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
2007-12-2810210210110176,000505
2007-12-2710410410210268,000510
2007-12-2610310410310482,000520
2007-12-2510410410010392,000515
2007-12-2110010498104192,000520
2007-12-2010010199101192,000505
2007-12-1910310410210360,000515
2007-12-1810410510210591,000525
2007-12-17104105103104134,000520
2007-12-14105106105105133,000525
2007-12-13106108106106102,000530
2007-12-12107108105105133,000525
2007-12-1111011110810874,000540
2007-12-1011011211011197,000555
2007-12-0710911310911257,000560
2007-12-0611111210810993,000545
2007-12-0511211210911192,000555
2007-12-0411411411311345,000565
2007-12-0311811811511570,000575
2007-11-30117118115118126,000590
2007-11-29115117114117103,000585
2007-11-2811311511311597,000575
2007-11-27106111105110172,000550
2007-11-2610510910510888,000540
2007-11-22105107105106145,000530
2007-11-2110911110610791,000535
2007-11-20105107100107408,000535
2007-11-19113115111113147,000565
2007-11-1611611711411787,000585
2007-11-1512212311811969,000595
2007-11-14115120113120107,000600
2007-11-13113115113113123,000565
2007-11-12115117115116130,000580
2007-11-09122123119121146,000605
2007-11-08121123118122280,000610
2007-11-0712412612312577,000625
2007-11-06128129126126112,000630
2007-11-0512813012713068,000650
2007-11-0213213212913194,000655
2007-11-0113213313213239,000660
2007-10-31132133131131110,000655
2007-10-30128133126132329,000660
2007-10-2912612912512889,000640
2007-10-2612612912612967,000645
2007-10-25127128125127103,000635
2007-10-24129131128130142,000650
2007-10-2312812912712883,000640
2007-10-2212412812112799,000635
2007-10-1912913112813085,000650
2007-10-1812713012712944,000645
2007-10-17125130124129228,000645
2007-10-16133135131132179,000660
2007-10-1513613613413456,000670
2007-10-12135136134135138,000675
2007-10-11133136133136171,000680
2007-10-1013613613313491,000670
2007-10-09136136134135226,000675
2007-10-05136139135135609,000675
2007-10-04133136133135189,000675
2007-10-03131135131134195,000670
2007-10-0213413413213462,000670
2007-10-01132134131133148,000665
2007-09-28133133127132218,000660
2007-09-27129134127134408,000670
2007-09-26127129127129126,000645
2007-09-25128130126128138,000640
2007-09-21127130127130129,000650
2007-09-20130131126128405,000640
2007-09-19126131125131357,000655
2007-09-18129130124126423,000630
2007-09-141251371241281,914,000640
2007-09-13118123118123147,000615
2007-09-12125125113119206,000595
2007-09-1112512512312388,000615
2007-09-10124126123125139,000625
2007-09-07131131126128124,000640
2007-09-06126130123129121,000645
2007-09-05130130126129150,000645
2007-09-04128132127128228,000640
2007-09-03126128126128112,000640
2007-08-31125126124126196,000630
2007-08-30124128124125305,000625
2007-08-2912212412212488,000620
2007-08-2812212412212467,000620
2007-08-27126126121122159,000610
2007-08-24123125122124107,000620
2007-08-23123125123125209,000625
2007-08-22123123122122170,000610
2007-08-21120123120121160,000605
2007-08-20124124119120171,000600
2007-08-17124125118121590,000605
2007-08-16124125118125476,000625
2007-08-15125127123126508,000630
2007-08-14127128124127158,000635
2007-08-13121127121127303,000635
2007-08-10123126120124394,000620
2007-08-09123128123128312,000640
2007-08-08122123120122333,000610
2007-08-07125125122122104,000610
2007-08-06122124121124204,000620
2007-08-03123126122126161,000630
2007-08-02123125119123421,000615
2007-08-01125127123125303,000625
2007-07-31124128122126339,000630
2007-07-30115123114122394,000610
2007-07-27118122112118817,000590
2007-07-26124126123123321,000615
2007-07-25123124122123489,000615
2007-07-24127129123125880,000625
2007-07-23131131127130535,000650
2007-07-20134136133133448,000665
2007-07-19137138134134346,000670
2007-07-18140140134138582,000690
2007-07-171431461361381,754,000690
2007-07-131341421331381,938,000690
2007-07-12135135131133869,000665
2007-07-11131135131135964,000675
2007-07-10135135130130428,000650
2007-07-091301371301341,240,000670
2007-07-06129130129130114,000650
2007-07-05129130128130282,000650
2007-07-04129130128128373,000640
2007-07-03132132127129407,000645
2007-07-02127131126131618,000655
2007-06-29127128125128155,000640
2007-06-28127127126126383,000630
2007-06-27127128123124585,000620
2007-06-261291311231271,035,000635
2007-06-251261341251321,649,000660
2007-06-22125126123125167,000625
2007-06-21123127123125553,000625
2007-06-20124125122125357,000625
2007-06-19125125123123157,000615
2007-06-18124125123125266,000625
2007-06-15124124121123306,000615
2007-06-14125125123123153,000615
2007-06-13120124118124412,000620
2007-06-12126126119122544,000610
2007-06-11128131124126652,000630
2007-06-08123125120125709,000625
2007-06-071241311241251,250,000625
2007-06-061221281211271,834,000635
2007-06-05120120117118409,000590
2007-06-041161211161201,038,000600
2007-06-01112115111115547,000575
2007-05-31110111109111148,000555
2007-05-30111111109109125,000545
2007-05-29109111109111193,000555
2007-05-28109110108109200,000545
2007-05-25107109107108225,000540
2007-05-24110110108109102,000545
2007-05-23110111108110465,000550
2007-05-22107109106109203,000545
2007-05-21106108105107437,000535
2007-05-18105107104105439,000525
2007-05-17106106103105370,000525
2007-05-16107108106106293,000530
2007-05-15110110108108418,000540
2007-05-14113114111111586,000555
2007-05-11110113110111433,000555
2007-05-10110112108112655,000560
2007-05-09109110107110500,000550
2007-05-08107109107109281,000545
2007-05-07109109107107226,000535
2007-05-02111111108108459,000540
2007-05-011101151101122,604,000560
2007-04-27107108106108188,000540
2007-04-26107107104107363,000535
2007-04-25108108105105791,000525
2007-04-24105110105110803,000550
2007-04-2310610610510594,000525
2007-04-20106106105106136,000530
2007-04-19106108105106815,000530
2007-04-18104107104107311,000535
2007-04-17106107104105296,000525
2007-04-16105106104106246,000530
2007-04-13106107105106197,000530
2007-04-12105106104105151,000525
2007-04-11105107105105278,000525
2007-04-1010610710610699,000530
2007-04-09106107105107200,000535
2007-04-06105106105105212,000525
2007-04-05104106104106155,000530
2007-04-04104107104106505,000530
2007-04-03103106102106245,000530
2007-04-02106106102102319,000510
2007-03-30104107104105377,000525
2007-03-2910310410310473,000520
2007-03-28102104102103134,000515
2007-03-27103104103103101,000515
2007-03-2610410510410490,000520
2007-03-23103105103105422,000525
2007-03-22104106103105304,000525
2007-03-2010210310210290,000510
2007-03-19102103102102106,000510
2007-03-16105105103103130,000515
2007-03-15104105104104175,000520
2007-03-14105106103103260,000515
2007-03-13106109106106166,000530
2007-03-12105109105109471,000545
2007-03-09105107104106305,000530
2007-03-08103105102105312,000525
2007-03-07104105103103366,000515
2007-03-06101103101103243,000515
2007-03-05104104100100397,000500
2007-03-02106106102106315,000530
2007-03-01106107103104505,000520
2007-02-2810110499103742,000515
2007-02-27112112106108782,000540
2007-02-26108111107111932,000555
2007-02-23108108104107817,000535
2007-02-22107109106108945,000540
2007-02-21104106102105322,000525
2007-02-20102104102103195,000515
2007-02-19101103101102261,000510
2007-02-16103103101102279,000510
2007-02-15105105101102351,000510
2007-02-14104106104104180,000520
2007-02-13101104101103406,000515
2007-02-09104106104105289,000525
2007-02-08106106104105142,000525
2007-02-07105106105105106,000525
2007-02-06106107105105123,000525
2007-02-05106107105105128,000525
2007-02-02106107105107252,000535
2007-02-01104106104106222,000530
2007-01-31108108104104319,000520
2007-01-30107110107108434,000540
2007-01-29106107105106263,000530
2007-01-26105106104105377,000525
2007-01-25108109106106393,000530
2007-01-24109109107108227,000540
2007-01-23108108107108162,000540
2007-01-22109109107107232,000535
2007-01-19109110108110320,000550
2007-01-18109110107110801,000550
2007-01-17104109104109498,000545
2007-01-16106106105106228,000530
2007-01-15105106104106312,000530
2007-01-12105106104105692,000525
2007-01-111071121041052,446,000525
2007-01-10101107100106637,000530
2007-01-0910010110010172,000505
2007-01-0510110299100240,000500
2007-01-0410110110010093,000500

分割・併合履歴 : [2015-09-28]1株→0.2株