1826 佐田建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 100 | 101 | 99 | 99 | 129,000 | 495 |
| 2006-12-28 | 99 | 100 | 99 | 100 | 415,000 | 500 |
| 2006-12-27 | 101 | 102 | 100 | 101 | 386,000 | 505 |
| 2006-12-26 | 99 | 102 | 98 | 102 | 761,000 | 510 |
| 2006-12-25 | 101 | 101 | 100 | 101 | 215,000 | 505 |
| 2006-12-22 | 101 | 102 | 99 | 102 | 601,000 | 510 |
| 2006-12-21 | 102 | 102 | 100 | 101 | 305,000 | 505 |
| 2006-12-20 | 102 | 103 | 101 | 103 | 295,000 | 515 |
| 2006-12-19 | 104 | 104 | 101 | 101 | 292,000 | 505 |
| 2006-12-18 | 103 | 104 | 102 | 104 | 261,000 | 520 |
| 2006-12-15 | 105 | 106 | 103 | 103 | 199,000 | 515 |
| 2006-12-14 | 105 | 105 | 104 | 104 | 210,000 | 520 |
| 2006-12-13 | 105 | 106 | 104 | 106 | 210,000 | 530 |
| 2006-12-12 | 107 | 107 | 105 | 106 | 91,000 | 530 |
| 2006-12-11 | 107 | 107 | 105 | 106 | 124,000 | 530 |
| 2006-12-08 | 105 | 107 | 105 | 105 | 274,000 | 525 |
| 2006-12-07 | 105 | 107 | 105 | 106 | 156,000 | 530 |
| 2006-12-06 | 106 | 106 | 104 | 105 | 218,000 | 525 |
| 2006-12-05 | 110 | 110 | 105 | 105 | 756,000 | 525 |
| 2006-12-04 | 107 | 110 | 106 | 110 | 358,000 | 550 |
| 2006-12-01 | 107 | 109 | 106 | 108 | 593,000 | 540 |
| 2006-11-30 | 106 | 107 | 106 | 107 | 334,000 | 535 |
| 2006-11-29 | 104 | 107 | 104 | 105 | 503,000 | 525 |
| 2006-11-28 | 103 | 104 | 101 | 104 | 309,000 | 520 |
| 2006-11-27 | 100 | 104 | 100 | 104 | 180,000 | 520 |
| 2006-11-24 | 103 | 103 | 99 | 101 | 261,000 | 505 |
| 2006-11-22 | 100 | 104 | 100 | 103 | 206,000 | 515 |
| 2006-11-21 | 100 | 102 | 100 | 102 | 303,000 | 510 |
| 2006-11-20 | 102 | 102 | 98 | 100 | 671,000 | 500 |
| 2006-11-17 | 105 | 106 | 102 | 102 | 585,000 | 510 |
| 2006-11-16 | 107 | 108 | 106 | 106 | 223,000 | 530 |
| 2006-11-15 | 110 | 111 | 106 | 107 | 328,000 | 535 |
| 2006-11-14 | 108 | 111 | 107 | 109 | 973,000 | 545 |
| 2006-11-13 | 108 | 109 | 104 | 105 | 340,000 | 525 |
| 2006-11-10 | 109 | 111 | 108 | 108 | 349,000 | 540 |
| 2006-11-09 | 111 | 111 | 109 | 110 | 474,000 | 550 |
| 2006-11-08 | 114 | 115 | 111 | 112 | 464,000 | 560 |
| 2006-11-07 | 117 | 120 | 114 | 114 | 1,050,000 | 570 |
| 2006-11-06 | 115 | 116 | 113 | 115 | 347,000 | 575 |
| 2006-11-02 | 115 | 116 | 113 | 114 | 570,000 | 570 |
| 2006-11-01 | 114 | 116 | 113 | 115 | 1,093,000 | 575 |
| 2006-10-31 | 116 | 119 | 113 | 116 | 4,026,000 | 580 |
| 2006-10-30 | 108 | 109 | 107 | 109 | 318,000 | 545 |
| 2006-10-27 | 110 | 111 | 109 | 109 | 200,000 | 545 |
| 2006-10-26 | 110 | 111 | 109 | 109 | 412,000 | 545 |
| 2006-10-25 | 113 | 114 | 111 | 111 | 208,000 | 555 |
| 2006-10-24 | 114 | 115 | 112 | 112 | 336,000 | 560 |
| 2006-10-23 | 113 | 115 | 112 | 114 | 240,000 | 570 |
| 2006-10-20 | 116 | 116 | 112 | 113 | 418,000 | 565 |
| 2006-10-19 | 112 | 117 | 111 | 114 | 1,432,000 | 570 |
| 2006-10-18 | 109 | 112 | 109 | 111 | 322,000 | 555 |
| 2006-10-17 | 113 | 113 | 109 | 111 | 131,000 | 555 |
| 2006-10-16 | 110 | 113 | 109 | 112 | 434,000 | 560 |
| 2006-10-13 | 105 | 110 | 105 | 109 | 465,000 | 545 |
| 2006-10-12 | 101 | 105 | 101 | 103 | 403,000 | 515 |
| 2006-10-11 | 106 | 106 | 101 | 102 | 306,000 | 510 |
| 2006-10-10 | 106 | 109 | 106 | 106 | 197,000 | 530 |
| 2006-10-06 | 111 | 112 | 109 | 109 | 218,000 | 545 |
| 2006-10-05 | 112 | 112 | 109 | 109 | 247,000 | 545 |
| 2006-10-04 | 114 | 115 | 110 | 110 | 352,000 | 550 |
| 2006-10-03 | 114 | 115 | 113 | 114 | 246,000 | 570 |
| 2006-10-02 | 109 | 117 | 109 | 114 | 932,000 | 570 |
| 2006-09-29 | 110 | 110 | 108 | 109 | 138,000 | 545 |
| 2006-09-28 | 106 | 109 | 106 | 109 | 351,000 | 545 |
| 2006-09-27 | 106 | 107 | 105 | 105 | 336,000 | 525 |
| 2006-09-26 | 107 | 108 | 105 | 106 | 157,000 | 530 |
| 2006-09-25 | 105 | 108 | 105 | 106 | 230,000 | 530 |
| 2006-09-22 | 104 | 107 | 104 | 106 | 318,000 | 530 |
| 2006-09-21 | 105 | 106 | 104 | 104 | 151,000 | 520 |
| 2006-09-20 | 107 | 107 | 103 | 104 | 536,000 | 520 |
| 2006-09-19 | 109 | 110 | 107 | 109 | 177,000 | 545 |
| 2006-09-15 | 107 | 112 | 107 | 108 | 407,000 | 540 |
| 2006-09-14 | 110 | 111 | 106 | 106 | 360,000 | 530 |
| 2006-09-13 | 117 | 117 | 110 | 110 | 250,000 | 550 |
| 2006-09-12 | 118 | 119 | 116 | 116 | 198,000 | 580 |
| 2006-09-11 | 119 | 119 | 117 | 118 | 172,000 | 590 |
| 2006-09-08 | 116 | 120 | 116 | 120 | 446,000 | 600 |
| 2006-09-07 | 117 | 118 | 117 | 117 | 110,000 | 585 |
| 2006-09-06 | 120 | 120 | 117 | 118 | 402,000 | 590 |
| 2006-09-05 | 119 | 120 | 119 | 120 | 142,000 | 600 |
| 2006-09-04 | 122 | 122 | 119 | 119 | 244,000 | 595 |
| 2006-09-01 | 120 | 120 | 119 | 119 | 77,000 | 595 |
| 2006-08-31 | 120 | 122 | 118 | 119 | 259,000 | 595 |
| 2006-08-30 | 117 | 119 | 116 | 118 | 209,000 | 590 |
| 2006-08-29 | 116 | 117 | 114 | 116 | 328,000 | 580 |
| 2006-08-28 | 118 | 119 | 112 | 112 | 323,000 | 560 |
| 2006-08-25 | 124 | 124 | 121 | 121 | 238,000 | 605 |
| 2006-08-24 | 123 | 125 | 121 | 124 | 397,000 | 620 |
| 2006-08-23 | 123 | 126 | 121 | 124 | 612,000 | 620 |
| 2006-08-22 | 121 | 122 | 119 | 121 | 186,000 | 605 |
| 2006-08-21 | 120 | 122 | 120 | 121 | 269,000 | 605 |
| 2006-08-18 | 119 | 120 | 118 | 119 | 289,000 | 595 |
| 2006-08-17 | 124 | 125 | 119 | 120 | 1,181,000 | 600 |
| 2006-08-16 | 113 | 120 | 113 | 119 | 880,000 | 595 |
| 2006-08-15 | 111 | 112 | 110 | 112 | 361,000 | 560 |
| 2006-08-14 | 105 | 111 | 105 | 111 | 238,000 | 555 |
| 2006-08-11 | 107 | 108 | 106 | 106 | 162,000 | 530 |
| 2006-08-10 | 104 | 108 | 104 | 106 | 278,000 | 530 |
| 2006-08-09 | 104 | 106 | 102 | 106 | 338,000 | 530 |
| 2006-08-08 | 105 | 106 | 104 | 105 | 93,000 | 525 |
| 2006-08-07 | 110 | 110 | 106 | 106 | 166,000 | 530 |
| 2006-08-04 | 110 | 111 | 107 | 109 | 221,000 | 545 |
| 2006-08-03 | 110 | 113 | 109 | 110 | 528,000 | 550 |
| 2006-08-02 | 104 | 108 | 103 | 108 | 289,000 | 540 |
| 2006-08-01 | 104 | 107 | 103 | 105 | 696,000 | 525 |
| 2006-07-31 | 104 | 106 | 103 | 103 | 480,000 | 515 |
| 2006-07-28 | 103 | 104 | 103 | 104 | 213,000 | 520 |
| 2006-07-27 | 101 | 105 | 100 | 104 | 307,000 | 520 |
| 2006-07-26 | 107 | 108 | 100 | 102 | 444,000 | 510 |
| 2006-07-25 | 107 | 108 | 106 | 107 | 181,000 | 535 |
| 2006-07-24 | 104 | 105 | 102 | 104 | 406,000 | 520 |
| 2006-07-21 | 108 | 110 | 107 | 108 | 392,000 | 540 |
| 2006-07-20 | 107 | 111 | 105 | 111 | 380,000 | 555 |
| 2006-07-19 | 104 | 106 | 100 | 100 | 613,000 | 500 |
| 2006-07-18 | 111 | 112 | 103 | 103 | 680,000 | 515 |
| 2006-07-14 | 116 | 116 | 113 | 115 | 252,000 | 575 |
| 2006-07-13 | 116 | 120 | 115 | 117 | 351,000 | 585 |
| 2006-07-12 | 122 | 122 | 119 | 120 | 327,000 | 600 |
| 2006-07-11 | 126 | 126 | 121 | 123 | 207,000 | 615 |
| 2006-07-10 | 124 | 126 | 121 | 126 | 504,000 | 630 |
| 2006-07-07 | 129 | 131 | 128 | 129 | 175,000 | 645 |
| 2006-07-06 | 130 | 131 | 127 | 128 | 297,000 | 640 |
| 2006-07-05 | 135 | 135 | 131 | 132 | 241,000 | 660 |
| 2006-07-04 | 134 | 137 | 133 | 134 | 593,000 | 670 |
| 2006-07-03 | 133 | 133 | 131 | 133 | 170,000 | 665 |
| 2006-06-30 | 135 | 136 | 131 | 133 | 381,000 | 665 |
| 2006-06-29 | 133 | 133 | 132 | 133 | 235,000 | 665 |
| 2006-06-28 | 131 | 132 | 130 | 131 | 404,000 | 655 |
| 2006-06-27 | 131 | 137 | 131 | 135 | 1,170,000 | 675 |
| 2006-06-26 | 126 | 129 | 125 | 128 | 378,000 | 640 |
| 2006-06-23 | 126 | 126 | 124 | 126 | 127,000 | 630 |
| 2006-06-22 | 126 | 127 | 125 | 127 | 252,000 | 635 |
| 2006-06-21 | 126 | 126 | 123 | 124 | 299,000 | 620 |
| 2006-06-20 | 127 | 127 | 125 | 127 | 290,000 | 635 |
| 2006-06-19 | 128 | 129 | 126 | 128 | 423,000 | 640 |
| 2006-06-16 | 127 | 129 | 126 | 127 | 992,000 | 635 |
| 2006-06-15 | 123 | 130 | 122 | 122 | 1,283,000 | 610 |
| 2006-06-14 | 114 | 119 | 114 | 118 | 407,000 | 590 |
| 2006-06-13 | 118 | 119 | 115 | 115 | 637,000 | 575 |
| 2006-06-12 | 114 | 121 | 112 | 121 | 978,000 | 605 |
| 2006-06-09 | 112 | 116 | 107 | 112 | 1,346,000 | 560 |
| 2006-06-08 | 114 | 115 | 106 | 107 | 789,000 | 535 |
| 2006-06-07 | 117 | 122 | 115 | 116 | 630,000 | 580 |
| 2006-06-06 | 119 | 125 | 118 | 119 | 377,000 | 595 |
| 2006-06-05 | 121 | 122 | 118 | 122 | 502,000 | 610 |
| 2006-06-02 | 122 | 124 | 105 | 121 | 1,785,000 | 605 |
| 2006-06-01 | 127 | 132 | 122 | 122 | 780,000 | 610 |
| 2006-05-31 | 124 | 125 | 122 | 124 | 1,002,000 | 620 |
| 2006-05-30 | 134 | 135 | 128 | 129 | 776,000 | 645 |
| 2006-05-29 | 143 | 143 | 133 | 137 | 409,000 | 685 |
| 2006-05-26 | 145 | 146 | 141 | 143 | 354,000 | 715 |
| 2006-05-25 | 145 | 147 | 143 | 143 | 247,000 | 715 |
| 2006-05-24 | 147 | 147 | 144 | 146 | 300,000 | 730 |
| 2006-05-23 | 150 | 150 | 145 | 146 | 495,000 | 730 |
| 2006-05-22 | 158 | 158 | 153 | 154 | 447,000 | 770 |
| 2006-05-19 | 146 | 155 | 144 | 153 | 608,000 | 765 |
| 2006-05-18 | 147 | 151 | 142 | 148 | 681,000 | 740 |
| 2006-05-17 | 153 | 154 | 149 | 150 | 571,000 | 750 |
| 2006-05-16 | 162 | 162 | 152 | 152 | 525,000 | 760 |
| 2006-05-15 | 160 | 162 | 159 | 160 | 398,000 | 800 |
| 2006-05-12 | 161 | 164 | 160 | 162 | 440,000 | 810 |
| 2006-05-11 | 166 | 166 | 163 | 163 | 282,000 | 815 |
| 2006-05-10 | 171 | 172 | 165 | 166 | 515,000 | 830 |
| 2006-05-09 | 170 | 173 | 168 | 170 | 747,000 | 850 |
| 2006-05-08 | 168 | 169 | 166 | 167 | 470,000 | 835 |
| 2006-05-02 | 165 | 166 | 164 | 166 | 409,000 | 830 |
| 2006-05-01 | 165 | 166 | 164 | 165 | 417,000 | 825 |
| 2006-04-28 | 167 | 168 | 165 | 167 | 574,000 | 835 |
| 2006-04-27 | 170 | 170 | 166 | 167 | 1,000,000 | 835 |
| 2006-04-26 | 173 | 176 | 166 | 168 | 1,679,000 | 840 |
| 2006-04-25 | 176 | 179 | 175 | 178 | 746,000 | 890 |
| 2006-04-24 | 179 | 180 | 176 | 176 | 611,000 | 880 |
| 2006-04-21 | 183 | 183 | 180 | 181 | 431,000 | 905 |
| 2006-04-20 | 186 | 186 | 182 | 183 | 322,000 | 915 |
| 2006-04-19 | 187 | 187 | 182 | 185 | 522,000 | 925 |
| 2006-04-18 | 177 | 186 | 177 | 185 | 581,000 | 925 |
| 2006-04-17 | 187 | 187 | 177 | 181 | 876,000 | 905 |
| 2006-04-14 | 189 | 190 | 186 | 187 | 478,000 | 935 |
| 2006-04-13 | 189 | 190 | 188 | 188 | 309,000 | 940 |
| 2006-04-12 | 192 | 192 | 189 | 189 | 368,000 | 945 |
| 2006-04-11 | 194 | 194 | 191 | 192 | 433,000 | 960 |
| 2006-04-10 | 194 | 195 | 193 | 194 | 355,000 | 970 |
| 2006-04-07 | 193 | 195 | 192 | 195 | 648,000 | 975 |
| 2006-04-06 | 195 | 196 | 192 | 195 | 673,000 | 975 |
| 2006-04-05 | 196 | 197 | 192 | 195 | 820,000 | 975 |
| 2006-04-04 | 197 | 198 | 195 | 196 | 771,000 | 980 |
| 2006-04-03 | 193 | 197 | 193 | 196 | 826,000 | 980 |
| 2006-03-31 | 195 | 195 | 192 | 193 | 457,000 | 965 |
| 2006-03-30 | 197 | 199 | 194 | 194 | 594,000 | 970 |
| 2006-03-29 | 191 | 199 | 191 | 196 | 1,670,000 | 980 |
| 2006-03-28 | 187 | 194 | 187 | 191 | 773,000 | 955 |
| 2006-03-27 | 190 | 190 | 186 | 189 | 520,000 | 945 |
| 2006-03-24 | 191 | 192 | 186 | 187 | 1,201,000 | 935 |
| 2006-03-23 | 198 | 199 | 193 | 193 | 719,000 | 965 |
| 2006-03-22 | 197 | 199 | 195 | 196 | 917,000 | 980 |
| 2006-03-20 | 195 | 201 | 194 | 196 | 2,720,000 | 980 |
| 2006-03-17 | 192 | 210 | 191 | 200 | 11,789,000 | 1,000 |
| 2006-03-16 | 195 | 196 | 186 | 187 | 1,074,000 | 935 |
| 2006-03-15 | 185 | 195 | 184 | 192 | 835,000 | 960 |
| 2006-03-14 | 184 | 187 | 183 | 185 | 343,000 | 925 |
| 2006-03-13 | 187 | 188 | 183 | 187 | 414,000 | 935 |
| 2006-03-10 | 182 | 185 | 182 | 182 | 436,000 | 910 |
| 2006-03-09 | 179 | 185 | 178 | 182 | 584,000 | 910 |
| 2006-03-08 | 177 | 180 | 172 | 179 | 425,000 | 895 |
| 2006-03-07 | 179 | 179 | 175 | 176 | 273,000 | 880 |
| 2006-03-06 | 176 | 179 | 172 | 178 | 543,000 | 890 |
| 2006-03-03 | 179 | 179 | 175 | 176 | 524,000 | 880 |
| 2006-03-02 | 185 | 185 | 180 | 180 | 374,000 | 900 |
| 2006-03-01 | 183 | 185 | 181 | 182 | 1,049,000 | 910 |
| 2006-02-28 | 190 | 193 | 185 | 187 | 675,000 | 935 |
| 2006-02-27 | 195 | 195 | 187 | 189 | 1,029,000 | 945 |
| 2006-02-24 | 191 | 194 | 189 | 193 | 749,000 | 965 |
| 2006-02-23 | 186 | 193 | 184 | 193 | 1,983,000 | 965 |
| 2006-02-22 | 181 | 184 | 172 | 179 | 1,391,000 | 895 |
| 2006-02-21 | 153 | 182 | 152 | 181 | 2,813,000 | 905 |
| 2006-02-20 | 174 | 175 | 156 | 158 | 2,171,000 | 790 |
| 2006-02-17 | 195 | 195 | 182 | 183 | 1,449,000 | 915 |
| 2006-02-16 | 195 | 202 | 190 | 193 | 1,209,000 | 965 |
| 2006-02-15 | 207 | 207 | 198 | 200 | 1,112,000 | 1,000 |
| 2006-02-14 | 195 | 199 | 181 | 199 | 1,873,000 | 995 |
| 2006-02-13 | 207 | 208 | 187 | 190 | 1,721,000 | 950 |
| 2006-02-10 | 218 | 219 | 202 | 211 | 1,466,000 | 1,055 |
| 2006-02-09 | 219 | 225 | 217 | 217 | 1,412,000 | 1,085 |
| 2006-02-08 | 221 | 224 | 217 | 218 | 1,475,000 | 1,090 |
| 2006-02-07 | 229 | 229 | 223 | 226 | 1,471,000 | 1,130 |
| 2006-02-06 | 235 | 235 | 226 | 230 | 2,235,000 | 1,150 |
| 2006-02-03 | 225 | 229 | 223 | 228 | 2,422,000 | 1,140 |
| 2006-02-02 | 234 | 239 | 223 | 228 | 6,925,000 | 1,140 |
| 2006-02-01 | 236 | 240 | 230 | 236 | 15,326,000 | 1,180 |
| 2006-01-31 | 213 | 241 | 213 | 231 | 38,872,000 | 1,155 |
| 2006-01-30 | 207 | 210 | 204 | 210 | 2,471,000 | 1,050 |
| 2006-01-27 | 213 | 214 | 201 | 204 | 4,863,000 | 1,020 |
| 2006-01-26 | 192 | 205 | 192 | 205 | 3,555,000 | 1,025 |
| 2006-01-25 | 191 | 193 | 188 | 190 | 1,021,000 | 950 |
| 2006-01-24 | 184 | 189 | 183 | 187 | 870,000 | 935 |
| 2006-01-23 | 186 | 190 | 176 | 181 | 1,761,000 | 905 |
| 2006-01-20 | 199 | 199 | 187 | 191 | 2,057,000 | 955 |
| 2006-01-19 | 171 | 191 | 171 | 190 | 2,399,000 | 950 |
| 2006-01-18 | 190 | 190 | 165 | 175 | 3,897,000 | 875 |
| 2006-01-17 | 205 | 208 | 195 | 195 | 3,267,000 | 975 |
| 2006-01-16 | 202 | 209 | 202 | 206 | 4,373,000 | 1,030 |
| 2006-01-13 | 205 | 206 | 201 | 201 | 2,315,000 | 1,005 |
| 2006-01-12 | 201 | 207 | 198 | 203 | 5,684,000 | 1,015 |
| 2006-01-11 | 198 | 200 | 195 | 200 | 3,196,000 | 1,000 |
| 2006-01-10 | 198 | 204 | 193 | 195 | 6,459,000 | 975 |
| 2006-01-06 | 191 | 197 | 188 | 194 | 4,317,000 | 970 |
| 2006-01-05 | 185 | 189 | 183 | 187 | 1,591,000 | 935 |
| 2006-01-04 | 185 | 185 | 183 | 183 | 436,000 | 915 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
