1826 佐田建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	139	147	138	143	3,857,000	715
2013-12-27	139	140	134	139	2,447,000	695
2013-12-26	130	138	130	137	2,310,000	685
2013-12-25	120	130	120	129	2,612,000	645
2013-12-24	124	124	119	121	1,485,000	605
2013-12-20	127	127	124	125	794,000	625
2013-12-19	129	129	127	128	460,000	640
2013-12-18	127	129	125	127	702,000	635
2013-12-17	128	131	125	126	1,600,000	630
2013-12-16	132	133	129	129	843,000	645
2013-12-13	134	135	131	132	845,000	660
2013-12-12	136	139	134	135	1,275,000	675
2013-12-11	131	139	131	137	2,616,000	685
2013-12-10	132	133	131	131	883,000	655
2013-12-09	134	136	133	133	754,000	665
2013-12-06	131	134	131	133	1,047,000	665
2013-12-05	135	137	132	132	874,000	660
2013-12-04	137	137	135	135	688,000	675
2013-12-03	140	140	137	138	522,000	690
2013-12-02	139	140	138	139	481,000	695
2013-11-29	139	143	137	139	1,458,000	695
2013-11-28	141	142	138	138	832,000	690
2013-11-27	138	141	138	140	655,000	700
2013-11-26	136	143	135	141	1,637,000	705
2013-11-25	141	142	136	136	1,658,000	680
2013-11-22	144	145	141	142	1,367,000	710
2013-11-21	147	149	143	145	1,829,000	725
2013-11-20	150	151	147	148	1,058,000	740
2013-11-19	146	151	146	148	1,454,000	740
2013-11-18	149	149	146	146	1,034,000	730
2013-11-15	149	150	147	150	1,865,000	750
2013-11-14	150	153	147	149	2,824,000	745
2013-11-13	154	155	147	149	2,455,000	745
2013-11-12	154	157	153	155	1,800,000	775
2013-11-11	161	162	154	156	1,750,000	780
2013-11-08	154	159	153	158	2,306,000	790
2013-11-07	159	168	153	156	6,911,000	780
2013-11-06	155	163	152	160	5,679,000	800
2013-11-05	157	162	154	156	4,837,000	780
2013-11-01	158	160	149	156	5,270,000	780
2013-10-31	156	165	155	158	7,237,000	790
2013-10-30	165	182	158	161	24,049,000	805
2013-10-29	165	168	156	158	27,853,000	790
2013-10-28	129	176	126	174	37,663,000	870
2013-10-25	129	129	125	126	2,533,000	630
2013-10-24	125	130	123	129	1,704,000	645
2013-10-23	127	133	124	126	4,056,000	630
2013-10-22	123	128	122	128	3,370,000	640
2013-10-21	124	126	121	123	2,002,000	615
2013-10-18	120	124	118	123	1,697,000	615
2013-10-17	121	123	117	118	857,000	590
2013-10-16	118	119	116	116	808,000	580
2013-10-15	121	122	118	119	1,011,000	595
2013-10-11	121	121	119	120	816,000	600
2013-10-10	118	122	116	117	1,243,000	585
2013-10-09	113	119	113	117	1,480,000	585
2013-10-08	110	117	109	117	2,175,000	585
2013-10-07	115	116	109	110	1,612,000	550
2013-10-04	118	119	114	115	1,697,000	575
2013-10-03	122	122	118	119	1,603,000	595
2013-10-02	127	129	121	122	1,961,000	610
2013-10-01	128	130	126	126	1,258,000	630
2013-09-30	128	131	126	129	1,215,000	645
2013-09-27	131	132	128	129	1,779,000	645
2013-09-26	123	134	123	133	5,336,000	665
2013-09-25	135	136	125	126	3,061,000	630
2013-09-24	134	138	132	138	3,894,000	690
2013-09-20	140	145	133	136	17,135,000	680
2013-09-19	123	131	123	131	7,453,000	655
2013-09-18	126	128	120	121	5,168,000	605
2013-09-17	124	138	123	129	21,132,000	645
2013-09-13	108	134	108	123	29,213,000	615
2013-09-12	103	111	102	109	4,962,000	545
2013-09-11	119	120	104	106	9,812,000	530
2013-09-10	89	117	89	114	21,603,000	570
2013-09-09	92	93	88	88	1,977,000	440
2013-09-06	87	87	84	85	754,000	425
2013-09-05	86	87	85	86	732,000	430
2013-09-04	85	87	83	85	1,357,000	425
2013-09-03	83	84	82	84	908,000	420
2013-09-02	80	82	80	81	459,000	405
2013-08-30	81	81	80	80	337,000	400
2013-08-29	81	82	80	81	349,000	405
2013-08-28	81	82	80	81	646,000	405
2013-08-27	81	82	81	82	690,000	410
2013-08-26	80	82	79	81	790,000	405
2013-08-23	80	80	78	79	460,000	395
2013-08-22	78	80	77	79	508,000	395
2013-08-21	78	80	78	78	725,000	390
2013-08-20	78	79	77	77	207,000	385
2013-08-19	78	78	77	78	372,000	390
2013-08-16	78	79	77	79	530,000	395
2013-08-15	79	79	77	77	564,000	385
2013-08-14	79	79	77	79	380,000	395
2013-08-13	78	79	77	79	256,000	395
2013-08-12	77	78	77	77	375,000	385
2013-08-09	79	79	77	77	418,000	385
2013-08-08	79	80	78	79	515,000	395
2013-08-07	80	80	78	79	571,000	395
2013-08-06	80	81	79	81	447,000	405
2013-08-05	79	83	79	81	1,067,000	405
2013-08-02	76	79	76	79	799,000	395
2013-08-01	74	76	74	75	874,000	375
2013-07-31	76	76	75	75	537,000	375
2013-07-30	74	77	74	76	857,000	380
2013-07-29	77	78	73	74	1,381,000	370
2013-07-26	79	79	78	78	936,000	390
2013-07-25	81	81	80	80	758,000	400
2013-07-24	81	81	80	81	679,000	405
2013-07-23	81	82	81	81	805,000	405
2013-07-22	81	82	80	81	1,006,000	405
2013-07-19	81	82	80	81	1,479,000	405
2013-07-18	81	82	80	81	730,000	405
2013-07-17	80	81	80	81	773,000	405
2013-07-16	80	82	80	81	653,000	405
2013-07-12	82	82	80	80	1,027,000	400
2013-07-11	80	82	80	82	1,250,000	410
2013-07-10	82	82	80	80	905,000	400
2013-07-09	81	82	80	82	1,272,000	410
2013-07-08	83	84	80	80	1,437,000	400
2013-07-05	78	82	78	82	2,152,000	410
2013-07-04	77	78	77	78	1,254,000	390
2013-07-03	77	78	75	77	1,309,000	385
2013-07-02	74	77	74	77	1,900,000	385
2013-07-01	73	74	72	73	1,204,000	365
2013-06-28	71	73	71	73	1,136,000	365
2013-06-27	69	71	68	71	926,000	355
2013-06-26	70	71	69	69	848,000	345
2013-06-25	70	71	69	69	946,000	345
2013-06-24	72	73	70	70	922,000	350
2013-06-21	72	73	70	72	936,000	360
2013-06-20	74	75	73	73	281,000	365
2013-06-19	75	76	74	75	539,000	375
2013-06-18	72	74	71	73	563,000	365
2013-06-17	71	73	70	73	326,000	365
2013-06-14	72	72	70	70	613,000	350
2013-06-13	71	71	69	70	695,000	350
2013-06-12	70	74	70	73	536,000	365
2013-06-11	72	74	71	72	904,000	360
2013-06-10	71	74	71	73	1,058,000	365
2013-06-07	71	71	67	68	1,438,000	340
2013-06-06	75	76	72	73	1,418,000	365
2013-06-05	78	81	76	76	1,594,000	380
2013-06-04	76	77	75	76	1,147,000	380
2013-06-03	78	78	76	76	828,000	380
2013-05-31	79	80	78	78	532,000	390
2013-05-30	79	80	78	78	738,000	390
2013-05-29	80	81	78	81	1,337,000	405
2013-05-28	79	80	78	79	1,277,000	395
2013-05-27	81	81	79	80	1,013,000	400
2013-05-24	82	85	81	82	1,698,000	410
2013-05-23	91	92	81	81	2,477,000	405
2013-05-22	90	92	88	90	2,703,000	450
2013-05-21	89	92	88	89	2,003,000	445
2013-05-20	86	90	86	89	1,548,000	445
2013-05-17	85	89	84	87	1,829,000	435
2013-05-16	88	89	80	83	2,194,000	415
2013-05-15	93	93	88	88	1,037,000	440
2013-05-14	91	93	89	91	1,094,000	455
2013-05-13	91	91	87	90	1,925,000	450
2013-05-10	97	97	90	92	1,817,000	460
2013-05-09	96	97	95	95	982,000	475
2013-05-08	95	97	95	95	1,781,000	475
2013-05-07	96	99	93	94	4,059,000	470
2013-05-02	95	96	94	95	1,258,000	475
2013-05-01	94	98	94	96	1,300,000	480
2013-04-30	94	97	93	94	2,547,000	470
2013-04-26	93	104	91	92	7,075,000	460
2013-04-25	93	94	91	92	1,291,000	460
2013-04-24	96	98	93	95	3,331,000	475
2013-04-23	92	102	91	96	11,217,000	480
2013-04-22	82	89	82	88	2,427,000	440
2013-04-19	80	81	80	80	520,000	400
2013-04-18	80	84	80	80	1,156,000	400
2013-04-17	81	82	80	81	446,000	405
2013-04-16	78	81	78	81	332,000	405
2013-04-15	81	82	79	81	392,000	405
2013-04-12	81	81	79	81	463,000	405
2013-04-11	82	82	80	81	357,000	405
2013-04-10	81	83	80	80	553,000	400
2013-04-09	82	82	79	81	1,319,000	405
2013-04-08	75	80	75	80	1,349,000	400
2013-04-05	77	77	74	75	594,000	375
2013-04-04	72	75	71	75	356,000	375
2013-04-03	71	73	71	73	346,000	365
2013-04-02	70	72	68	70	1,055,000	350
2013-04-01	76	76	72	72	474,000	360
2013-03-29	77	77	74	75	451,000	375
2013-03-28	77	77	76	77	321,000	385
2013-03-27	75	77	75	76	273,000	380
2013-03-26	75	77	75	76	569,000	380
2013-03-25	78	78	76	76	509,000	380
2013-03-22	80	80	77	77	633,000	385
2013-03-21	78	81	77	80	1,123,000	400
2013-03-19	76	79	76	77	371,000	385
2013-03-18	77	78	76	76	204,000	380
2013-03-15	80	80	77	77	675,000	385
2013-03-14	79	79	77	79	645,000	395
2013-03-13	80	80	79	79	378,000	395
2013-03-12	83	83	80	80	180,000	400
2013-03-11	80	83	80	82	606,000	410
2013-03-08	80	80	78	79	824,000	395
2013-03-07	81	82	80	80	405,000	400
2013-03-06	81	82	80	80	273,000	400
2013-03-05	82	82	80	81	357,000	405
2013-03-04	81	82	81	81	399,000	405
2013-03-01	83	83	80	80	435,000	400
2013-02-28	84	85	82	82	264,000	410
2013-02-27	81	85	81	83	800,000	415
2013-02-26	79	81	79	81	290,000	405
2013-02-25	81	82	80	82	218,000	410
2013-02-22	81	81	78	80	502,000	400
2013-02-21	83	84	81	82	407,000	410
2013-02-20	82	83	81	83	442,000	415
2013-02-19	77	82	77	81	693,000	405
2013-02-18	75	78	75	77	437,000	385
2013-02-15	78	78	67	73	1,245,000	365
2013-02-14	75	78	75	77	369,000	385
2013-02-13	82	82	73	75	1,141,000	375
2013-02-12	86	87	82	83	600,000	415
2013-02-08	88	88	86	86	344,000	430
2013-02-07	86	90	86	87	1,141,000	435
2013-02-06	89	90	87	87	994,000	435
2013-02-05	88	89	88	88	348,000	440
2013-02-04	89	90	87	88	971,000	440
2013-02-01	89	89	87	87	360,000	435
2013-01-31	91	91	87	89	758,000	445
2013-01-30	86	92	86	91	2,531,000	455
2013-01-29	82	85	81	83	393,000	415
2013-01-28	84	84	82	82	495,000	410
2013-01-25	84	84	82	83	719,000	415
2013-01-24	80	84	80	83	835,000	415
2013-01-23	87	87	80	81	1,082,000	405
2013-01-22	90	91	88	88	417,000	440
2013-01-21	88	91	87	90	716,000	450
2013-01-18	91	92	89	89	690,000	445
2013-01-17	92	93	86	89	1,974,000	445
2013-01-16	96	98	92	93	1,265,000	465
2013-01-15	97	100	96	96	1,820,000	480
2013-01-11	98	99	96	96	1,324,000	480
2013-01-10	100	103	96	98	4,570,000	490
2013-01-09	88	98	87	98	4,229,000	490
2013-01-08	87	90	87	87	1,687,000	435
2013-01-07	88	90	85	87	2,415,000	435
2013-01-04	87	88	85	87	860,000	435

分割・併合履歴： [2015-09-28]1株→0.2株