1826 佐田建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 30 | 31 | 30 | 31 | 45,000 | 155 |
| 2008-12-29 | 29 | 30 | 28 | 29 | 63,000 | 145 |
| 2008-12-26 | 29 | 30 | 29 | 29 | 44,000 | 145 |
| 2008-12-25 | 30 | 30 | 29 | 29 | 45,000 | 145 |
| 2008-12-24 | 30 | 31 | 30 | 30 | 101,000 | 150 |
| 2008-12-22 | 30 | 31 | 30 | 30 | 160,000 | 150 |
| 2008-12-19 | 31 | 31 | 30 | 30 | 59,000 | 150 |
| 2008-12-18 | 32 | 33 | 31 | 31 | 66,000 | 155 |
| 2008-12-17 | 33 | 33 | 32 | 33 | 97,000 | 165 |
| 2008-12-16 | 32 | 33 | 31 | 33 | 346,000 | 165 |
| 2008-12-15 | 30 | 32 | 30 | 32 | 175,000 | 160 |
| 2008-12-12 | 30 | 31 | 30 | 30 | 356,000 | 150 |
| 2008-12-11 | 31 | 31 | 30 | 31 | 114,000 | 155 |
| 2008-12-10 | 31 | 32 | 30 | 32 | 33,000 | 160 |
| 2008-12-09 | 31 | 32 | 30 | 32 | 108,000 | 160 |
| 2008-12-08 | 30 | 31 | 30 | 31 | 157,000 | 155 |
| 2008-12-05 | 31 | 32 | 30 | 30 | 104,000 | 150 |
| 2008-12-04 | 31 | 32 | 30 | 32 | 71,000 | 160 |
| 2008-12-03 | 31 | 32 | 30 | 30 | 178,000 | 150 |
| 2008-12-02 | 30 | 33 | 30 | 32 | 202,000 | 160 |
| 2008-12-01 | 34 | 34 | 32 | 33 | 148,000 | 165 |
| 2008-11-28 | 34 | 35 | 33 | 33 | 157,000 | 165 |
| 2008-11-27 | 33 | 34 | 32 | 34 | 67,000 | 170 |
| 2008-11-26 | 33 | 33 | 33 | 33 | 97,000 | 165 |
| 2008-11-25 | 36 | 36 | 33 | 33 | 121,000 | 165 |
| 2008-11-21 | 32 | 35 | 32 | 35 | 139,000 | 175 |
| 2008-11-20 | 32 | 33 | 32 | 32 | 162,000 | 160 |
| 2008-11-19 | 34 | 34 | 34 | 34 | 42,000 | 170 |
| 2008-11-18 | 34 | 35 | 33 | 34 | 75,000 | 170 |
| 2008-11-17 | 33 | 35 | 33 | 35 | 54,000 | 175 |
| 2008-11-14 | 36 | 37 | 34 | 34 | 155,000 | 170 |
| 2008-11-13 | 35 | 36 | 34 | 36 | 123,000 | 180 |
| 2008-11-12 | 35 | 35 | 34 | 35 | 63,000 | 175 |
| 2008-11-11 | 36 | 36 | 35 | 35 | 88,000 | 175 |
| 2008-11-10 | 37 | 38 | 35 | 36 | 269,000 | 180 |
| 2008-11-07 | 36 | 37 | 34 | 37 | 283,000 | 185 |
| 2008-11-06 | 35 | 37 | 33 | 37 | 217,000 | 185 |
| 2008-11-05 | 37 | 38 | 36 | 38 | 305,000 | 190 |
| 2008-11-04 | 31 | 36 | 31 | 36 | 476,000 | 180 |
| 2008-10-31 | 34 | 34 | 31 | 33 | 306,000 | 165 |
| 2008-10-30 | 32 | 34 | 31 | 34 | 201,000 | 170 |
| 2008-10-29 | 34 | 34 | 31 | 33 | 236,000 | 165 |
| 2008-10-28 | 29 | 31 | 27 | 31 | 200,000 | 155 |
| 2008-10-27 | 31 | 32 | 29 | 29 | 159,000 | 145 |
| 2008-10-24 | 32 | 33 | 30 | 31 | 182,000 | 155 |
| 2008-10-23 | 33 | 33 | 32 | 33 | 189,000 | 165 |
| 2008-10-22 | 32 | 34 | 32 | 33 | 107,000 | 165 |
| 2008-10-21 | 34 | 34 | 33 | 34 | 142,000 | 170 |
| 2008-10-20 | 33 | 34 | 32 | 34 | 139,000 | 170 |
| 2008-10-17 | 34 | 35 | 33 | 34 | 242,000 | 170 |
| 2008-10-16 | 33 | 34 | 32 | 32 | 277,000 | 160 |
| 2008-10-15 | 34 | 35 | 32 | 34 | 201,000 | 170 |
| 2008-10-14 | 37 | 37 | 32 | 35 | 340,000 | 175 |
| 2008-10-10 | 25 | 28 | 24 | 27 | 658,000 | 135 |
| 2008-10-09 | 25 | 29 | 25 | 27 | 287,000 | 135 |
| 2008-10-08 | 26 | 27 | 25 | 25 | 385,000 | 125 |
| 2008-10-07 | 25 | 30 | 23 | 30 | 599,000 | 150 |
| 2008-10-06 | 35 | 35 | 29 | 31 | 302,000 | 155 |
| 2008-10-03 | 35 | 36 | 35 | 36 | 189,000 | 180 |
| 2008-10-02 | 35 | 36 | 35 | 36 | 123,000 | 180 |
| 2008-10-01 | 38 | 38 | 36 | 36 | 294,000 | 180 |
| 2008-09-30 | 38 | 39 | 37 | 39 | 316,000 | 195 |
| 2008-09-29 | 39 | 40 | 38 | 39 | 134,000 | 195 |
| 2008-09-26 | 39 | 39 | 38 | 38 | 140,000 | 190 |
| 2008-09-25 | 39 | 39 | 38 | 38 | 64,000 | 190 |
| 2008-09-24 | 39 | 40 | 39 | 40 | 116,000 | 200 |
| 2008-09-22 | 41 | 41 | 39 | 39 | 186,000 | 195 |
| 2008-09-19 | 39 | 40 | 38 | 40 | 190,000 | 200 |
| 2008-09-18 | 38 | 39 | 38 | 38 | 157,000 | 190 |
| 2008-09-17 | 40 | 40 | 38 | 39 | 318,000 | 195 |
| 2008-09-16 | 39 | 40 | 37 | 39 | 259,000 | 195 |
| 2008-09-12 | 41 | 42 | 39 | 42 | 370,000 | 210 |
| 2008-09-11 | 40 | 44 | 40 | 41 | 957,000 | 205 |
| 2008-09-10 | 38 | 40 | 38 | 40 | 87,000 | 200 |
| 2008-09-09 | 40 | 40 | 39 | 39 | 48,000 | 195 |
| 2008-09-08 | 39 | 40 | 38 | 39 | 116,000 | 195 |
| 2008-09-05 | 38 | 39 | 37 | 37 | 463,000 | 185 |
| 2008-09-04 | 41 | 41 | 39 | 39 | 421,000 | 195 |
| 2008-09-03 | 39 | 41 | 39 | 41 | 383,000 | 205 |
| 2008-09-02 | 38 | 39 | 38 | 38 | 136,000 | 190 |
| 2008-09-01 | 39 | 39 | 38 | 38 | 258,000 | 190 |
| 2008-08-29 | 40 | 40 | 39 | 39 | 481,000 | 195 |
| 2008-08-28 | 40 | 40 | 39 | 39 | 145,000 | 195 |
| 2008-08-27 | 40 | 40 | 39 | 39 | 95,000 | 195 |
| 2008-08-26 | 39 | 41 | 39 | 41 | 171,000 | 205 |
| 2008-08-25 | 40 | 41 | 39 | 41 | 352,000 | 205 |
| 2008-08-22 | 39 | 40 | 38 | 40 | 223,000 | 200 |
| 2008-08-21 | 39 | 40 | 38 | 38 | 398,000 | 190 |
| 2008-08-20 | 38 | 39 | 38 | 39 | 354,000 | 195 |
| 2008-08-19 | 38 | 39 | 38 | 38 | 454,000 | 190 |
| 2008-08-18 | 38 | 40 | 38 | 39 | 744,000 | 195 |
| 2008-08-15 | 37 | 37 | 35 | 36 | 331,000 | 180 |
| 2008-08-14 | 35 | 36 | 34 | 35 | 473,000 | 175 |
| 2008-08-13 | 38 | 39 | 36 | 36 | 447,000 | 180 |
| 2008-08-12 | 39 | 40 | 39 | 39 | 328,000 | 195 |
| 2008-08-11 | 39 | 41 | 39 | 40 | 294,000 | 200 |
| 2008-08-08 | 40 | 41 | 38 | 41 | 697,000 | 205 |
| 2008-08-07 | 39 | 41 | 39 | 40 | 1,682,000 | 200 |
| 2008-08-06 | 37 | 40 | 34 | 38 | 2,777,000 | 190 |
| 2008-08-05 | 40 | 40 | 32 | 36 | 5,092,000 | 180 |
| 2008-08-04 | 48 | 48 | 39 | 42 | 1,391,000 | 210 |
| 2008-08-01 | 53 | 54 | 49 | 49 | 440,000 | 245 |
| 2008-07-31 | 52 | 53 | 52 | 53 | 254,000 | 265 |
| 2008-07-30 | 52 | 52 | 51 | 52 | 185,000 | 260 |
| 2008-07-29 | 51 | 52 | 50 | 51 | 300,000 | 255 |
| 2008-07-28 | 54 | 54 | 52 | 53 | 92,000 | 265 |
| 2008-07-25 | 56 | 56 | 53 | 53 | 168,000 | 265 |
| 2008-07-24 | 56 | 56 | 55 | 56 | 124,000 | 280 |
| 2008-07-23 | 53 | 55 | 53 | 55 | 121,000 | 275 |
| 2008-07-22 | 53 | 53 | 51 | 53 | 74,000 | 265 |
| 2008-07-18 | 53 | 54 | 52 | 52 | 79,000 | 260 |
| 2008-07-17 | 52 | 53 | 52 | 52 | 104,000 | 260 |
| 2008-07-16 | 51 | 52 | 51 | 52 | 91,000 | 260 |
| 2008-07-15 | 52 | 53 | 51 | 52 | 91,000 | 260 |
| 2008-07-14 | 55 | 55 | 51 | 52 | 195,000 | 260 |
| 2008-07-11 | 55 | 56 | 54 | 55 | 101,000 | 275 |
| 2008-07-10 | 58 | 58 | 56 | 56 | 55,000 | 280 |
| 2008-07-09 | 58 | 60 | 58 | 58 | 143,000 | 290 |
| 2008-07-08 | 62 | 63 | 56 | 57 | 299,000 | 285 |
| 2008-07-07 | 61 | 62 | 60 | 62 | 97,000 | 310 |
| 2008-07-04 | 61 | 63 | 61 | 63 | 82,000 | 315 |
| 2008-07-03 | 60 | 62 | 60 | 61 | 72,000 | 305 |
| 2008-07-02 | 63 | 63 | 61 | 63 | 149,000 | 315 |
| 2008-07-01 | 66 | 66 | 64 | 64 | 144,000 | 320 |
| 2008-06-30 | 67 | 67 | 65 | 65 | 99,000 | 325 |
| 2008-06-27 | 65 | 66 | 64 | 66 | 330,000 | 330 |
| 2008-06-26 | 66 | 71 | 65 | 67 | 1,102,000 | 335 |
| 2008-06-25 | 65 | 66 | 65 | 65 | 136,000 | 325 |
| 2008-06-24 | 65 | 66 | 64 | 65 | 56,000 | 325 |
| 2008-06-23 | 65 | 66 | 64 | 64 | 186,000 | 320 |
| 2008-06-20 | 66 | 66 | 65 | 65 | 75,000 | 325 |
| 2008-06-19 | 66 | 67 | 65 | 66 | 156,000 | 330 |
| 2008-06-18 | 68 | 69 | 66 | 66 | 160,000 | 330 |
| 2008-06-17 | 67 | 68 | 66 | 67 | 119,000 | 335 |
| 2008-06-16 | 69 | 70 | 66 | 66 | 132,000 | 330 |
| 2008-06-13 | 67 | 67 | 66 | 67 | 130,000 | 335 |
| 2008-06-12 | 65 | 68 | 65 | 67 | 224,000 | 335 |
| 2008-06-11 | 68 | 68 | 64 | 65 | 447,000 | 325 |
| 2008-06-10 | 71 | 71 | 67 | 68 | 279,000 | 340 |
| 2008-06-09 | 70 | 71 | 69 | 70 | 382,000 | 350 |
| 2008-06-06 | 73 | 75 | 72 | 73 | 773,000 | 365 |
| 2008-06-05 | 68 | 71 | 68 | 71 | 757,000 | 355 |
| 2008-06-04 | 67 | 68 | 66 | 67 | 247,000 | 335 |
| 2008-06-03 | 67 | 67 | 66 | 66 | 91,000 | 330 |
| 2008-06-02 | 66 | 68 | 66 | 67 | 191,000 | 335 |
| 2008-05-30 | 67 | 67 | 66 | 67 | 110,000 | 335 |
| 2008-05-29 | 65 | 67 | 65 | 67 | 112,000 | 335 |
| 2008-05-28 | 66 | 66 | 65 | 65 | 198,000 | 325 |
| 2008-05-27 | 64 | 66 | 64 | 65 | 117,000 | 325 |
| 2008-05-26 | 66 | 66 | 64 | 64 | 195,000 | 320 |
| 2008-05-23 | 68 | 68 | 65 | 65 | 321,000 | 325 |
| 2008-05-22 | 65 | 67 | 64 | 67 | 268,000 | 335 |
| 2008-05-21 | 66 | 67 | 65 | 65 | 260,000 | 325 |
| 2008-05-20 | 67 | 70 | 67 | 67 | 754,000 | 335 |
| 2008-05-19 | 67 | 67 | 66 | 67 | 169,000 | 335 |
| 2008-05-16 | 67 | 68 | 66 | 66 | 189,000 | 330 |
| 2008-05-15 | 67 | 68 | 66 | 67 | 199,000 | 335 |
| 2008-05-14 | 67 | 67 | 64 | 67 | 328,000 | 335 |
| 2008-05-13 | 64 | 67 | 63 | 67 | 264,000 | 335 |
| 2008-05-12 | 63 | 65 | 63 | 64 | 159,000 | 320 |
| 2008-05-09 | 64 | 65 | 63 | 64 | 184,000 | 320 |
| 2008-05-08 | 64 | 65 | 63 | 64 | 257,000 | 320 |
| 2008-05-07 | 65 | 66 | 63 | 63 | 627,000 | 315 |
| 2008-05-02 | 68 | 68 | 61 | 62 | 2,543,000 | 310 |
| 2008-05-01 | 67 | 69 | 66 | 68 | 3,080,000 | 340 |
| 2008-04-30 | 68 | 73 | 65 | 70 | 13,003,000 | 350 |
| 2008-04-28 | 55 | 55 | 54 | 55 | 64,000 | 275 |
| 2008-04-25 | 54 | 55 | 54 | 55 | 68,000 | 275 |
| 2008-04-24 | 55 | 55 | 54 | 54 | 68,000 | 270 |
| 2008-04-23 | 54 | 55 | 54 | 55 | 79,000 | 275 |
| 2008-04-22 | 55 | 55 | 54 | 54 | 96,000 | 270 |
| 2008-04-21 | 55 | 55 | 54 | 55 | 107,000 | 275 |
| 2008-04-18 | 55 | 55 | 53 | 54 | 159,000 | 270 |
| 2008-04-17 | 55 | 55 | 54 | 55 | 97,000 | 275 |
| 2008-04-16 | 54 | 55 | 54 | 54 | 37,000 | 270 |
| 2008-04-15 | 55 | 55 | 54 | 54 | 72,000 | 270 |
| 2008-04-14 | 55 | 55 | 54 | 54 | 62,000 | 270 |
| 2008-04-11 | 54 | 55 | 54 | 55 | 44,000 | 275 |
| 2008-04-10 | 55 | 55 | 54 | 54 | 73,000 | 270 |
| 2008-04-09 | 55 | 56 | 55 | 55 | 87,000 | 275 |
| 2008-04-08 | 55 | 56 | 54 | 54 | 77,000 | 270 |
| 2008-04-07 | 55 | 56 | 54 | 55 | 139,000 | 275 |
| 2008-04-04 | 55 | 56 | 54 | 56 | 297,000 | 280 |
| 2008-04-03 | 54 | 57 | 54 | 57 | 244,000 | 285 |
| 2008-04-02 | 56 | 58 | 56 | 57 | 124,000 | 285 |
| 2008-04-01 | 58 | 58 | 56 | 57 | 44,000 | 285 |
| 2008-03-31 | 57 | 58 | 56 | 56 | 216,000 | 280 |
| 2008-03-28 | 55 | 57 | 55 | 57 | 58,000 | 285 |
| 2008-03-27 | 56 | 57 | 55 | 56 | 74,000 | 280 |
| 2008-03-26 | 54 | 56 | 54 | 56 | 193,000 | 280 |
| 2008-03-25 | 57 | 58 | 56 | 57 | 166,000 | 285 |
| 2008-03-24 | 58 | 60 | 57 | 57 | 468,000 | 285 |
| 2008-03-21 | 53 | 58 | 53 | 57 | 639,000 | 285 |
| 2008-03-19 | 54 | 55 | 50 | 51 | 154,000 | 255 |
| 2008-03-18 | 52 | 52 | 50 | 50 | 143,000 | 250 |
| 2008-03-17 | 51 | 54 | 49 | 52 | 433,000 | 260 |
| 2008-03-14 | 56 | 58 | 55 | 55 | 334,000 | 275 |
| 2008-03-13 | 60 | 60 | 57 | 57 | 149,000 | 285 |
| 2008-03-12 | 59 | 60 | 58 | 59 | 180,000 | 295 |
| 2008-03-11 | 56 | 58 | 54 | 58 | 230,000 | 290 |
| 2008-03-10 | 60 | 60 | 58 | 59 | 195,000 | 295 |
| 2008-03-07 | 61 | 62 | 59 | 61 | 293,000 | 305 |
| 2008-03-06 | 60 | 62 | 60 | 62 | 96,000 | 310 |
| 2008-03-05 | 60 | 61 | 59 | 60 | 142,000 | 300 |
| 2008-03-04 | 60 | 61 | 60 | 60 | 149,000 | 300 |
| 2008-03-03 | 60 | 61 | 59 | 61 | 184,000 | 305 |
| 2008-02-29 | 62 | 62 | 60 | 62 | 331,000 | 310 |
| 2008-02-28 | 63 | 63 | 62 | 62 | 186,000 | 310 |
| 2008-02-27 | 64 | 65 | 62 | 63 | 170,000 | 315 |
| 2008-02-26 | 65 | 66 | 62 | 62 | 483,000 | 310 |
| 2008-02-25 | 60 | 65 | 60 | 64 | 637,000 | 320 |
| 2008-02-22 | 60 | 60 | 59 | 60 | 192,000 | 300 |
| 2008-02-21 | 60 | 61 | 58 | 59 | 392,000 | 295 |
| 2008-02-20 | 62 | 62 | 60 | 60 | 168,000 | 300 |
| 2008-02-19 | 62 | 62 | 61 | 62 | 187,000 | 310 |
| 2008-02-18 | 60 | 62 | 60 | 60 | 132,000 | 300 |
| 2008-02-15 | 60 | 61 | 58 | 60 | 366,000 | 300 |
| 2008-02-14 | 60 | 63 | 60 | 60 | 306,000 | 300 |
| 2008-02-13 | 58 | 59 | 57 | 58 | 242,000 | 290 |
| 2008-02-12 | 59 | 59 | 57 | 58 | 495,000 | 290 |
| 2008-02-08 | 59 | 63 | 58 | 60 | 492,000 | 300 |
| 2008-02-07 | 61 | 62 | 58 | 61 | 400,000 | 305 |
| 2008-02-06 | 62 | 63 | 59 | 62 | 612,000 | 310 |
| 2008-02-05 | 65 | 66 | 62 | 63 | 970,000 | 315 |
| 2008-02-04 | 71 | 72 | 66 | 67 | 644,000 | 335 |
| 2008-02-01 | 72 | 72 | 69 | 70 | 1,155,000 | 350 |
| 2008-01-31 | 65 | 70 | 65 | 70 | 1,811,000 | 350 |
| 2008-01-30 | 62 | 68 | 60 | 67 | 2,004,000 | 335 |
| 2008-01-29 | 59 | 61 | 59 | 61 | 1,804,000 | 305 |
| 2008-01-28 | 57 | 57 | 55 | 57 | 1,560,000 | 285 |
| 2008-01-25 | 51 | 55 | 50 | 55 | 2,501,000 | 275 |
| 2008-01-24 | 53 | 55 | 49 | 50 | 3,771,000 | 250 |
| 2008-01-23 | 59 | 59 | 52 | 55 | 2,452,000 | 275 |
| 2008-01-22 | 61 | 61 | 45 | 54 | 7,930,000 | 270 |
| 2008-01-21 | 68 | 69 | 62 | 65 | 892,000 | 325 |
| 2008-01-18 | 69 | 71 | 65 | 67 | 980,000 | 335 |
| 2008-01-17 | 74 | 74 | 66 | 70 | 855,000 | 350 |
| 2008-01-16 | 70 | 79 | 70 | 75 | 302,000 | 375 |
| 2008-01-15 | 89 | 90 | 81 | 81 | 192,000 | 405 |
| 2008-01-11 | 92 | 92 | 89 | 90 | 199,000 | 450 |
| 2008-01-10 | 94 | 94 | 92 | 92 | 53,000 | 460 |
| 2008-01-09 | 90 | 95 | 90 | 93 | 97,000 | 465 |
| 2008-01-08 | 91 | 92 | 90 | 91 | 94,000 | 455 |
| 2008-01-07 | 93 | 94 | 90 | 92 | 165,000 | 460 |
| 2008-01-04 | 103 | 103 | 96 | 97 | 92,000 | 485 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
