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