1826 佐田建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 102 | 102 | 101 | 101 | 76,000 | 505 |
| 2007-12-27 | 104 | 104 | 102 | 102 | 68,000 | 510 |
| 2007-12-26 | 103 | 104 | 103 | 104 | 82,000 | 520 |
| 2007-12-25 | 104 | 104 | 100 | 103 | 92,000 | 515 |
| 2007-12-21 | 100 | 104 | 98 | 104 | 192,000 | 520 |
| 2007-12-20 | 100 | 101 | 99 | 101 | 192,000 | 505 |
| 2007-12-19 | 103 | 104 | 102 | 103 | 60,000 | 515 |
| 2007-12-18 | 104 | 105 | 102 | 105 | 91,000 | 525 |
| 2007-12-17 | 104 | 105 | 103 | 104 | 134,000 | 520 |
| 2007-12-14 | 105 | 106 | 105 | 105 | 133,000 | 525 |
| 2007-12-13 | 106 | 108 | 106 | 106 | 102,000 | 530 |
| 2007-12-12 | 107 | 108 | 105 | 105 | 133,000 | 525 |
| 2007-12-11 | 110 | 111 | 108 | 108 | 74,000 | 540 |
| 2007-12-10 | 110 | 112 | 110 | 111 | 97,000 | 555 |
| 2007-12-07 | 109 | 113 | 109 | 112 | 57,000 | 560 |
| 2007-12-06 | 111 | 112 | 108 | 109 | 93,000 | 545 |
| 2007-12-05 | 112 | 112 | 109 | 111 | 92,000 | 555 |
| 2007-12-04 | 114 | 114 | 113 | 113 | 45,000 | 565 |
| 2007-12-03 | 118 | 118 | 115 | 115 | 70,000 | 575 |
| 2007-11-30 | 117 | 118 | 115 | 118 | 126,000 | 590 |
| 2007-11-29 | 115 | 117 | 114 | 117 | 103,000 | 585 |
| 2007-11-28 | 113 | 115 | 113 | 115 | 97,000 | 575 |
| 2007-11-27 | 106 | 111 | 105 | 110 | 172,000 | 550 |
| 2007-11-26 | 105 | 109 | 105 | 108 | 88,000 | 540 |
| 2007-11-22 | 105 | 107 | 105 | 106 | 145,000 | 530 |
| 2007-11-21 | 109 | 111 | 106 | 107 | 91,000 | 535 |
| 2007-11-20 | 105 | 107 | 100 | 107 | 408,000 | 535 |
| 2007-11-19 | 113 | 115 | 111 | 113 | 147,000 | 565 |
| 2007-11-16 | 116 | 117 | 114 | 117 | 87,000 | 585 |
| 2007-11-15 | 122 | 123 | 118 | 119 | 69,000 | 595 |
| 2007-11-14 | 115 | 120 | 113 | 120 | 107,000 | 600 |
| 2007-11-13 | 113 | 115 | 113 | 113 | 123,000 | 565 |
| 2007-11-12 | 115 | 117 | 115 | 116 | 130,000 | 580 |
| 2007-11-09 | 122 | 123 | 119 | 121 | 146,000 | 605 |
| 2007-11-08 | 121 | 123 | 118 | 122 | 280,000 | 610 |
| 2007-11-07 | 124 | 126 | 123 | 125 | 77,000 | 625 |
| 2007-11-06 | 128 | 129 | 126 | 126 | 112,000 | 630 |
| 2007-11-05 | 128 | 130 | 127 | 130 | 68,000 | 650 |
| 2007-11-02 | 132 | 132 | 129 | 131 | 94,000 | 655 |
| 2007-11-01 | 132 | 133 | 132 | 132 | 39,000 | 660 |
| 2007-10-31 | 132 | 133 | 131 | 131 | 110,000 | 655 |
| 2007-10-30 | 128 | 133 | 126 | 132 | 329,000 | 660 |
| 2007-10-29 | 126 | 129 | 125 | 128 | 89,000 | 640 |
| 2007-10-26 | 126 | 129 | 126 | 129 | 67,000 | 645 |
| 2007-10-25 | 127 | 128 | 125 | 127 | 103,000 | 635 |
| 2007-10-24 | 129 | 131 | 128 | 130 | 142,000 | 650 |
| 2007-10-23 | 128 | 129 | 127 | 128 | 83,000 | 640 |
| 2007-10-22 | 124 | 128 | 121 | 127 | 99,000 | 635 |
| 2007-10-19 | 129 | 131 | 128 | 130 | 85,000 | 650 |
| 2007-10-18 | 127 | 130 | 127 | 129 | 44,000 | 645 |
| 2007-10-17 | 125 | 130 | 124 | 129 | 228,000 | 645 |
| 2007-10-16 | 133 | 135 | 131 | 132 | 179,000 | 660 |
| 2007-10-15 | 136 | 136 | 134 | 134 | 56,000 | 670 |
| 2007-10-12 | 135 | 136 | 134 | 135 | 138,000 | 675 |
| 2007-10-11 | 133 | 136 | 133 | 136 | 171,000 | 680 |
| 2007-10-10 | 136 | 136 | 133 | 134 | 91,000 | 670 |
| 2007-10-09 | 136 | 136 | 134 | 135 | 226,000 | 675 |
| 2007-10-05 | 136 | 139 | 135 | 135 | 609,000 | 675 |
| 2007-10-04 | 133 | 136 | 133 | 135 | 189,000 | 675 |
| 2007-10-03 | 131 | 135 | 131 | 134 | 195,000 | 670 |
| 2007-10-02 | 134 | 134 | 132 | 134 | 62,000 | 670 |
| 2007-10-01 | 132 | 134 | 131 | 133 | 148,000 | 665 |
| 2007-09-28 | 133 | 133 | 127 | 132 | 218,000 | 660 |
| 2007-09-27 | 129 | 134 | 127 | 134 | 408,000 | 670 |
| 2007-09-26 | 127 | 129 | 127 | 129 | 126,000 | 645 |
| 2007-09-25 | 128 | 130 | 126 | 128 | 138,000 | 640 |
| 2007-09-21 | 127 | 130 | 127 | 130 | 129,000 | 650 |
| 2007-09-20 | 130 | 131 | 126 | 128 | 405,000 | 640 |
| 2007-09-19 | 126 | 131 | 125 | 131 | 357,000 | 655 |
| 2007-09-18 | 129 | 130 | 124 | 126 | 423,000 | 630 |
| 2007-09-14 | 125 | 137 | 124 | 128 | 1,914,000 | 640 |
| 2007-09-13 | 118 | 123 | 118 | 123 | 147,000 | 615 |
| 2007-09-12 | 125 | 125 | 113 | 119 | 206,000 | 595 |
| 2007-09-11 | 125 | 125 | 123 | 123 | 88,000 | 615 |
| 2007-09-10 | 124 | 126 | 123 | 125 | 139,000 | 625 |
| 2007-09-07 | 131 | 131 | 126 | 128 | 124,000 | 640 |
| 2007-09-06 | 126 | 130 | 123 | 129 | 121,000 | 645 |
| 2007-09-05 | 130 | 130 | 126 | 129 | 150,000 | 645 |
| 2007-09-04 | 128 | 132 | 127 | 128 | 228,000 | 640 |
| 2007-09-03 | 126 | 128 | 126 | 128 | 112,000 | 640 |
| 2007-08-31 | 125 | 126 | 124 | 126 | 196,000 | 630 |
| 2007-08-30 | 124 | 128 | 124 | 125 | 305,000 | 625 |
| 2007-08-29 | 122 | 124 | 122 | 124 | 88,000 | 620 |
| 2007-08-28 | 122 | 124 | 122 | 124 | 67,000 | 620 |
| 2007-08-27 | 126 | 126 | 121 | 122 | 159,000 | 610 |
| 2007-08-24 | 123 | 125 | 122 | 124 | 107,000 | 620 |
| 2007-08-23 | 123 | 125 | 123 | 125 | 209,000 | 625 |
| 2007-08-22 | 123 | 123 | 122 | 122 | 170,000 | 610 |
| 2007-08-21 | 120 | 123 | 120 | 121 | 160,000 | 605 |
| 2007-08-20 | 124 | 124 | 119 | 120 | 171,000 | 600 |
| 2007-08-17 | 124 | 125 | 118 | 121 | 590,000 | 605 |
| 2007-08-16 | 124 | 125 | 118 | 125 | 476,000 | 625 |
| 2007-08-15 | 125 | 127 | 123 | 126 | 508,000 | 630 |
| 2007-08-14 | 127 | 128 | 124 | 127 | 158,000 | 635 |
| 2007-08-13 | 121 | 127 | 121 | 127 | 303,000 | 635 |
| 2007-08-10 | 123 | 126 | 120 | 124 | 394,000 | 620 |
| 2007-08-09 | 123 | 128 | 123 | 128 | 312,000 | 640 |
| 2007-08-08 | 122 | 123 | 120 | 122 | 333,000 | 610 |
| 2007-08-07 | 125 | 125 | 122 | 122 | 104,000 | 610 |
| 2007-08-06 | 122 | 124 | 121 | 124 | 204,000 | 620 |
| 2007-08-03 | 123 | 126 | 122 | 126 | 161,000 | 630 |
| 2007-08-02 | 123 | 125 | 119 | 123 | 421,000 | 615 |
| 2007-08-01 | 125 | 127 | 123 | 125 | 303,000 | 625 |
| 2007-07-31 | 124 | 128 | 122 | 126 | 339,000 | 630 |
| 2007-07-30 | 115 | 123 | 114 | 122 | 394,000 | 610 |
| 2007-07-27 | 118 | 122 | 112 | 118 | 817,000 | 590 |
| 2007-07-26 | 124 | 126 | 123 | 123 | 321,000 | 615 |
| 2007-07-25 | 123 | 124 | 122 | 123 | 489,000 | 615 |
| 2007-07-24 | 127 | 129 | 123 | 125 | 880,000 | 625 |
| 2007-07-23 | 131 | 131 | 127 | 130 | 535,000 | 650 |
| 2007-07-20 | 134 | 136 | 133 | 133 | 448,000 | 665 |
| 2007-07-19 | 137 | 138 | 134 | 134 | 346,000 | 670 |
| 2007-07-18 | 140 | 140 | 134 | 138 | 582,000 | 690 |
| 2007-07-17 | 143 | 146 | 136 | 138 | 1,754,000 | 690 |
| 2007-07-13 | 134 | 142 | 133 | 138 | 1,938,000 | 690 |
| 2007-07-12 | 135 | 135 | 131 | 133 | 869,000 | 665 |
| 2007-07-11 | 131 | 135 | 131 | 135 | 964,000 | 675 |
| 2007-07-10 | 135 | 135 | 130 | 130 | 428,000 | 650 |
| 2007-07-09 | 130 | 137 | 130 | 134 | 1,240,000 | 670 |
| 2007-07-06 | 129 | 130 | 129 | 130 | 114,000 | 650 |
| 2007-07-05 | 129 | 130 | 128 | 130 | 282,000 | 650 |
| 2007-07-04 | 129 | 130 | 128 | 128 | 373,000 | 640 |
| 2007-07-03 | 132 | 132 | 127 | 129 | 407,000 | 645 |
| 2007-07-02 | 127 | 131 | 126 | 131 | 618,000 | 655 |
| 2007-06-29 | 127 | 128 | 125 | 128 | 155,000 | 640 |
| 2007-06-28 | 127 | 127 | 126 | 126 | 383,000 | 630 |
| 2007-06-27 | 127 | 128 | 123 | 124 | 585,000 | 620 |
| 2007-06-26 | 129 | 131 | 123 | 127 | 1,035,000 | 635 |
| 2007-06-25 | 126 | 134 | 125 | 132 | 1,649,000 | 660 |
| 2007-06-22 | 125 | 126 | 123 | 125 | 167,000 | 625 |
| 2007-06-21 | 123 | 127 | 123 | 125 | 553,000 | 625 |
| 2007-06-20 | 124 | 125 | 122 | 125 | 357,000 | 625 |
| 2007-06-19 | 125 | 125 | 123 | 123 | 157,000 | 615 |
| 2007-06-18 | 124 | 125 | 123 | 125 | 266,000 | 625 |
| 2007-06-15 | 124 | 124 | 121 | 123 | 306,000 | 615 |
| 2007-06-14 | 125 | 125 | 123 | 123 | 153,000 | 615 |
| 2007-06-13 | 120 | 124 | 118 | 124 | 412,000 | 620 |
| 2007-06-12 | 126 | 126 | 119 | 122 | 544,000 | 610 |
| 2007-06-11 | 128 | 131 | 124 | 126 | 652,000 | 630 |
| 2007-06-08 | 123 | 125 | 120 | 125 | 709,000 | 625 |
| 2007-06-07 | 124 | 131 | 124 | 125 | 1,250,000 | 625 |
| 2007-06-06 | 122 | 128 | 121 | 127 | 1,834,000 | 635 |
| 2007-06-05 | 120 | 120 | 117 | 118 | 409,000 | 590 |
| 2007-06-04 | 116 | 121 | 116 | 120 | 1,038,000 | 600 |
| 2007-06-01 | 112 | 115 | 111 | 115 | 547,000 | 575 |
| 2007-05-31 | 110 | 111 | 109 | 111 | 148,000 | 555 |
| 2007-05-30 | 111 | 111 | 109 | 109 | 125,000 | 545 |
| 2007-05-29 | 109 | 111 | 109 | 111 | 193,000 | 555 |
| 2007-05-28 | 109 | 110 | 108 | 109 | 200,000 | 545 |
| 2007-05-25 | 107 | 109 | 107 | 108 | 225,000 | 540 |
| 2007-05-24 | 110 | 110 | 108 | 109 | 102,000 | 545 |
| 2007-05-23 | 110 | 111 | 108 | 110 | 465,000 | 550 |
| 2007-05-22 | 107 | 109 | 106 | 109 | 203,000 | 545 |
| 2007-05-21 | 106 | 108 | 105 | 107 | 437,000 | 535 |
| 2007-05-18 | 105 | 107 | 104 | 105 | 439,000 | 525 |
| 2007-05-17 | 106 | 106 | 103 | 105 | 370,000 | 525 |
| 2007-05-16 | 107 | 108 | 106 | 106 | 293,000 | 530 |
| 2007-05-15 | 110 | 110 | 108 | 108 | 418,000 | 540 |
| 2007-05-14 | 113 | 114 | 111 | 111 | 586,000 | 555 |
| 2007-05-11 | 110 | 113 | 110 | 111 | 433,000 | 555 |
| 2007-05-10 | 110 | 112 | 108 | 112 | 655,000 | 560 |
| 2007-05-09 | 109 | 110 | 107 | 110 | 500,000 | 550 |
| 2007-05-08 | 107 | 109 | 107 | 109 | 281,000 | 545 |
| 2007-05-07 | 109 | 109 | 107 | 107 | 226,000 | 535 |
| 2007-05-02 | 111 | 111 | 108 | 108 | 459,000 | 540 |
| 2007-05-01 | 110 | 115 | 110 | 112 | 2,604,000 | 560 |
| 2007-04-27 | 107 | 108 | 106 | 108 | 188,000 | 540 |
| 2007-04-26 | 107 | 107 | 104 | 107 | 363,000 | 535 |
| 2007-04-25 | 108 | 108 | 105 | 105 | 791,000 | 525 |
| 2007-04-24 | 105 | 110 | 105 | 110 | 803,000 | 550 |
| 2007-04-23 | 106 | 106 | 105 | 105 | 94,000 | 525 |
| 2007-04-20 | 106 | 106 | 105 | 106 | 136,000 | 530 |
| 2007-04-19 | 106 | 108 | 105 | 106 | 815,000 | 530 |
| 2007-04-18 | 104 | 107 | 104 | 107 | 311,000 | 535 |
| 2007-04-17 | 106 | 107 | 104 | 105 | 296,000 | 525 |
| 2007-04-16 | 105 | 106 | 104 | 106 | 246,000 | 530 |
| 2007-04-13 | 106 | 107 | 105 | 106 | 197,000 | 530 |
| 2007-04-12 | 105 | 106 | 104 | 105 | 151,000 | 525 |
| 2007-04-11 | 105 | 107 | 105 | 105 | 278,000 | 525 |
| 2007-04-10 | 106 | 107 | 106 | 106 | 99,000 | 530 |
| 2007-04-09 | 106 | 107 | 105 | 107 | 200,000 | 535 |
| 2007-04-06 | 105 | 106 | 105 | 105 | 212,000 | 525 |
| 2007-04-05 | 104 | 106 | 104 | 106 | 155,000 | 530 |
| 2007-04-04 | 104 | 107 | 104 | 106 | 505,000 | 530 |
| 2007-04-03 | 103 | 106 | 102 | 106 | 245,000 | 530 |
| 2007-04-02 | 106 | 106 | 102 | 102 | 319,000 | 510 |
| 2007-03-30 | 104 | 107 | 104 | 105 | 377,000 | 525 |
| 2007-03-29 | 103 | 104 | 103 | 104 | 73,000 | 520 |
| 2007-03-28 | 102 | 104 | 102 | 103 | 134,000 | 515 |
| 2007-03-27 | 103 | 104 | 103 | 103 | 101,000 | 515 |
| 2007-03-26 | 104 | 105 | 104 | 104 | 90,000 | 520 |
| 2007-03-23 | 103 | 105 | 103 | 105 | 422,000 | 525 |
| 2007-03-22 | 104 | 106 | 103 | 105 | 304,000 | 525 |
| 2007-03-20 | 102 | 103 | 102 | 102 | 90,000 | 510 |
| 2007-03-19 | 102 | 103 | 102 | 102 | 106,000 | 510 |
| 2007-03-16 | 105 | 105 | 103 | 103 | 130,000 | 515 |
| 2007-03-15 | 104 | 105 | 104 | 104 | 175,000 | 520 |
| 2007-03-14 | 105 | 106 | 103 | 103 | 260,000 | 515 |
| 2007-03-13 | 106 | 109 | 106 | 106 | 166,000 | 530 |
| 2007-03-12 | 105 | 109 | 105 | 109 | 471,000 | 545 |
| 2007-03-09 | 105 | 107 | 104 | 106 | 305,000 | 530 |
| 2007-03-08 | 103 | 105 | 102 | 105 | 312,000 | 525 |
| 2007-03-07 | 104 | 105 | 103 | 103 | 366,000 | 515 |
| 2007-03-06 | 101 | 103 | 101 | 103 | 243,000 | 515 |
| 2007-03-05 | 104 | 104 | 100 | 100 | 397,000 | 500 |
| 2007-03-02 | 106 | 106 | 102 | 106 | 315,000 | 530 |
| 2007-03-01 | 106 | 107 | 103 | 104 | 505,000 | 520 |
| 2007-02-28 | 101 | 104 | 99 | 103 | 742,000 | 515 |
| 2007-02-27 | 112 | 112 | 106 | 108 | 782,000 | 540 |
| 2007-02-26 | 108 | 111 | 107 | 111 | 932,000 | 555 |
| 2007-02-23 | 108 | 108 | 104 | 107 | 817,000 | 535 |
| 2007-02-22 | 107 | 109 | 106 | 108 | 945,000 | 540 |
| 2007-02-21 | 104 | 106 | 102 | 105 | 322,000 | 525 |
| 2007-02-20 | 102 | 104 | 102 | 103 | 195,000 | 515 |
| 2007-02-19 | 101 | 103 | 101 | 102 | 261,000 | 510 |
| 2007-02-16 | 103 | 103 | 101 | 102 | 279,000 | 510 |
| 2007-02-15 | 105 | 105 | 101 | 102 | 351,000 | 510 |
| 2007-02-14 | 104 | 106 | 104 | 104 | 180,000 | 520 |
| 2007-02-13 | 101 | 104 | 101 | 103 | 406,000 | 515 |
| 2007-02-09 | 104 | 106 | 104 | 105 | 289,000 | 525 |
| 2007-02-08 | 106 | 106 | 104 | 105 | 142,000 | 525 |
| 2007-02-07 | 105 | 106 | 105 | 105 | 106,000 | 525 |
| 2007-02-06 | 106 | 107 | 105 | 105 | 123,000 | 525 |
| 2007-02-05 | 106 | 107 | 105 | 105 | 128,000 | 525 |
| 2007-02-02 | 106 | 107 | 105 | 107 | 252,000 | 535 |
| 2007-02-01 | 104 | 106 | 104 | 106 | 222,000 | 530 |
| 2007-01-31 | 108 | 108 | 104 | 104 | 319,000 | 520 |
| 2007-01-30 | 107 | 110 | 107 | 108 | 434,000 | 540 |
| 2007-01-29 | 106 | 107 | 105 | 106 | 263,000 | 530 |
| 2007-01-26 | 105 | 106 | 104 | 105 | 377,000 | 525 |
| 2007-01-25 | 108 | 109 | 106 | 106 | 393,000 | 530 |
| 2007-01-24 | 109 | 109 | 107 | 108 | 227,000 | 540 |
| 2007-01-23 | 108 | 108 | 107 | 108 | 162,000 | 540 |
| 2007-01-22 | 109 | 109 | 107 | 107 | 232,000 | 535 |
| 2007-01-19 | 109 | 110 | 108 | 110 | 320,000 | 550 |
| 2007-01-18 | 109 | 110 | 107 | 110 | 801,000 | 550 |
| 2007-01-17 | 104 | 109 | 104 | 109 | 498,000 | 545 |
| 2007-01-16 | 106 | 106 | 105 | 106 | 228,000 | 530 |
| 2007-01-15 | 105 | 106 | 104 | 106 | 312,000 | 530 |
| 2007-01-12 | 105 | 106 | 104 | 105 | 692,000 | 525 |
| 2007-01-11 | 107 | 112 | 104 | 105 | 2,446,000 | 525 |
| 2007-01-10 | 101 | 107 | 100 | 106 | 637,000 | 530 |
| 2007-01-09 | 100 | 101 | 100 | 101 | 72,000 | 505 |
| 2007-01-05 | 101 | 102 | 99 | 100 | 240,000 | 500 |
| 2007-01-04 | 101 | 101 | 100 | 100 | 93,000 | 500 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
