1826 佐田建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	86	87	84	86	670,000	430
2012-12-27	89	89	87	87	1,053,000	435
2012-12-26	87	89	86	88	1,058,000	440
2012-12-25	87	88	85	87	996,000	435
2012-12-21	87	90	84	86	1,902,000	430
2012-12-20	85	89	84	86	1,972,000	430
2012-12-19	80	86	79	86	2,683,000	430
2012-12-18	77	80	76	78	1,023,000	390
2012-12-17	83	84	79	79	1,013,000	395
2012-12-14	77	81	77	80	1,292,000	400
2012-12-13	76	79	76	78	938,000	390
2012-12-12	76	78	75	76	1,071,000	380
2012-12-11	75	77	73	76	1,512,000	380
2012-12-10	81	82	74	75	2,509,000	375
2012-12-07	72	75	71	75	1,622,000	375
2012-12-06	70	71	68	71	707,000	355
2012-12-05	69	70	69	69	340,000	345
2012-12-04	70	70	67	69	1,047,000	345
2012-12-03	73	74	70	70	2,319,000	350
2012-11-30	68	68	66	66	615,000	330
2012-11-29	65	68	64	67	1,377,000	335
2012-11-28	65	66	62	63	1,380,000	315
2012-11-27	58	66	57	66	1,744,000	330
2012-11-26	59	61	59	59	441,000	295
2012-11-22	59	59	58	59	383,000	295
2012-11-21	58	59	57	58	353,000	290
2012-11-20	57	58	56	58	463,000	290
2012-11-19	57	58	55	56	720,000	280
2012-11-16	56	56	54	56	563,000	280
2012-11-15	53	57	53	56	727,000	280
2012-11-14	52	53	52	52	82,000	260
2012-11-13	53	53	51	53	364,000	265
2012-11-12	53	54	53	53	56,000	265
2012-11-09	53	54	53	53	140,000	265
2012-11-08	53	54	53	54	122,000	270
2012-11-07	55	55	53	53	302,000	265
2012-11-06	55	55	54	55	147,000	275
2012-11-05	55	55	54	55	157,000	275
2012-11-02	54	55	54	55	200,000	275
2012-11-01	55	55	53	54	421,000	270
2012-10-31	56	56	55	55	393,000	275
2012-10-30	57	57	55	56	557,000	280
2012-10-29	56	57	55	56	603,000	280
2012-10-26	55	56	53	55	903,000	275
2012-10-25	51	55	51	55	781,000	275
2012-10-24	53	54	50	50	993,000	250
2012-10-23	55	55	52	53	729,000	265
2012-10-22	54	55	53	55	195,000	275
2012-10-19	53	55	53	55	199,000	275
2012-10-18	55	55	54	55	165,000	275
2012-10-17	53	55	53	55	339,000	275
2012-10-16	51	53	51	53	159,000	265
2012-10-15	50	52	50	51	177,000	255
2012-10-12	52	53	50	50	542,000	250
2012-10-11	52	52	51	51	158,000	255
2012-10-10	53	54	52	52	323,000	260
2012-10-09	54	54	53	53	56,000	265
2012-10-05	55	55	54	54	143,000	270
2012-10-04	53	54	53	53	267,000	265
2012-10-03	53	54	52	52	192,000	260
2012-10-02	54	55	53	53	171,000	265
2012-10-01	55	55	54	55	98,000	275
2012-09-28	56	56	55	55	62,000	275
2012-09-27	54	55	54	55	78,000	275
2012-09-26	54	55	54	54	113,000	270
2012-09-25	55	55	54	55	165,000	275
2012-09-24	56	56	55	55	133,000	275
2012-09-21	58	58	57	57	107,000	285
2012-09-20	59	61	58	58	262,000	290
2012-09-19	59	59	58	59	275,000	295
2012-09-18	57	59	57	59	224,000	295
2012-09-14	56	57	55	57	272,000	285
2012-09-13	54	55	53	54	251,000	270
2012-09-12	53	54	53	53	200,000	265
2012-09-11	54	54	53	54	181,000	270
2012-09-10	53	54	53	54	183,000	270
2012-09-07	53	54	53	53	190,000	265
2012-09-06	53	53	52	52	78,000	260
2012-09-05	54	54	53	54	203,000	270
2012-09-04	54	55	54	54	190,000	270
2012-09-03	54	55	54	54	155,000	270
2012-08-31	55	55	54	54	163,000	270
2012-08-30	55	56	55	55	235,000	275
2012-08-29	55	56	55	55	107,000	275
2012-08-28	57	57	55	56	243,000	280
2012-08-27	58	59	58	58	75,000	290
2012-08-24	60	60	58	58	116,000	290
2012-08-23	60	61	59	60	75,000	300
2012-08-22	60	60	59	60	195,000	300
2012-08-21	59	62	59	61	312,000	305
2012-08-20	60	60	59	59	245,000	295
2012-08-17	61	61	59	59	229,000	295
2012-08-16	58	60	58	60	185,000	300
2012-08-15	58	62	58	58	411,000	290
2012-08-14	56	59	56	59	426,000	295
2012-08-13	57	57	56	57	113,000	285
2012-08-10	56	57	55	57	102,000	285
2012-08-09	56	56	55	56	222,000	280
2012-08-08	55	57	55	56	222,000	280
2012-08-07	55	55	54	54	173,000	270
2012-08-06	55	56	54	55	378,000	275
2012-08-03	57	57	55	55	326,000	275
2012-08-02	58	59	58	58	179,000	290
2012-08-01	59	60	58	59	80,000	295
2012-07-31	58	60	57	60	231,000	300
2012-07-30	59	60	56	58	139,000	290
2012-07-27	59	59	57	58	145,000	290
2012-07-26	55	58	54	58	229,000	290
2012-07-25	55	55	53	55	381,000	275
2012-07-24	54	55	54	55	234,000	275
2012-07-23	57	57	54	54	302,000	270
2012-07-20	59	59	56	57	264,000	285
2012-07-19	59	60	58	59	213,000	295
2012-07-18	62	63	58	58	806,000	290
2012-07-17	65	65	64	64	398,000	320
2012-07-13	64	65	62	65	417,000	325
2012-07-12	64	65	63	63	235,000	315
2012-07-11	67	67	64	65	453,000	325
2012-07-10	67	70	67	67	688,000	335
2012-07-09	69	70	65	65	592,000	325
2012-07-06	69	71	68	68	720,000	340
2012-07-05	70	72	68	69	624,000	345
2012-07-04	69	70	69	70	548,000	350
2012-07-03	69	70	68	68	372,000	340
2012-07-02	70	70	68	68	259,000	340
2012-06-29	68	70	68	70	246,000	350
2012-06-28	69	70	67	68	283,000	340
2012-06-27	64	67	64	67	246,000	335
2012-06-26	66	68	64	64	378,000	320
2012-06-25	67	70	67	67	685,000	335
2012-06-22	61	66	60	66	498,000	330
2012-06-21	60	62	59	62	299,000	310
2012-06-20	57	61	57	60	226,000	300
2012-06-19	57	60	57	57	115,000	285
2012-06-18	57	58	57	57	126,000	285
2012-06-15	56	57	55	56	46,000	280
2012-06-14	55	56	55	55	35,000	275
2012-06-13	57	58	55	56	135,000	280
2012-06-12	54	57	54	57	109,000	285
2012-06-11	55	57	55	55	105,000	275
2012-06-08	56	56	54	55	105,000	275
2012-06-07	56	56	55	56	137,000	280
2012-06-06	53	55	53	55	126,000	275
2012-06-05	53	53	51	53	131,000	265
2012-06-04	51	54	50	53	203,000	265
2012-06-01	53	54	52	52	277,000	260
2012-05-31	53	54	53	53	153,000	265
2012-05-30	53	54	53	54	244,000	270
2012-05-29	55	56	55	55	111,000	275
2012-05-28	57	57	55	55	52,000	275
2012-05-25	57	57	56	57	37,000	285
2012-05-24	57	58	56	57	90,000	285
2012-05-23	57	57	55	55	182,000	275
2012-05-22	58	59	56	57	154,000	285
2012-05-21	53	57	53	57	241,000	285
2012-05-18	54	54	52	54	325,000	270
2012-05-17	53	56	53	56	191,000	280
2012-05-16	53	55	52	52	220,000	260
2012-05-15	56	56	51	55	651,000	275
2012-05-14	59	59	56	56	322,000	280
2012-05-11	63	64	59	59	659,000	295
2012-05-10	62	64	61	64	390,000	320
2012-05-09	64	65	64	64	137,000	320
2012-05-08	63	65	63	65	94,000	325
2012-05-07	65	65	63	63	258,000	315
2012-05-02	66	67	65	66	178,000	330
2012-05-01	70	71	66	66	380,000	330
2012-04-27	69	71	68	69	371,000	345
2012-04-26	69	70	69	69	114,000	345
2012-04-25	69	70	68	68	384,000	340
2012-04-24	68	69	68	69	175,000	345
2012-04-23	67	70	67	68	508,000	340
2012-04-20	68	68	65	67	468,000	335
2012-04-19	71	71	68	68	621,000	340
2012-04-18	72	73	69	70	1,102,000	350
2012-04-17	73	73	71	71	301,000	355
2012-04-16	74	74	72	72	200,000	360
2012-04-13	73	75	73	75	209,000	375
2012-04-12	74	74	72	73	299,000	365
2012-04-11	73	74	72	73	256,000	365
2012-04-10	73	74	73	73	136,000	365
2012-04-09	73	75	73	73	189,000	365
2012-04-06	75	75	73	73	406,000	365
2012-04-05	77	78	75	75	367,000	375
2012-04-04	79	80	77	78	449,000	390
2012-04-03	80	81	79	80	474,000	400
2012-04-02	81	82	80	80	126,000	400
2012-03-30	81	81	80	81	146,000	405
2012-03-29	81	82	81	81	108,000	405
2012-03-28	82	82	81	82	124,000	410
2012-03-27	82	82	81	82	264,000	410
2012-03-26	83	83	80	81	705,000	405
2012-03-23	84	84	83	84	219,000	420
2012-03-22	84	85	83	84	196,000	420
2012-03-21	83	86	83	86	377,000	430
2012-03-19	83	85	83	84	328,000	420
2012-03-16	84	85	83	85	88,000	425
2012-03-15	86	86	83	83	258,000	415
2012-03-14	85	88	85	85	611,000	425
2012-03-13	87	87	85	86	179,000	430
2012-03-12	86	88	86	86	392,000	430
2012-03-09	85	87	85	86	310,000	430
2012-03-08	86	88	85	85	599,000	425
2012-03-07	87	87	85	87	413,000	435
2012-03-06	87	88	86	88	487,000	440
2012-03-05	84	87	83	86	786,000	430
2012-03-02	82	84	82	84	217,000	420
2012-03-01	83	84	82	82	414,000	410
2012-02-29	84	85	83	84	469,000	420
2012-02-28	83	85	83	85	409,000	425
2012-02-27	85	86	84	84	278,000	420
2012-02-24	86	87	85	85	203,000	425
2012-02-23	86	87	85	86	280,000	430
2012-02-22	87	87	84	87	573,000	435
2012-02-21	83	86	83	86	936,000	430
2012-02-20	86	86	82	82	898,000	410
2012-02-17	88	88	86	87	427,000	435
2012-02-16	86	88	86	87	436,000	435
2012-02-15	86	89	86	88	483,000	440
2012-02-14	86	87	85	86	471,000	430
2012-02-13	87	87	85	87	961,000	435
2012-02-10	90	90	88	89	520,000	445
2012-02-09	90	90	87	88	937,000	440
2012-02-08	91	92	90	90	1,110,000	450
2012-02-07	93	95	90	90	3,287,000	450
2012-02-06	90	94	88	92	6,915,000	460
2012-02-03	85	90	85	86	3,605,000	430
2012-02-02	87	88	85	87	1,406,000	435
2012-02-01	82	89	82	87	4,741,000	435
2012-01-31	84	84	80	82	757,000	410
2012-01-30	81	84	80	84	1,087,000	420
2012-01-27	84	84	82	82	723,000	410
2012-01-26	86	87	83	83	1,172,000	415
2012-01-25	87	88	84	85	968,000	425
2012-01-24	88	93	85	86	3,037,000	430
2012-01-23	84	89	83	87	3,899,000	435
2012-01-20	86	86	80	82	3,458,000	410
2012-01-19	88	90	84	88	5,267,000	440
2012-01-18	92	99	83	88	20,085,000	440
2012-01-17	67	96	65	96	21,382,000	480
2012-01-16	63	66	63	66	707,000	330
2012-01-13	63	66	63	65	257,000	325
2012-01-12	65	65	63	64	259,000	320
2012-01-11	68	68	64	64	652,000	320
2012-01-10	62	67	61	67	890,000	335
2012-01-06	63	64	62	62	389,000	310
2012-01-05	62	62	60	61	572,000	305
2012-01-04	62	62	60	61	582,000	305

分割・併合履歴： [2015-09-28]1株→0.2株