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
