1826 佐田建設(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 60 | 61 | 60 | 60 | 122,000 | 300 |
| 2011-12-29 | 59 | 60 | 58 | 60 | 177,000 | 300 |
| 2011-12-28 | 56 | 60 | 56 | 60 | 528,000 | 300 |
| 2011-12-27 | 56 | 58 | 56 | 56 | 402,000 | 280 |
| 2011-12-26 | 59 | 59 | 57 | 57 | 518,000 | 285 |
| 2011-12-22 | 59 | 60 | 58 | 58 | 247,000 | 290 |
| 2011-12-21 | 60 | 61 | 58 | 59 | 412,000 | 295 |
| 2011-12-20 | 59 | 60 | 57 | 59 | 491,000 | 295 |
| 2011-12-19 | 60 | 61 | 59 | 59 | 260,000 | 295 |
| 2011-12-16 | 62 | 62 | 61 | 61 | 123,000 | 305 |
| 2011-12-15 | 63 | 63 | 62 | 62 | 88,000 | 310 |
| 2011-12-14 | 64 | 65 | 63 | 63 | 273,000 | 315 |
| 2011-12-13 | 66 | 66 | 64 | 65 | 284,000 | 325 |
| 2011-12-12 | 64 | 66 | 64 | 66 | 379,000 | 330 |
| 2011-12-09 | 63 | 65 | 63 | 64 | 368,000 | 320 |
| 2011-12-08 | 66 | 66 | 64 | 64 | 238,000 | 320 |
| 2011-12-07 | 64 | 66 | 63 | 65 | 625,000 | 325 |
| 2011-12-06 | 66 | 68 | 63 | 64 | 585,000 | 320 |
| 2011-12-05 | 65 | 66 | 64 | 65 | 244,000 | 325 |
| 2011-12-02 | 64 | 65 | 63 | 64 | 350,000 | 320 |
| 2011-12-01 | 65 | 65 | 63 | 64 | 261,000 | 320 |
| 2011-11-30 | 61 | 65 | 61 | 62 | 666,000 | 310 |
| 2011-11-29 | 61 | 61 | 59 | 61 | 198,000 | 305 |
| 2011-11-28 | 59 | 60 | 58 | 60 | 285,000 | 300 |
| 2011-11-25 | 58 | 60 | 56 | 58 | 459,000 | 290 |
| 2011-11-24 | 60 | 60 | 59 | 59 | 160,000 | 295 |
| 2011-11-22 | 61 | 61 | 60 | 61 | 146,000 | 305 |
| 2011-11-21 | 61 | 62 | 60 | 62 | 138,000 | 310 |
| 2011-11-18 | 60 | 61 | 59 | 61 | 153,000 | 305 |
| 2011-11-17 | 60 | 62 | 59 | 61 | 190,000 | 305 |
| 2011-11-16 | 62 | 63 | 61 | 61 | 147,000 | 305 |
| 2011-11-15 | 62 | 66 | 62 | 63 | 304,000 | 315 |
| 2011-11-14 | 62 | 65 | 61 | 63 | 211,000 | 315 |
| 2011-11-11 | 61 | 62 | 59 | 62 | 300,000 | 310 |
| 2011-11-10 | 63 | 64 | 61 | 61 | 290,000 | 305 |
| 2011-11-09 | 65 | 66 | 64 | 65 | 378,000 | 325 |
| 2011-11-08 | 67 | 67 | 65 | 65 | 437,000 | 325 |
| 2011-11-07 | 66 | 68 | 66 | 67 | 456,000 | 335 |
| 2011-11-04 | 67 | 68 | 67 | 68 | 273,000 | 340 |
| 2011-11-02 | 67 | 68 | 66 | 67 | 657,000 | 335 |
| 2011-11-01 | 68 | 70 | 67 | 68 | 292,000 | 340 |
| 2011-10-31 | 70 | 71 | 69 | 70 | 258,000 | 350 |
| 2011-10-28 | 71 | 71 | 68 | 70 | 839,000 | 350 |
| 2011-10-27 | 68 | 68 | 66 | 67 | 131,000 | 335 |
| 2011-10-26 | 68 | 68 | 67 | 68 | 72,000 | 340 |
| 2011-10-25 | 68 | 69 | 67 | 69 | 291,000 | 345 |
| 2011-10-24 | 68 | 68 | 66 | 68 | 161,000 | 340 |
| 2011-10-21 | 66 | 67 | 65 | 66 | 293,000 | 330 |
| 2011-10-20 | 67 | 68 | 66 | 67 | 125,000 | 335 |
| 2011-10-19 | 69 | 70 | 66 | 67 | 308,000 | 335 |
| 2011-10-18 | 68 | 71 | 68 | 69 | 435,000 | 345 |
| 2011-10-17 | 70 | 70 | 68 | 69 | 318,000 | 345 |
| 2011-10-14 | 69 | 73 | 68 | 68 | 1,188,000 | 340 |
| 2011-10-13 | 70 | 70 | 69 | 70 | 382,000 | 350 |
| 2011-10-12 | 68 | 70 | 66 | 69 | 723,000 | 345 |
| 2011-10-11 | 66 | 68 | 66 | 66 | 400,000 | 330 |
| 2011-10-07 | 64 | 65 | 63 | 65 | 143,000 | 325 |
| 2011-10-06 | 62 | 64 | 61 | 63 | 156,000 | 315 |
| 2011-10-05 | 65 | 65 | 61 | 61 | 544,000 | 305 |
| 2011-10-04 | 64 | 66 | 62 | 65 | 641,000 | 325 |
| 2011-10-03 | 63 | 67 | 63 | 65 | 888,000 | 325 |
| 2011-09-30 | 66 | 67 | 63 | 64 | 326,000 | 320 |
| 2011-09-29 | 59 | 65 | 59 | 65 | 1,074,000 | 325 |
| 2011-09-28 | 58 | 62 | 58 | 62 | 393,000 | 310 |
| 2011-09-27 | 58 | 59 | 57 | 59 | 461,000 | 295 |
| 2011-09-26 | 65 | 65 | 55 | 55 | 958,000 | 275 |
| 2011-09-22 | 65 | 66 | 62 | 65 | 725,000 | 325 |
| 2011-09-21 | 67 | 67 | 66 | 66 | 175,000 | 330 |
| 2011-09-20 | 67 | 68 | 66 | 66 | 226,000 | 330 |
| 2011-09-16 | 67 | 68 | 66 | 68 | 242,000 | 340 |
| 2011-09-15 | 66 | 66 | 64 | 66 | 366,000 | 330 |
| 2011-09-14 | 68 | 68 | 64 | 64 | 374,000 | 320 |
| 2011-09-13 | 69 | 69 | 67 | 69 | 148,000 | 345 |
| 2011-09-12 | 69 | 69 | 67 | 68 | 237,000 | 340 |
| 2011-09-09 | 69 | 71 | 69 | 70 | 173,000 | 350 |
| 2011-09-08 | 71 | 71 | 69 | 70 | 214,000 | 350 |
| 2011-09-07 | 71 | 71 | 70 | 71 | 176,000 | 355 |
| 2011-09-06 | 73 | 73 | 70 | 71 | 772,000 | 355 |
| 2011-09-05 | 70 | 73 | 70 | 73 | 651,000 | 365 |
| 2011-09-02 | 72 | 73 | 70 | 72 | 430,000 | 360 |
| 2011-09-01 | 74 | 74 | 72 | 72 | 340,000 | 360 |
| 2011-08-31 | 74 | 74 | 72 | 72 | 517,000 | 360 |
| 2011-08-30 | 74 | 74 | 72 | 73 | 738,000 | 365 |
| 2011-08-29 | 72 | 75 | 71 | 73 | 1,071,000 | 365 |
| 2011-08-26 | 69 | 72 | 69 | 72 | 434,000 | 360 |
| 2011-08-25 | 69 | 71 | 69 | 70 | 329,000 | 350 |
| 2011-08-24 | 73 | 73 | 68 | 68 | 1,053,000 | 340 |
| 2011-08-23 | 70 | 71 | 70 | 71 | 219,000 | 355 |
| 2011-08-22 | 71 | 73 | 68 | 69 | 708,000 | 345 |
| 2011-08-19 | 70 | 72 | 69 | 70 | 1,007,000 | 350 |
| 2011-08-18 | 76 | 77 | 72 | 72 | 1,945,000 | 360 |
| 2011-08-17 | 69 | 76 | 69 | 76 | 2,344,000 | 380 |
| 2011-08-16 | 70 | 71 | 68 | 69 | 890,000 | 345 |
| 2011-08-15 | 69 | 72 | 68 | 69 | 1,686,000 | 345 |
| 2011-08-12 | 69 | 71 | 67 | 67 | 1,772,000 | 335 |
| 2011-08-11 | 59 | 72 | 59 | 69 | 3,228,000 | 345 |
| 2011-08-10 | 61 | 65 | 60 | 63 | 1,970,000 | 315 |
| 2011-08-09 | 53 | 58 | 52 | 58 | 1,693,000 | 290 |
| 2011-08-08 | 61 | 62 | 57 | 58 | 1,173,000 | 290 |
| 2011-08-05 | 60 | 62 | 59 | 62 | 1,560,000 | 310 |
| 2011-08-04 | 66 | 68 | 66 | 66 | 470,000 | 330 |
| 2011-08-03 | 68 | 68 | 65 | 66 | 750,000 | 330 |
| 2011-08-02 | 72 | 73 | 69 | 69 | 738,000 | 345 |
| 2011-08-01 | 71 | 75 | 71 | 74 | 725,000 | 370 |
| 2011-07-29 | 75 | 76 | 72 | 73 | 436,000 | 365 |
| 2011-07-28 | 77 | 77 | 72 | 74 | 871,000 | 370 |
| 2011-07-27 | 79 | 79 | 76 | 78 | 511,000 | 390 |
| 2011-07-26 | 79 | 80 | 78 | 79 | 233,000 | 395 |
| 2011-07-25 | 79 | 80 | 78 | 79 | 312,000 | 395 |
| 2011-07-22 | 79 | 80 | 78 | 79 | 323,000 | 395 |
| 2011-07-21 | 80 | 80 | 78 | 79 | 293,000 | 395 |
| 2011-07-20 | 79 | 80 | 78 | 79 | 252,000 | 395 |
| 2011-07-19 | 79 | 80 | 78 | 79 | 91,000 | 395 |
| 2011-07-15 | 79 | 80 | 78 | 79 | 445,000 | 395 |
| 2011-07-14 | 80 | 81 | 79 | 79 | 197,000 | 395 |
| 2011-07-13 | 78 | 80 | 78 | 79 | 270,000 | 395 |
| 2011-07-12 | 81 | 82 | 78 | 78 | 1,046,000 | 390 |
| 2011-07-11 | 82 | 83 | 81 | 81 | 237,000 | 405 |
| 2011-07-08 | 83 | 83 | 82 | 82 | 191,000 | 410 |
| 2011-07-07 | 82 | 84 | 81 | 82 | 526,000 | 410 |
| 2011-07-06 | 84 | 84 | 82 | 82 | 337,000 | 410 |
| 2011-07-05 | 82 | 84 | 82 | 83 | 663,000 | 415 |
| 2011-07-04 | 82 | 83 | 82 | 82 | 412,000 | 410 |
| 2011-07-01 | 83 | 83 | 81 | 83 | 276,000 | 415 |
| 2011-06-30 | 83 | 83 | 81 | 83 | 309,000 | 415 |
| 2011-06-29 | 83 | 84 | 82 | 83 | 353,000 | 415 |
| 2011-06-28 | 84 | 84 | 82 | 82 | 491,000 | 410 |
| 2011-06-27 | 86 | 86 | 82 | 83 | 1,232,000 | 415 |
| 2011-06-24 | 87 | 88 | 85 | 86 | 1,694,000 | 430 |
| 2011-06-23 | 83 | 87 | 83 | 87 | 2,599,000 | 435 |
| 2011-06-22 | 83 | 84 | 81 | 83 | 1,011,000 | 415 |
| 2011-06-21 | 81 | 84 | 80 | 83 | 2,472,000 | 415 |
| 2011-06-20 | 79 | 81 | 79 | 81 | 409,000 | 405 |
| 2011-06-17 | 80 | 81 | 79 | 79 | 346,000 | 395 |
| 2011-06-16 | 80 | 83 | 79 | 80 | 657,000 | 400 |
| 2011-06-15 | 83 | 84 | 80 | 80 | 1,104,000 | 400 |
| 2011-06-14 | 82 | 84 | 81 | 83 | 830,000 | 415 |
| 2011-06-13 | 78 | 83 | 78 | 83 | 1,273,000 | 415 |
| 2011-06-10 | 80 | 81 | 78 | 78 | 564,000 | 390 |
| 2011-06-09 | 80 | 81 | 79 | 79 | 592,000 | 395 |
| 2011-06-08 | 81 | 81 | 79 | 80 | 1,059,000 | 400 |
| 2011-06-07 | 81 | 82 | 79 | 81 | 1,295,000 | 405 |
| 2011-06-06 | 84 | 86 | 81 | 81 | 1,987,000 | 405 |
| 2011-06-03 | 85 | 86 | 81 | 83 | 1,860,000 | 415 |
| 2011-06-02 | 84 | 90 | 82 | 84 | 7,253,000 | 420 |
| 2011-06-01 | 81 | 86 | 79 | 86 | 2,712,000 | 430 |
| 2011-05-31 | 80 | 82 | 79 | 79 | 1,399,000 | 395 |
| 2011-05-30 | 80 | 81 | 78 | 79 | 778,000 | 395 |
| 2011-05-27 | 80 | 82 | 78 | 79 | 1,630,000 | 395 |
| 2011-05-26 | 78 | 82 | 76 | 79 | 2,278,000 | 395 |
| 2011-05-25 | 84 | 85 | 78 | 78 | 943,000 | 390 |
| 2011-05-24 | 78 | 87 | 77 | 82 | 2,920,000 | 410 |
| 2011-05-23 | 81 | 81 | 77 | 78 | 752,000 | 390 |
| 2011-05-20 | 87 | 88 | 81 | 81 | 995,000 | 405 |
| 2011-05-19 | 91 | 94 | 84 | 84 | 4,684,000 | 420 |
| 2011-05-18 | 74 | 90 | 73 | 88 | 7,116,000 | 440 |
| 2011-05-17 | 80 | 80 | 74 | 75 | 1,589,000 | 375 |
| 2011-05-16 | 83 | 87 | 78 | 79 | 2,863,000 | 395 |
| 2011-05-13 | 93 | 94 | 86 | 88 | 1,935,000 | 440 |
| 2011-05-12 | 91 | 102 | 91 | 93 | 3,414,000 | 465 |
| 2011-05-11 | 99 | 99 | 93 | 93 | 2,400,000 | 465 |
| 2011-05-10 | 105 | 106 | 97 | 100 | 5,359,000 | 500 |
| 2011-05-09 | 102 | 113 | 99 | 106 | 25,507,000 | 530 |
| 2011-05-06 | 73 | 103 | 72 | 92 | 21,169,000 | 460 |
| 2011-05-02 | 70 | 75 | 67 | 75 | 2,684,000 | 375 |
| 2011-04-28 | 63 | 66 | 62 | 65 | 889,000 | 325 |
| 2011-04-27 | 65 | 66 | 62 | 63 | 1,026,000 | 315 |
| 2011-04-26 | 68 | 69 | 65 | 65 | 663,000 | 325 |
| 2011-04-25 | 69 | 71 | 67 | 67 | 1,897,000 | 335 |
| 2011-04-22 | 65 | 67 | 63 | 66 | 1,838,000 | 330 |
| 2011-04-21 | 71 | 71 | 65 | 66 | 1,700,000 | 330 |
| 2011-04-20 | 71 | 74 | 69 | 69 | 1,260,000 | 345 |
| 2011-04-19 | 71 | 72 | 69 | 70 | 1,402,000 | 350 |
| 2011-04-18 | 78 | 78 | 73 | 74 | 1,167,000 | 370 |
| 2011-04-15 | 80 | 80 | 78 | 78 | 967,000 | 390 |
| 2011-04-14 | 78 | 82 | 78 | 80 | 1,393,000 | 400 |
| 2011-04-13 | 78 | 81 | 77 | 81 | 1,562,000 | 405 |
| 2011-04-12 | 82 | 84 | 79 | 79 | 1,330,000 | 395 |
| 2011-04-11 | 82 | 86 | 81 | 83 | 2,776,000 | 415 |
| 2011-04-08 | 85 | 89 | 81 | 82 | 2,733,000 | 410 |
| 2011-04-07 | 86 | 89 | 80 | 82 | 2,573,000 | 410 |
| 2011-04-06 | 97 | 98 | 89 | 89 | 2,037,000 | 445 |
| 2011-04-05 | 105 | 105 | 96 | 97 | 2,928,000 | 485 |
| 2011-04-04 | 99 | 104 | 97 | 99 | 5,216,000 | 495 |
| 2011-04-01 | 97 | 101 | 93 | 96 | 3,319,000 | 480 |
| 2011-03-31 | 99 | 101 | 92 | 94 | 1,772,000 | 470 |
| 2011-03-30 | 106 | 118 | 98 | 100 | 7,690,000 | 500 |
| 2011-03-29 | 87 | 107 | 86 | 101 | 11,774,000 | 505 |
| 2011-03-28 | 103 | 105 | 90 | 90 | 5,262,000 | 450 |
| 2011-03-25 | 135 | 135 | 110 | 115 | 7,869,000 | 575 |
| 2011-03-24 | 138 | 140 | 126 | 136 | 14,125,000 | 680 |
| 2011-03-23 | 77 | 103 | 76 | 103 | 20,178,000 | 515 |
| 2011-03-22 | 58 | 78 | 55 | 73 | 8,267,000 | 365 |
| 2011-03-18 | 51 | 56 | 51 | 53 | 1,234,000 | 265 |
| 2011-03-17 | 50 | 55 | 47 | 51 | 2,268,000 | 255 |
| 2011-03-16 | 55 | 59 | 52 | 55 | 2,032,000 | 275 |
| 2011-03-15 | 78 | 78 | 52 | 59 | 7,700,000 | 295 |
| 2011-03-14 | 58 | 68 | 47 | 68 | 13,915,000 | 340 |
| 2011-03-11 | 36 | 38 | 36 | 38 | 802,000 | 190 |
| 2011-03-10 | 39 | 39 | 36 | 37 | 741,000 | 185 |
| 2011-03-09 | 40 | 41 | 39 | 39 | 281,000 | 195 |
| 2011-03-08 | 40 | 41 | 39 | 39 | 241,000 | 195 |
| 2011-03-07 | 42 | 42 | 39 | 40 | 785,000 | 200 |
| 2011-03-04 | 38 | 47 | 37 | 41 | 5,400,000 | 205 |
| 2011-03-03 | 37 | 38 | 36 | 37 | 459,000 | 185 |
| 2011-03-02 | 38 | 38 | 37 | 37 | 153,000 | 185 |
| 2011-03-01 | 39 | 39 | 38 | 38 | 197,000 | 190 |
| 2011-02-28 | 36 | 39 | 36 | 38 | 200,000 | 190 |
| 2011-02-25 | 37 | 37 | 36 | 36 | 323,000 | 180 |
| 2011-02-24 | 37 | 38 | 37 | 37 | 107,000 | 185 |
| 2011-02-23 | 37 | 39 | 37 | 37 | 498,000 | 185 |
| 2011-02-22 | 38 | 38 | 37 | 37 | 125,000 | 185 |
| 2011-02-21 | 39 | 39 | 38 | 38 | 94,000 | 190 |
| 2011-02-18 | 38 | 39 | 38 | 38 | 32,000 | 190 |
| 2011-02-17 | 38 | 39 | 38 | 38 | 134,000 | 190 |
| 2011-02-16 | 38 | 39 | 38 | 38 | 144,000 | 190 |
| 2011-02-15 | 38 | 39 | 37 | 39 | 121,000 | 195 |
| 2011-02-14 | 38 | 39 | 37 | 37 | 117,000 | 185 |
| 2011-02-10 | 38 | 39 | 37 | 39 | 185,000 | 195 |
| 2011-02-09 | 38 | 39 | 37 | 38 | 187,000 | 190 |
| 2011-02-08 | 38 | 39 | 37 | 37 | 250,000 | 185 |
| 2011-02-07 | 39 | 39 | 38 | 38 | 42,000 | 190 |
| 2011-02-04 | 38 | 39 | 38 | 38 | 179,000 | 190 |
| 2011-02-03 | 39 | 39 | 37 | 38 | 140,000 | 190 |
| 2011-02-02 | 38 | 39 | 38 | 39 | 183,000 | 195 |
| 2011-02-01 | 38 | 38 | 36 | 38 | 174,000 | 190 |
| 2011-01-31 | 37 | 38 | 36 | 38 | 249,000 | 190 |
| 2011-01-28 | 38 | 38 | 37 | 37 | 138,000 | 185 |
| 2011-01-27 | 38 | 39 | 38 | 39 | 107,000 | 195 |
| 2011-01-26 | 38 | 39 | 38 | 38 | 43,000 | 190 |
| 2011-01-25 | 37 | 39 | 36 | 39 | 198,000 | 195 |
| 2011-01-24 | 36 | 37 | 35 | 37 | 191,000 | 185 |
| 2011-01-21 | 39 | 40 | 37 | 37 | 409,000 | 185 |
| 2011-01-20 | 39 | 40 | 39 | 39 | 92,000 | 195 |
| 2011-01-19 | 40 | 40 | 39 | 40 | 38,000 | 200 |
| 2011-01-18 | 39 | 40 | 39 | 40 | 96,000 | 200 |
| 2011-01-17 | 39 | 40 | 39 | 39 | 109,000 | 195 |
| 2011-01-14 | 39 | 39 | 38 | 39 | 191,000 | 195 |
| 2011-01-13 | 41 | 41 | 39 | 39 | 237,000 | 195 |
| 2011-01-12 | 41 | 42 | 40 | 40 | 398,000 | 200 |
| 2011-01-11 | 40 | 41 | 40 | 41 | 436,000 | 205 |
| 2011-01-07 | 39 | 40 | 38 | 40 | 399,000 | 200 |
| 2011-01-06 | 37 | 39 | 37 | 39 | 515,000 | 195 |
| 2011-01-05 | 37 | 37 | 36 | 37 | 56,000 | 185 |
| 2011-01-04 | 36 | 37 | 35 | 37 | 191,000 | 185 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
