | 760 |
| 2005-10-04 | 155 | 156 | 151 | 153 | 1,151,000 | 765 |
| 2005-10-03 | 159 | 159 | 150 | 155 | 1,641,000 | 775 |
| 2005-09-30 | 162 | 162 | 156 | 157 | 1,801,000 | 785 |
| 2005-09-29 | 154 | 161 | 152 | 158 | 3,776,000 | 790 |
| 2005-09-28 | 151 | 154 | 150 | 152 | 1,517,000 | 760 |
| 2005-09-27 | 156 | 156 | 150 | 152 | 1,727,000 | 760 |
| 2005-09-26 | 157 | 162 | 152 | 154 | 3,372,000 | 770 |
| 2005-09-22 | 149 | 155 | 148 | 155 | 3,645,000 | 775 |
| 2005-09-21 | 165 | 166 | 148 | 151 | 9,206,000 | 755 |
| 2005-09-20 | 154 | 170 | 152 | 170 | 22,233,000 | 850 |
| 2005-09-16 | 144 | 146 | 143 | 146 | 3,553,000 | 730 |
| 2005-09-15 | 142 | 143 | 141 | 143 | 1,570,000 | 715 |
| 2005-09-14 | 139 | 144 | 139 | 140 | 3,716,000 | 700 |
| 2005-09-13 | 137 | 137 | 135 | 137 | 693,000 | 685 |
| 2005-09-12 | 139 | 139 | 135 | 137 | 894,000 | 685 |
| 2005-09-09 | 135 | 137 | 134 | 136 | 1,450,000 | 680 |
| 2005-09-08 | 138 | 138 | 133 | 133 | 1,324,000 | 665 |
| 2005-09-07 | 141 | 141 | 135 | 138 | 1,722,000 | 690 |
| 2005-09-06 | 146 | 147 | 139 | 140 | 3,653,000 | 700 |
| 2005-09-05 | 138 | 143 | 137 | 143 | 7,211,000 | 715 |
| 2005-09-02 | 133 | 137 | 133 | 137 | 967,000 | 685 |
| 2005-09-01 | 134 | 135 | 134 | 134 | 572,000 | 670 |
| 2005-08-31 | 135 | 136 | 134 | 134 | 200,000 | 670 |
| 2005-08-30 | 136 | 136 | 135 | 135 | 289,000 | 675 |
| 2005-08-29 | 134 | 137 | 134 | 135 | 404,000 | 675 |
| 2005-08-26 | 134 | 135 | 133 | 135 | 249,000 | 675 |
| 2005-08-25 | 136 | 136 | 134 | 135 | 351,000 | 675 |
| 2005-08-24 | 136 | 137 | 135 | 136 | 213,000 | 680 |
| 2005-08-23 | 138 | 139 | 136 | 136 | 461,000 | 680 |
| 2005-08-22 | 137 | 137 | 136 | 136 | 220,000 | 680 |
| 2005-08-19 | 137 | 138 | 136 | 136 | 178,000 | 680 |
| 2005-08-18 | 137 | 138 | 136 | 137 | 514,000 | 685 |
| 2005-08-17 | 137 | 137 | 135 | 135 | 507,000 | 675 |
| 2005-08-16 | 136 | 138 | 135 | 136 | 718,000 | 680 |
| 2005-08-15 | 135 | 136 | 134 | 136 | 478,000 | 680 |
| 2005-08-12 | 135 | 135 | 133 | 134 | 222,000 | 670 |
| 2005-08-11 | 135 | 137 | 134 | 135 | 348,000 | 675 |
| 2005-08-10 | 132 | 135 | 132 | 134 | 487,000 | 670 |
| 2005-08-09 | 130 | 132 | 128 | 132 | 349,000 | 660 |
| 2005-08-08 | 124 | 129 | 124 | 128 | 438,000 | 640 |
| 2005-08-05 | 131 | 132 | 127 | 131 | 317,000 | 655 |
| 2005-08-04 | 133 | 134 | 130 | 131 | 295,000 | 655 |
| 2005-08-03 | 135 | 136 | 132 | 133 | 366,000 | 665 |
| 2005-08-02 | 136 | 137 | 135 | 136 | 183,000 | 680 |
| 2005-08-01 | 138 | 138 | 135 | 136 | 209,000 | 680 |
| 2005-07-29 | 136 | 139 | 136 | 136 | 664,000 | 680 |
| 2005-07-28 | 137 | 138 | 136 | 136 | 509,000 | 680 |
| 2005-07-27 | 135 | 137 | 135 | 135 | 325,000 | 675 |
| 2005-07-26 | 136 | 137 | 134 | 135 | 808,000 | 675 |
| 2005-07-25 | 132 | 136 | 131 | 136 | 610,000 | 680 |
| 2005-07-22 | 133 | 133 | 131 | 132 | 294,000 | 660 |
| 2005-07-21 | 132 | 133 | 132 | 132 | 145,000 | 660 |
| 2005-07-20 | 132 | 133 | 131 | 132 | 193,000 | 660 |
| 2005-07-19 | 131 | 133 | 131 | 131 | 127,000 | 655 |
| 2005-07-15 | 132 | 133 | 131 | 131 | 106,000 | 655 |
| 2005-07-14 | 131 | 132 | 131 | 131 | 146,000 | 655 |
| 2005-07-13 | 134 | 134 | 132 | 132 | 82,000 | 660 |
| 2005-07-12 | 133 | 134 | 132 | 133 | 161,000 | 665 |
| 2005-07-11 | 132 | 133 | 131 | 132 | 90,000 | 660 |
| 2005-07-08 | 130 | 131 | 130 | 131 | 170,000 | 655 |
| 2005-07-07 | 131 | 131 | 130 | 131 | 145,000 | 655 |
| 2005-07-06 | 131 | 132 | 130 | 131 | 169,000 | 655 |
| 2005-07-05 | 133 | 133 | 130 | 131 | 252,000 | 655 |
| 2005-07-04 | 131 | 133 | 131 | 133 | 135,000 | 665 |
| 2005-07-01 | 132 | 133 | 130 | 131 | 354,000 | 655 |
| 2005-06-30 | 134 | 135 | 133 | 133 | 318,000 | 665 |
| 2005-06-29 | 135 | 136 | 134 | 134 | 188,000 | 670 |
| 2005-06-28 | 133 | 135 | 132 | 135 | 197,000 | 675 |
| 2005-06-27 | 136 | 136 | 133 | 134 | 200,000 | 670 |
| 2005-06-24 | 139 | 139 | 135 | 137 | 369,000 | 685 |
| 2005-06-23 | 136 | 142 | 136 | 139 | 1,352,000 | 695 |
| 2005-06-22 | 136 | 137 | 134 | 134 | 355,000 | 670 |
| 2005-06-21 | 135 | 136 | 134 | 135 | 160,000 | 675 |
| 2005-06-20 | 135 | 136 | 134 | 135 | 223,000 | 675 |
| 2005-06-17 | 134 | 135 | 133 | 134 | 109,000 | 670 |
| 2005-06-16 | 136 | 137 | 134 | 134 | 202,000 | 670 |
| 2005-06-15 | 134 | 137 | 134 | 137 | 253,000 | 685 |
| 2005-06-14 | 136 | 136 | 134 | 134 | 153,000 | 670 |
| 2005-06-13 | 136 | 137 | 135 | 136 | 165,000 | 680 |
| 2005-06-10 | 134 | 137 | 134 | 137 | 261,000 | 685 |
| 2005-06-09 | 135 | 135 | 133 | 134 | 172,000 | 670 |
| 2005-06-08 | 137 | 137 | 133 | 135 | 248,000 | 675 |
| 2005-06-07 | 134 | 138 | 133 | 137 | 842,000 | 685 |
| 2005-06-06 | 129 | 134 | 129 | 133 | 262,000 | 665 |
| 2005-06-03 | 131 | 131 | 130 | 130 | 156,000 | 650 |
| 2005-06-02 | 130 | 134 | 130 | 132 | 456,000 | 660 |
| 2005-06-01 | 133 | 133 | 131 | 133 | 223,000 | 665 |
| 2005-05-31 | 129 | 132 | 129 | 132 | 259,000 | 660 |
| 2005-05-30 | 126 | 130 | 126 | 127 | 203,000 | 635 |
| 2005-05-27 | 128 | 128 | 126 | 126 | 190,000 | 630 |
| 2005-05-26 | 130 | 130 | 127 | 127 | 340,000 | 635 |
| 2005-05-25 | 134 | 134 | 130 | 130 | 355,000 | 650 |
| 2005-05-24 | 134 | 135 | 133 | 134 | 604,000 | 670 |
| 2005-05-23 | 133 | 133 | 130 | 131 | 412,000 | 655 |
| 2005-05-20 | 133 | 134 | 131 | 131 | 296,000 | 655 |
| 2005-05-19 | 131 | 133 | 130 | 132 | 273,000 | 660 |
| 2005-05-18 | 128 | 131 | 128 | 129 | 336,000 | 645 |
| 2005-05-17 | 133 | 133 | 129 | 129 | 578,000 | 645 |
| 2005-05-16 | 136 | 137 | 133 | 134 | 557,000 | 670 |
| 2005-05-13 | 139 | 141 | 136 | 138 | 828,000 | 690 |
| 2005-05-12 | 142 | 142 | 139 | 140 | 491,000 | 700 |
| 2005-05-11 | 138 | 143 | 136 | 142 | 1,656,000 | 710 |
| 2005-05-10 | 142 | 143 | 140 | 140 | 1,073,000 | 700 |
| 2005-05-09 | 144 | 144 | 140 | 142 | 2,411,000 | 710 |
| 2005-05-06 | 145 | 148 | 141 | 144 | 13,128,000 | 720 |
| 2005-05-02 | 124 | 138 | 124 | 136 | 14,968,000 | 680 |
| 2005-04-28 | 121 | 121 | 120 | 120 | 174,000 | 600 |
| 2005-04-27 | 123 | 123 | 121 | 121 | 152,000 | 605 |
| 2005-04-26 | 122 | 123 | 122 | 123 | 339,000 | 615 |
| 2005-04-25 | 122 | 123 | 121 | 122 | 119,000 | 610 |
| 2005-04-22 | 125 | 125 | 122 | 122 | 427,000 | 610 |
| 2005-04-21 | 121 | 123 | 119 | 123 | 881,000 | 615 |
| 2005-04-20 | 126 | 127 | 123 | 125 | 627,000 | 625 |
| 2005-04-19 | 123 | 125 | 120 | 123 | 735,000 | 615 |
| 2005-04-18 | 124 | 124 | 120 | 121 | 530,000 | 605 |
| 2005-04-15 | 128 | 129 | 127 | 129 | 325,000 | 645 |
| 2005-04-14 | 132 | 132 | 129 | 131 | 314,000 | 655 |
| 2005-04-13 | 134 | 136 | 131 | 133 | 375,000 | 665 |
| 2005-04-12 | 135 | 137 | 133 | 133 | 246,000 | 665 |
| 2005-04-11 | 138 | 139 | 134 | 136 | 407,000 | 680 |
| 2005-04-08 | 141 | 141 | 138 | 138 | 209,000 | 690 |
| 2005-04-07 | 140 | 141 | 138 | 140 | 403,000 | 700 |
| 2005-04-06 | 138 | 140 | 138 | 138 | 218,000 | 690 |
| 2005-04-05 | 139 | 139 | 137 | 138 | 310,000 | 690 |
| 2005-04-04 | 140 | 141 | 138 | 138 | 213,000 | 690 |
| 2005-04-01 | 138 | 142 | 136 | 142 | 355,000 | 710 |
| 2005-03-31 | 137 | 139 | 136 | 138 | 382,000 | 690 |
| 2005-03-30 | 142 | 142 | 135 | 136 | 780,000 | 680 |
| 2005-03-29 | 143 | 144 | 140 | 142 | 435,000 | 710 |
| 2005-03-28 | 140 | 143 | 140 | 141 | 451,000 | 705 |
| 2005-03-25 | 149 | 150 | 143 | 144 | 818,000 | 720 |
| 2005-03-24 | 148 | 149 | 147 | 147 | 468,000 | 735 |
| 2005-03-23 | 150 | 151 | 146 | 147 | 884,000 | 735 |
| 2005-03-22 | 154 | 154 | 150 | 150 | 899,000 | 750 |
| 2005-03-18 | 154 | 156 | 150 | 152 | 3,769,000 | 760 |
| 2005-03-17 | 145 | 147 | 143 | 146 | 740,000 | 730 |
| 2005-03-16 | 145 | 147 | 144 | 146 | 952,000 | 730 |
| 2005-03-15 | 153 | 153 | 145 | 146 | 1,403,000 | 730 |
| 2005-03-14 | 153 | 154 | 150 | 151 | 1,577,000 | 755 |
| 2005-03-11 | 149 | 152 | 149 | 150 | 1,807,000 | 750 |
| 2005-03-10 | 153 | 154 | 148 | 149 | 2,666,000 | 745 |
| 2005-03-09 | 153 | 163 | 153 | 154 | 4,838,000 | 770 |
| 2005-03-08 | 157 | 159 | 152 | 152 | 4,512,000 | 760 |
| 2005-03-07 | 163 | 170 | 157 | 159 | 16,292,000 | 795 |
| 2005-03-04 | 143 | 159 | 141 | 153 | 21,250,000 | 765 |
| 2005-03-03 | 142 | 142 | 137 | 139 | 5,598,000 | 695 |
| 2005-03-02 | 133 | 147 | 130 | 142 | 9,171,000 | 710 |
| 2005-03-01 | 129 | 134 | 129 | 131 | 3,492,000 | 655 |
| 2005-02-28 | 124 | 127 | 123 | 126 | 1,290,000 | 630 |
| 2005-02-25 | 122 | 126 | 121 | 122 | 2,156,000 | 610 |
| 2005-02-24 | 123 | 123 | 119 | 121 | 920,000 | 605 |
| 2005-02-23 | 119 | 123 | 118 | 123 | 1,774,000 | 615 |
| 2005-02-22 | 118 | 119 | 118 | 118 | 139,000 | 590 |
| 2005-02-21 | 117 | 118 | 116 | 117 | 187,000 | 585 |
| 2005-02-18 | 118 | 118 | 116 | 117 | 358,000 | 585 |
| 2005-02-17 | 118 | 120 | 118 | 119 | 265,000 | 595 |
| 2005-02-16 | 121 | 121 | 117 | 117 | 647,000 | 585 |
| 2005-02-15 | 121 | 122 | 120 | 121 | 373,000 | 605 |
| 2005-02-14 | 121 | 122 | 120 | 121 | 296,000 | 605 |
| 2005-02-10 | 122 | 122 | 120 | 120 | 258,000 | 600 |
| 2005-02-09 | 121 | 122 | 120 | 121 | 291,000 | 605 |
| 2005-02-08 | 122 | 122 | 120 | 120 | 277,000 | 600 |
| 2005-02-07 | 120 | 122 | 120 | 121 | 172,000 | 605 |
| 2005-02-04 | 122 | 123 | 120 | 120 | 310,000 | 600 |
| 2005-02-03 | 122 | 123 | 121 | 121 | 258,000 | 605 |
| 2005-02-02 | 121 | 122 | 120 | 121 | 362,000 | 605 |
| 2005-02-01 | 122 | 123 | 121 | 122 | 307,000 | 610 |
| 2005-01-31 | 120 | 123 | 120 | 123 | 515,000 | 615 |
| 2005-01-28 | 120 | 121 | 120 | 120 | 268,000 | 600 |
| 2005-01-27 | 123 | 123 | 119 | 120 | 631,000 | 600 |
| 2005-01-26 | 124 | 125 | 122 | 122 | 985,000 | 610 |
| 2005-01-25 | 120 | 127 | 120 | 123 | 5,359,000 | 615 |
| 2005-01-24 | 117 | 120 | 117 | 120 | 531,000 | 600 |
| 2005-01-21 | 118 | 118 | 116 | 117 | 302,000 | 585 |
| 2005-01-20 | 116 | 119 | 116 | 118 | 232,000 | 590 |
| 2005-01-19 | 119 | 119 | 117 | 117 | 324,000 | 585 |
| 2005-01-18 | 118 | 119 | 117 | 118 | 404,000 | 590 |
| 2005-01-17 | 117 | 118 | 115 | 117 | 752,000 | 585 |
| 2005-01-14 | 115 | 118 | 114 | 118 | 279,000 | 590 |
| 2005-01-13 | 118 | 119 | 115 | 117 | 352,000 | 585 |
| 2005-01-12 | 120 | 121 | 117 | 119 | 444,000 | 595 |
| 2005-01-11 | 119 | 121 | 119 | 121 | 747,000 | 605 |
| 2005-01-07 | 123 | 123 | 117 | 119 | 1,200,000 | 595 |
| 2005-01-06 | 117 | 120 | 115 | 120 | 1,306,000 | 600 |
| 2005-01-05 | 115 | 119 | 114 | 118 | 513,000 | 590 |
| 2005-01-04 | 114 | 115 | 113 | 114 | 118,000 | 570 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
