1826 佐田建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	35	36	35	35	258,000	175
2010-12-29	34	35	34	35	543,000	175
2010-12-28	35	35	33	34	577,000	170
2010-12-27	37	38	36	36	1,133,000	180
2010-12-24	37	37	36	37	882,000	185
2010-12-22	38	38	37	37	864,000	185
2010-12-21	37	38	35	38	999,000	190
2010-12-20	39	39	38	38	516,000	190
2010-12-17	39	40	39	40	285,000	200
2010-12-16	39	40	39	40	527,000	200
2010-12-15	40	40	39	39	612,000	195
2010-12-14	39	40	39	40	605,000	200
2010-12-13	37	39	37	39	536,000	195
2010-12-10	39	39	37	38	1,227,000	190
2010-12-09	41	42	39	40	1,325,000	200
2010-12-08	38	42	37	40	1,479,000	200
2010-12-07	35	37	35	37	329,000	185
2010-12-06	33	35	33	35	524,000	175
2010-12-03	33	34	33	33	304,000	165
2010-12-02	32	32	31	32	199,000	160
2010-12-01	32	32	31	31	615,000	155
2010-11-30	31	32	30	32	379,000	160
2010-11-29	31	31	30	30	464,000	150
2010-11-26	31	32	30	31	1,000,000	155
2010-11-25	30	32	30	30	1,046,000	150
2010-11-24	29	30	29	30	765,000	150
2010-11-22	30	31	29	29	1,112,000	145
2010-11-19	31	31	29	30	1,211,000	150
2010-11-18	28	30	28	30	1,267,000	150
2010-11-17	27	28	27	28	1,054,000	140
2010-11-16	28	29	27	27	1,270,000	135
2010-11-15	27	28	27	28	1,012,000	140
2010-11-12	29	29	28	28	540,000	140
2010-11-11	28	31	28	30	864,000	150
2010-11-10	27	28	27	28	521,000	140
2010-11-09	26	27	25	27	657,000	135
2010-11-08	25	26	25	26	707,000	130
2010-11-05	24	24	23	24	664,000	120
2010-11-04	21	24	21	23	848,000	115
2010-11-02	21	22	20	21	923,000	105
2010-11-01	22	22	21	21	272,000	105
2010-10-29	23	23	22	22	485,000	110
2010-10-28	24	24	23	23	520,000	115
2010-10-27	26	26	22	24	775,000	120
2010-10-26	26	27	26	26	66,000	130
2010-10-25	27	27	26	27	128,000	135
2010-10-22	26	27	26	27	51,000	135
2010-10-21	26	27	26	26	142,000	130
2010-10-20	27	27	26	26	241,000	130
2010-10-19	28	28	27	28	48,000	140
2010-10-18	28	28	27	28	68,000	140
2010-10-15	28	29	28	28	38,000	140
2010-10-14	28	29	28	29	83,000	145
2010-10-13	28	29	28	28	134,000	140
2010-10-12	29	30	28	28	151,000	140
2010-10-08	29	29	28	28	182,000	140
2010-10-07	29	29	28	29	188,000	145
2010-10-06	29	29	28	29	83,000	145
2010-10-05	30	30	28	28	368,000	140
2010-10-04	31	31	29	29	125,000	145
2010-10-01	32	32	31	31	104,000	155
2010-09-30	32	32	31	32	55,000	160
2010-09-29	32	32	31	32	90,000	160
2010-09-28	31	32	31	32	23,000	160
2010-09-27	31	32	30	32	169,000	160
2010-09-24	31	32	31	31	132,000	155
2010-09-22	31	32	31	31	34,000	155
2010-09-21	32	32	31	31	63,000	155
2010-09-17	31	32	31	31	104,000	155
2010-09-16	32	32	31	32	47,000	160
2010-09-15	32	33	32	33	89,000	165
2010-09-14	32	33	32	33	79,000	165
2010-09-13	32	33	32	32	55,000	160
2010-09-10	33	33	32	33	160,000	165
2010-09-09	32	32	32	32	134,000	160
2010-09-08	33	33	32	33	52,000	165
2010-09-07	33	34	32	34	84,000	170
2010-09-06	32	33	31	33	96,000	165
2010-09-03	32	32	31	32	33,000	160
2010-09-02	32	32	31	32	32,000	160
2010-09-01	31	32	31	31	130,000	155
2010-08-31	32	32	31	31	155,000	155
2010-08-30	31	32	31	32	73,000	160
2010-08-27	31	31	30	31	90,000	155
2010-08-26	30	31	30	31	44,000	155
2010-08-25	30	31	30	31	114,000	155
2010-08-24	32	32	31	32	99,000	160
2010-08-23	32	32	31	31	68,000	155
2010-08-20	32	32	31	32	22,000	160
2010-08-19	32	32	31	32	86,000	160
2010-08-18	32	32	31	32	35,000	160
2010-08-17	32	33	32	32	26,000	160
2010-08-16	33	33	32	33	73,000	165
2010-08-13	32	32	32	32	31,000	160
2010-08-12	31	32	31	32	63,000	160
2010-08-11	32	33	32	32	201,000	160
2010-08-10	33	33	32	32	54,000	160
2010-08-09	33	33	32	33	21,000	165
2010-08-06	33	34	33	33	115,000	165
2010-08-05	32	33	32	33	63,000	165
2010-08-04	34	34	33	33	135,000	165
2010-08-03	34	35	34	34	141,000	170
2010-08-02	35	35	34	34	11,000	170
2010-07-30	35	35	34	34	111,000	170
2010-07-29	35	35	34	34	134,000	170
2010-07-28	36	36	34	36	209,000	180
2010-07-27	34	34	33	34	101,000	170
2010-07-26	32	33	32	33	91,000	165
2010-07-23	32	33	32	32	74,000	160
2010-07-22	31	32	31	31	121,000	155
2010-07-21	32	33	32	32	83,000	160
2010-07-20	32	32	32	32	57,000	160
2010-07-16	33	33	32	33	270,000	165
2010-07-15	34	34	33	33	32,000	165
2010-07-14	34	35	34	35	63,000	175
2010-07-13	34	34	33	34	194,000	170
2010-07-12	33	34	33	33	38,000	165
2010-07-09	34	34	33	33	131,000	165
2010-07-08	34	35	33	33	116,000	165
2010-07-07	35	35	34	34	290,000	170
2010-07-06	35	36	35	36	70,000	180
2010-07-05	34	35	34	35	69,000	175
2010-07-02	35	35	34	34	22,000	170
2010-07-01	34	35	34	35	33,000	175
2010-06-30	35	35	35	35	167,000	175
2010-06-29	36	37	34	35	234,000	175
2010-06-28	36	37	36	36	84,000	180
2010-06-25	38	38	37	37	113,000	185
2010-06-24	38	39	38	38	23,000	190
2010-06-23	39	39	38	38	97,000	190
2010-06-22	40	40	39	39	37,000	195
2010-06-21	38	40	38	39	60,000	195
2010-06-18	38	38	38	38	121,000	190
2010-06-17	39	39	38	39	101,000	195
2010-06-16	40	40	39	40	130,000	200
2010-06-15	39	40	38	40	325,000	200
2010-06-14	37	38	37	38	75,000	190
2010-06-11	38	38	36	36	212,000	180
2010-06-10	36	37	36	37	75,000	185
2010-06-09	36	37	36	37	121,000	185
2010-06-08	36	37	36	36	178,000	180
2010-06-07	37	37	36	36	127,000	180
2010-06-04	38	38	37	38	161,000	190
2010-06-03	38	38	37	38	64,000	190
2010-06-02	38	39	37	37	226,000	185
2010-06-01	39	39	38	38	111,000	190
2010-05-31	38	39	37	38	241,000	190
2010-05-28	38	39	37	37	195,000	185
2010-05-27	36	37	36	37	144,000	185
2010-05-26	37	37	36	36	155,000	180
2010-05-25	37	38	37	37	178,000	185
2010-05-24	39	39	37	38	165,000	190
2010-05-21	38	39	36	39	490,000	195
2010-05-20	38	39	38	39	106,000	195
2010-05-19	38	39	37	38	281,000	190
2010-05-18	41	42	38	41	372,000	205
2010-05-17	43	43	41	41	379,000	205
2010-05-14	44	45	44	44	90,000	220
2010-05-13	43	45	43	45	158,000	225
2010-05-12	43	44	43	44	74,000	220
2010-05-11	48	48	43	43	475,000	215
2010-05-10	43	45	43	45	192,000	225
2010-05-07	42	45	41	43	530,000	215
2010-05-06	47	47	46	46	565,000	230
2010-04-30	50	50	48	48	495,000	240
2010-04-28	49	49	48	48	256,000	240
2010-04-27	51	52	49	49	970,000	245
2010-04-26	49	52	49	50	1,141,000	250
2010-04-23	49	50	49	49	270,000	245
2010-04-22	50	50	49	49	467,000	245
2010-04-21	48	51	48	51	568,000	255
2010-04-20	48	51	48	49	811,000	245
2010-04-19	48	49	46	46	1,081,000	230
2010-04-16	50	53	49	50	1,112,000	250
2010-04-15	48	50	47	50	524,000	250
2010-04-14	48	49	47	48	435,000	240
2010-04-13	49	49	47	48	775,000	240
2010-04-12	44	50	44	49	1,317,000	245
2010-04-09	41	44	40	44	1,629,000	220
2010-04-08	39	41	39	40	306,000	200
2010-04-07	40	40	38	39	583,000	195
2010-04-06	43	43	40	40	1,400,000	200
2010-04-05	37	43	37	43	2,476,000	215
2010-04-02	37	37	35	36	210,000	180
2010-04-01	37	37	35	37	146,000	185
2010-03-31	36	37	35	37	291,000	185
2010-03-30	36	36	35	36	111,000	180
2010-03-29	35	36	35	36	29,000	180
2010-03-26	36	36	36	36	70,000	180
2010-03-25	34	36	34	36	232,000	180
2010-03-24	35	35	34	35	100,000	175
2010-03-23	34	35	34	34	71,000	170
2010-03-19	35	35	33	33	350,000	165
2010-03-18	36	36	35	36	24,000	180
2010-03-17	36	36	35	36	243,000	180
2010-03-16	37	37	35	36	109,000	180
2010-03-15	36	37	35	36	229,000	180
2010-03-12	35	36	34	36	265,000	180
2010-03-11	34	35	34	35	59,000	175
2010-03-10	34	35	34	34	69,000	170
2010-03-09	35	35	34	35	24,000	175
2010-03-08	35	35	34	35	224,000	175
2010-03-05	33	35	33	35	83,000	175
2010-03-04	35	35	33	33	55,000	165
2010-03-03	35	35	34	35	51,000	175
2010-03-02	35	35	34	35	24,000	175
2010-03-01	34	34	34	34	43,000	170
2010-02-26	34	35	33	34	154,000	170
2010-02-25	33	33	32	33	54,000	165
2010-02-24	33	33	32	33	127,000	165
2010-02-23	33	33	32	33	116,000	165
2010-02-22	32	33	32	33	80,000	165
2010-02-19	33	33	32	32	84,000	160
2010-02-18	34	34	33	33	32,000	165
2010-02-17	32	33	32	33	94,000	165
2010-02-16	32	32	32	32	52,000	160
2010-02-15	32	33	32	32	63,000	160
2010-02-12	32	33	32	32	57,000	160
2010-02-10	33	33	32	32	87,000	160
2010-02-09	33	34	33	33	74,000	165
2010-02-08	33	34	33	33	111,000	165
2010-02-05	34	34	34	34	240,000	170
2010-02-04	34	34	34	34	65,000	170
2010-02-03	34	35	34	34	51,000	170
2010-02-02	34	35	34	34	59,000	170
2010-02-01	35	35	34	34	171,000	170
2010-01-29	35	36	34	35	220,000	175
2010-01-28	35	35	34	34	63,000	170
2010-01-27	35	35	34	35	94,000	175
2010-01-26	35	35	34	34	94,000	170
2010-01-25	35	36	34	35	169,000	175
2010-01-22	35	35	35	35	97,000	175
2010-01-21	35	36	35	35	252,000	175
2010-01-20	36	37	36	36	272,000	180
2010-01-19	37	38	35	37	366,000	185
2010-01-18	35	37	35	37	361,000	185
2010-01-15	35	35	34	35	122,000	175
2010-01-14	35	36	34	35	262,000	175
2010-01-13	36	36	35	35	74,000	175
2010-01-12	36	37	35	36	550,000	180
2010-01-08	33	35	33	35	733,000	175
2010-01-07	33	33	32	33	99,000	165
2010-01-06	32	33	32	33	90,000	165
2010-01-05	33	34	32	32	79,000	160
2010-01-04	33	33	32	33	87,000	165

分割・併合履歴： [2015-09-28]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30