1826 佐田建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 33 | 33 | 32 | 33 | 186,000 | 165 |
| 2009-12-29 | 32 | 33 | 31 | 32 | 214,000 | 160 |
| 2009-12-28 | 33 | 33 | 32 | 32 | 166,000 | 160 |
| 2009-12-25 | 34 | 34 | 33 | 33 | 295,000 | 165 |
| 2009-12-24 | 33 | 34 | 33 | 33 | 390,000 | 165 |
| 2009-12-22 | 34 | 34 | 33 | 33 | 405,000 | 165 |
| 2009-12-21 | 35 | 35 | 32 | 33 | 522,000 | 165 |
| 2009-12-18 | 32 | 35 | 31 | 35 | 581,000 | 175 |
| 2009-12-17 | 33 | 33 | 31 | 32 | 392,000 | 160 |
| 2009-12-16 | 34 | 34 | 32 | 34 | 554,000 | 170 |
| 2009-12-15 | 30 | 36 | 30 | 33 | 2,559,000 | 165 |
| 2009-12-14 | 32 | 32 | 30 | 30 | 143,000 | 150 |
| 2009-12-11 | 31 | 32 | 31 | 32 | 135,000 | 160 |
| 2009-12-10 | 33 | 33 | 31 | 32 | 136,000 | 160 |
| 2009-12-09 | 33 | 33 | 32 | 33 | 91,000 | 165 |
| 2009-12-08 | 32 | 34 | 31 | 34 | 258,000 | 170 |
| 2009-12-07 | 32 | 32 | 31 | 31 | 129,000 | 155 |
| 2009-12-04 | 32 | 32 | 31 | 31 | 72,000 | 155 |
| 2009-12-03 | 30 | 32 | 30 | 32 | 138,000 | 160 |
| 2009-12-02 | 30 | 31 | 29 | 29 | 95,000 | 145 |
| 2009-12-01 | 29 | 30 | 29 | 30 | 107,000 | 150 |
| 2009-11-30 | 28 | 29 | 28 | 29 | 158,000 | 145 |
| 2009-11-27 | 29 | 29 | 28 | 28 | 194,000 | 140 |
| 2009-11-26 | 30 | 30 | 28 | 30 | 108,000 | 150 |
| 2009-11-25 | 29 | 30 | 29 | 30 | 117,000 | 150 |
| 2009-11-24 | 29 | 29 | 28 | 28 | 108,000 | 140 |
| 2009-11-20 | 28 | 29 | 28 | 29 | 167,000 | 145 |
| 2009-11-19 | 29 | 29 | 27 | 28 | 142,000 | 140 |
| 2009-11-18 | 30 | 30 | 29 | 29 | 98,000 | 145 |
| 2009-11-17 | 32 | 32 | 28 | 30 | 292,000 | 150 |
| 2009-11-16 | 34 | 34 | 32 | 32 | 143,000 | 160 |
| 2009-11-13 | 34 | 34 | 33 | 33 | 104,000 | 165 |
| 2009-11-12 | 34 | 35 | 34 | 34 | 71,000 | 170 |
| 2009-11-11 | 34 | 35 | 34 | 34 | 97,000 | 170 |
| 2009-11-10 | 35 | 35 | 34 | 34 | 41,000 | 170 |
| 2009-11-09 | 35 | 35 | 34 | 34 | 60,000 | 170 |
| 2009-11-06 | 36 | 36 | 35 | 36 | 106,000 | 180 |
| 2009-11-05 | 35 | 36 | 35 | 36 | 135,000 | 180 |
| 2009-11-04 | 34 | 35 | 34 | 34 | 60,000 | 170 |
| 2009-11-02 | 34 | 35 | 34 | 34 | 113,000 | 170 |
| 2009-10-30 | 34 | 36 | 34 | 34 | 156,000 | 170 |
| 2009-10-29 | 34 | 35 | 34 | 34 | 132,000 | 170 |
| 2009-10-28 | 35 | 36 | 34 | 36 | 91,000 | 180 |
| 2009-10-27 | 35 | 36 | 35 | 35 | 93,000 | 175 |
| 2009-10-26 | 36 | 37 | 36 | 37 | 83,000 | 185 |
| 2009-10-23 | 37 | 37 | 36 | 36 | 141,000 | 180 |
| 2009-10-22 | 37 | 37 | 37 | 37 | 38,000 | 185 |
| 2009-10-21 | 37 | 38 | 36 | 38 | 54,000 | 190 |
| 2009-10-20 | 37 | 38 | 37 | 38 | 35,000 | 190 |
| 2009-10-19 | 37 | 38 | 36 | 38 | 129,000 | 190 |
| 2009-10-16 | 38 | 39 | 38 | 38 | 68,000 | 190 |
| 2009-10-15 | 40 | 40 | 38 | 38 | 125,000 | 190 |
| 2009-10-14 | 39 | 39 | 38 | 39 | 138,000 | 195 |
| 2009-10-13 | 38 | 40 | 38 | 38 | 99,000 | 190 |
| 2009-10-09 | 37 | 39 | 37 | 38 | 113,000 | 190 |
| 2009-10-08 | 38 | 39 | 37 | 38 | 196,000 | 190 |
| 2009-10-07 | 38 | 38 | 37 | 38 | 120,000 | 190 |
| 2009-10-06 | 36 | 37 | 36 | 37 | 66,000 | 185 |
| 2009-10-05 | 35 | 36 | 35 | 36 | 221,000 | 180 |
| 2009-10-02 | 37 | 37 | 36 | 37 | 160,000 | 185 |
| 2009-10-01 | 38 | 38 | 37 | 38 | 137,000 | 190 |
| 2009-09-30 | 37 | 38 | 37 | 38 | 135,000 | 190 |
| 2009-09-29 | 37 | 38 | 35 | 37 | 465,000 | 185 |
| 2009-09-28 | 38 | 38 | 35 | 36 | 493,000 | 180 |
| 2009-09-25 | 40 | 40 | 39 | 39 | 271,000 | 195 |
| 2009-09-24 | 42 | 42 | 40 | 41 | 193,000 | 205 |
| 2009-09-18 | 42 | 43 | 41 | 43 | 150,000 | 215 |
| 2009-09-17 | 42 | 43 | 41 | 42 | 101,000 | 210 |
| 2009-09-16 | 42 | 43 | 42 | 42 | 158,000 | 210 |
| 2009-09-15 | 44 | 44 | 41 | 42 | 482,000 | 210 |
| 2009-09-14 | 44 | 45 | 43 | 44 | 99,000 | 220 |
| 2009-09-11 | 46 | 47 | 44 | 44 | 515,000 | 220 |
| 2009-09-10 | 44 | 47 | 44 | 45 | 897,000 | 225 |
| 2009-09-09 | 43 | 44 | 43 | 43 | 326,000 | 215 |
| 2009-09-08 | 43 | 45 | 43 | 45 | 296,000 | 225 |
| 2009-09-07 | 43 | 43 | 41 | 43 | 371,000 | 215 |
| 2009-09-04 | 48 | 49 | 45 | 46 | 381,000 | 230 |
| 2009-09-03 | 50 | 51 | 49 | 49 | 160,000 | 245 |
| 2009-09-02 | 51 | 52 | 50 | 50 | 135,000 | 250 |
| 2009-09-01 | 52 | 52 | 51 | 52 | 40,000 | 260 |
| 2009-08-31 | 53 | 53 | 52 | 52 | 115,000 | 260 |
| 2009-08-28 | 52 | 53 | 51 | 53 | 301,000 | 265 |
| 2009-08-27 | 51 | 52 | 50 | 50 | 198,000 | 250 |
| 2009-08-26 | 51 | 52 | 51 | 51 | 118,000 | 255 |
| 2009-08-25 | 51 | 52 | 51 | 51 | 73,000 | 255 |
| 2009-08-24 | 52 | 53 | 51 | 53 | 131,000 | 265 |
| 2009-08-21 | 53 | 54 | 52 | 52 | 140,000 | 260 |
| 2009-08-20 | 52 | 53 | 51 | 53 | 81,000 | 265 |
| 2009-08-19 | 52 | 53 | 51 | 51 | 95,000 | 255 |
| 2009-08-18 | 52 | 53 | 52 | 52 | 43,000 | 260 |
| 2009-08-17 | 52 | 53 | 52 | 53 | 68,000 | 265 |
| 2009-08-14 | 53 | 54 | 53 | 53 | 106,000 | 265 |
| 2009-08-13 | 52 | 53 | 52 | 52 | 124,000 | 260 |
| 2009-08-12 | 53 | 53 | 52 | 52 | 58,000 | 260 |
| 2009-08-11 | 53 | 54 | 53 | 53 | 123,000 | 265 |
| 2009-08-10 | 54 | 54 | 52 | 52 | 138,000 | 260 |
| 2009-08-07 | 53 | 54 | 52 | 53 | 79,000 | 265 |
| 2009-08-06 | 53 | 53 | 51 | 51 | 136,000 | 255 |
| 2009-08-05 | 54 | 54 | 53 | 54 | 50,000 | 270 |
| 2009-08-04 | 55 | 55 | 53 | 54 | 173,000 | 270 |
| 2009-08-03 | 55 | 55 | 53 | 55 | 198,000 | 275 |
| 2009-07-31 | 52 | 52 | 51 | 52 | 144,000 | 260 |
| 2009-07-30 | 52 | 53 | 51 | 51 | 96,000 | 255 |
| 2009-07-29 | 51 | 52 | 51 | 51 | 110,000 | 255 |
| 2009-07-28 | 53 | 53 | 52 | 53 | 46,000 | 265 |
| 2009-07-27 | 53 | 53 | 52 | 52 | 152,000 | 260 |
| 2009-07-24 | 54 | 54 | 53 | 54 | 104,000 | 270 |
| 2009-07-23 | 54 | 54 | 53 | 53 | 109,000 | 265 |
| 2009-07-22 | 52 | 54 | 52 | 53 | 172,000 | 265 |
| 2009-07-21 | 52 | 52 | 51 | 52 | 63,000 | 260 |
| 2009-07-17 | 51 | 51 | 50 | 51 | 72,000 | 255 |
| 2009-07-16 | 53 | 53 | 51 | 51 | 164,000 | 255 |
| 2009-07-15 | 51 | 52 | 50 | 50 | 176,000 | 250 |
| 2009-07-14 | 48 | 51 | 48 | 49 | 234,000 | 245 |
| 2009-07-13 | 52 | 53 | 45 | 47 | 490,000 | 235 |
| 2009-07-10 | 53 | 55 | 53 | 54 | 210,000 | 270 |
| 2009-07-09 | 52 | 56 | 52 | 53 | 663,000 | 265 |
| 2009-07-08 | 54 | 55 | 52 | 54 | 471,000 | 270 |
| 2009-07-07 | 61 | 61 | 58 | 59 | 390,000 | 295 |
| 2009-07-06 | 60 | 62 | 60 | 62 | 205,000 | 310 |
| 2009-07-03 | 61 | 61 | 60 | 61 | 273,000 | 305 |
| 2009-07-02 | 65 | 65 | 62 | 62 | 158,000 | 310 |
| 2009-07-01 | 63 | 64 | 62 | 63 | 209,000 | 315 |
| 2009-06-30 | 62 | 64 | 62 | 64 | 98,000 | 320 |
| 2009-06-29 | 65 | 65 | 62 | 62 | 233,000 | 310 |
| 2009-06-26 | 64 | 65 | 63 | 64 | 87,000 | 320 |
| 2009-06-25 | 61 | 64 | 61 | 63 | 204,000 | 315 |
| 2009-06-24 | 62 | 63 | 61 | 61 | 163,000 | 305 |
| 2009-06-23 | 63 | 65 | 62 | 63 | 315,000 | 315 |
| 2009-06-22 | 64 | 66 | 63 | 64 | 417,000 | 320 |
| 2009-06-19 | 68 | 69 | 64 | 64 | 744,000 | 320 |
| 2009-06-18 | 72 | 73 | 68 | 69 | 950,000 | 345 |
| 2009-06-17 | 67 | 71 | 67 | 71 | 936,000 | 355 |
| 2009-06-16 | 70 | 80 | 66 | 68 | 3,890,000 | 340 |
| 2009-06-15 | 61 | 65 | 61 | 65 | 1,254,000 | 325 |
| 2009-06-12 | 62 | 65 | 60 | 61 | 1,505,000 | 305 |
| 2009-06-11 | 60 | 61 | 59 | 61 | 812,000 | 305 |
| 2009-06-10 | 59 | 61 | 58 | 59 | 572,000 | 295 |
| 2009-06-09 | 58 | 62 | 57 | 57 | 1,457,000 | 285 |
| 2009-06-08 | 52 | 57 | 52 | 57 | 1,253,000 | 285 |
| 2009-06-05 | 50 | 52 | 50 | 51 | 204,000 | 255 |
| 2009-06-04 | 50 | 51 | 50 | 51 | 189,000 | 255 |
| 2009-06-03 | 52 | 52 | 51 | 51 | 160,000 | 255 |
| 2009-06-02 | 53 | 53 | 51 | 52 | 314,000 | 260 |
| 2009-06-01 | 53 | 53 | 52 | 52 | 196,000 | 260 |
| 2009-05-29 | 52 | 54 | 52 | 52 | 321,000 | 260 |
| 2009-05-28 | 51 | 53 | 51 | 52 | 264,000 | 260 |
| 2009-05-27 | 53 | 53 | 51 | 51 | 654,000 | 255 |
| 2009-05-26 | 52 | 52 | 50 | 51 | 674,000 | 255 |
| 2009-05-25 | 54 | 54 | 50 | 50 | 1,358,000 | 250 |
| 2009-05-22 | 48 | 53 | 46 | 52 | 3,376,000 | 260 |
| 2009-05-21 | 44 | 50 | 44 | 48 | 2,994,000 | 240 |
| 2009-05-20 | 44 | 45 | 43 | 45 | 348,000 | 225 |
| 2009-05-19 | 44 | 45 | 43 | 45 | 198,000 | 225 |
| 2009-05-18 | 45 | 45 | 43 | 43 | 310,000 | 215 |
| 2009-05-15 | 45 | 46 | 44 | 45 | 376,000 | 225 |
| 2009-05-14 | 43 | 44 | 43 | 43 | 193,000 | 215 |
| 2009-05-13 | 45 | 45 | 43 | 43 | 450,000 | 215 |
| 2009-05-12 | 44 | 45 | 43 | 45 | 526,000 | 225 |
| 2009-05-11 | 43 | 44 | 43 | 43 | 199,000 | 215 |
| 2009-05-08 | 44 | 44 | 42 | 43 | 189,000 | 215 |
| 2009-05-07 | 43 | 44 | 42 | 43 | 330,000 | 215 |
| 2009-05-01 | 42 | 43 | 41 | 43 | 357,000 | 215 |
| 2009-04-30 | 42 | 46 | 41 | 41 | 1,788,000 | 205 |
| 2009-04-28 | 38 | 39 | 37 | 37 | 348,000 | 185 |
| 2009-04-27 | 40 | 41 | 39 | 39 | 107,000 | 195 |
| 2009-04-24 | 41 | 41 | 40 | 40 | 159,000 | 200 |
| 2009-04-23 | 42 | 42 | 41 | 42 | 145,000 | 210 |
| 2009-04-22 | 42 | 42 | 41 | 42 | 104,000 | 210 |
| 2009-04-21 | 42 | 43 | 41 | 42 | 213,000 | 210 |
| 2009-04-20 | 42 | 43 | 42 | 43 | 181,000 | 215 |
| 2009-04-17 | 43 | 44 | 41 | 42 | 351,000 | 210 |
| 2009-04-16 | 46 | 47 | 44 | 45 | 501,000 | 225 |
| 2009-04-15 | 47 | 48 | 46 | 46 | 344,000 | 230 |
| 2009-04-14 | 46 | 47 | 44 | 45 | 405,000 | 225 |
| 2009-04-13 | 44 | 46 | 43 | 45 | 567,000 | 225 |
| 2009-04-10 | 40 | 44 | 39 | 43 | 903,000 | 215 |
| 2009-04-09 | 39 | 41 | 38 | 38 | 1,007,000 | 190 |
| 2009-04-08 | 40 | 40 | 38 | 38 | 457,000 | 190 |
| 2009-04-07 | 37 | 41 | 36 | 40 | 1,164,000 | 200 |
| 2009-04-06 | 34 | 38 | 34 | 37 | 525,000 | 185 |
| 2009-04-03 | 36 | 36 | 33 | 33 | 254,000 | 165 |
| 2009-04-02 | 35 | 36 | 35 | 36 | 319,000 | 180 |
| 2009-04-01 | 35 | 36 | 34 | 35 | 251,000 | 175 |
| 2009-03-31 | 32 | 35 | 32 | 34 | 1,333,000 | 170 |
| 2009-03-30 | 32 | 32 | 31 | 32 | 174,000 | 160 |
| 2009-03-27 | 31 | 32 | 31 | 32 | 231,000 | 160 |
| 2009-03-26 | 31 | 31 | 30 | 31 | 131,000 | 155 |
| 2009-03-25 | 31 | 32 | 30 | 31 | 344,000 | 155 |
| 2009-03-24 | 31 | 32 | 30 | 31 | 368,000 | 155 |
| 2009-03-23 | 30 | 31 | 29 | 30 | 199,000 | 150 |
| 2009-03-19 | 30 | 31 | 29 | 31 | 92,000 | 155 |
| 2009-03-18 | 30 | 31 | 30 | 30 | 142,000 | 150 |
| 2009-03-17 | 31 | 31 | 29 | 29 | 229,000 | 145 |
| 2009-03-16 | 30 | 31 | 29 | 31 | 116,000 | 155 |
| 2009-03-13 | 29 | 30 | 29 | 30 | 164,000 | 150 |
| 2009-03-12 | 30 | 30 | 29 | 30 | 36,000 | 150 |
| 2009-03-11 | 30 | 30 | 29 | 29 | 135,000 | 145 |
| 2009-03-10 | 30 | 30 | 29 | 29 | 66,000 | 145 |
| 2009-03-09 | 30 | 31 | 30 | 31 | 112,000 | 155 |
| 2009-03-06 | 30 | 30 | 29 | 29 | 151,000 | 145 |
| 2009-03-05 | 31 | 31 | 30 | 30 | 76,000 | 150 |
| 2009-03-04 | 30 | 30 | 30 | 30 | 70,000 | 150 |
| 2009-03-03 | 30 | 30 | 29 | 29 | 175,000 | 145 |
| 2009-03-02 | 32 | 32 | 30 | 30 | 311,000 | 150 |
| 2009-02-27 | 31 | 34 | 30 | 32 | 590,000 | 160 |
| 2009-02-26 | 30 | 31 | 29 | 30 | 125,000 | 150 |
| 2009-02-25 | 31 | 31 | 29 | 31 | 133,000 | 155 |
| 2009-02-24 | 31 | 31 | 29 | 29 | 594,000 | 145 |
| 2009-02-23 | 31 | 33 | 30 | 31 | 475,000 | 155 |
| 2009-02-20 | 32 | 33 | 31 | 31 | 418,000 | 155 |
| 2009-02-19 | 33 | 33 | 32 | 32 | 236,000 | 160 |
| 2009-02-18 | 33 | 33 | 32 | 33 | 440,000 | 165 |
| 2009-02-17 | 34 | 36 | 33 | 34 | 865,000 | 170 |
| 2009-02-16 | 34 | 34 | 33 | 33 | 200,000 | 165 |
| 2009-02-13 | 33 | 36 | 33 | 34 | 1,462,000 | 170 |
| 2009-02-12 | 33 | 35 | 32 | 34 | 843,000 | 170 |
| 2009-02-10 | 36 | 37 | 33 | 33 | 1,707,000 | 165 |
| 2009-02-09 | 38 | 38 | 34 | 34 | 2,393,000 | 170 |
| 2009-02-06 | 38 | 42 | 36 | 37 | 5,122,000 | 185 |
| 2009-02-05 | 37 | 41 | 36 | 37 | 4,862,000 | 185 |
| 2009-02-04 | 48 | 49 | 38 | 39 | 19,252,000 | 195 |
| 2009-02-03 | 31 | 42 | 31 | 42 | 19,016,000 | 210 |
| 2009-02-02 | 28 | 28 | 26 | 26 | 255,000 | 130 |
| 2009-01-30 | 28 | 29 | 28 | 28 | 108,000 | 140 |
| 2009-01-29 | 30 | 30 | 28 | 28 | 302,000 | 140 |
| 2009-01-28 | 31 | 31 | 29 | 30 | 102,000 | 150 |
| 2009-01-27 | 29 | 29 | 28 | 29 | 30,000 | 145 |
| 2009-01-26 | 28 | 29 | 28 | 28 | 82,000 | 140 |
| 2009-01-23 | 28 | 29 | 28 | 28 | 46,000 | 140 |
| 2009-01-22 | 29 | 29 | 28 | 28 | 67,000 | 140 |
| 2009-01-21 | 29 | 30 | 29 | 29 | 83,000 | 145 |
| 2009-01-20 | 30 | 30 | 30 | 30 | 17,000 | 150 |
| 2009-01-19 | 30 | 31 | 30 | 30 | 75,000 | 150 |
| 2009-01-16 | 31 | 31 | 30 | 30 | 85,000 | 150 |
| 2009-01-15 | 30 | 31 | 30 | 30 | 89,000 | 150 |
| 2009-01-14 | 30 | 31 | 30 | 31 | 50,000 | 155 |
| 2009-01-13 | 31 | 31 | 29 | 29 | 132,000 | 145 |
| 2009-01-09 | 31 | 32 | 31 | 31 | 60,000 | 155 |
| 2009-01-08 | 31 | 32 | 31 | 31 | 92,000 | 155 |
| 2009-01-07 | 32 | 33 | 32 | 33 | 95,000 | 165 |
| 2009-01-06 | 32 | 32 | 31 | 31 | 85,000 | 155 |
| 2009-01-05 | 32 | 32 | 31 | 31 | 31,000 | 155 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
