1826 佐田建設(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	143	143	140	142	458,000	710
2014-12-29	141	143	140	143	732,000	715
2014-12-26	135	140	135	140	431,000	700
2014-12-25	136	138	134	134	431,000	670
2014-12-24	139	139	135	136	385,000	680
2014-12-22	139	139	137	138	153,000	690
2014-12-19	141	141	138	139	263,000	695
2014-12-18	137	139	137	139	149,000	695
2014-12-17	134	138	133	136	405,000	680
2014-12-16	137	137	134	134	545,000	670
2014-12-15	141	142	138	138	566,000	690
2014-12-12	138	143	138	141	662,000	705
2014-12-11	138	140	136	138	364,000	690
2014-12-10	139	141	138	140	312,000	700
2014-12-09	142	142	139	139	286,000	695
2014-12-08	142	143	141	143	228,000	715
2014-12-05	142	142	140	142	119,000	710
2014-12-04	142	142	140	142	215,000	710
2014-12-03	143	144	141	142	329,000	710
2014-12-02	144	146	143	144	550,000	720
2014-12-01	145	146	144	146	214,000	730
2014-11-28	145	147	144	145	463,000	725
2014-11-27	144	145	143	143	344,000	715
2014-11-26	145	146	144	144	314,000	720
2014-11-25	147	147	145	146	328,000	730
2014-11-21	145	147	145	146	251,000	730
2014-11-20	148	148	144	145	553,000	725
2014-11-19	145	148	144	146	556,000	730
2014-11-18	142	145	142	145	469,000	725
2014-11-17	140	146	138	142	1,392,000	710
2014-11-14	140	140	138	140	188,000	700
2014-11-13	138	139	136	138	439,000	690
2014-11-12	144	144	138	138	896,000	690
2014-11-11	142	144	140	144	400,000	720
2014-11-10	142	143	141	142	268,000	710
2014-11-07	144	145	142	143	381,000	715
2014-11-06	144	148	143	144	986,000	720
2014-11-05	145	146	144	145	467,000	725
2014-11-04	148	149	145	146	769,000	730
2014-10-31	143	146	142	146	779,000	730
2014-10-30	144	145	142	142	580,000	710
2014-10-29	146	146	143	143	733,000	715
2014-10-28	147	149	143	146	2,025,000	730
2014-10-27	139	152	138	147	2,939,000	735
2014-10-24	141	141	137	138	660,000	690
2014-10-23	137	141	137	139	999,000	695
2014-10-22	137	138	136	137	397,000	685
2014-10-21	134	138	133	134	847,000	670
2014-10-20	132	134	131	133	639,000	665
2014-10-17	129	132	128	129	789,000	645
2014-10-16	130	132	127	128	761,000	640
2014-10-15	131	134	131	134	512,000	670
2014-10-14	128	131	127	130	611,000	650
2014-10-10	130	131	128	130	741,000	650
2014-10-09	140	141	132	132	698,000	660
2014-10-08	138	139	136	139	517,000	695
2014-10-07	144	144	139	140	518,000	700
2014-10-06	143	145	142	145	707,000	725
2014-10-03	136	141	136	141	648,000	705
2014-10-02	138	139	135	135	821,000	675
2014-10-01	146	147	140	140	1,231,000	700
2014-09-30	147	149	143	145	1,014,000	725
2014-09-29	148	151	147	148	1,321,000	740
2014-09-26	142	147	142	145	578,000	725
2014-09-25	146	146	143	144	588,000	720
2014-09-24	141	147	141	147	871,000	735
2014-09-22	141	144	137	144	966,000	720
2014-09-19	141	142	138	141	836,000	705
2014-09-18	147	147	141	141	1,088,000	705
2014-09-17	147	149	146	147	541,000	735
2014-09-16	147	149	145	147	1,036,000	735
2014-09-12	148	151	147	147	1,120,000	735
2014-09-11	153	153	149	149	827,000	745
2014-09-10	154	155	149	151	2,226,000	755
2014-09-09	152	159	150	155	6,568,000	775
2014-09-08	141	150	141	150	3,671,000	750
2014-09-05	144	144	140	141	985,000	705
2014-09-04	144	145	141	144	1,374,000	720
2014-09-03	143	145	141	143	2,188,000	715
2014-09-02	148	149	143	144	2,863,000	720
2014-09-01	139	146	137	146	4,949,000	730
2014-08-29	137	138	134	137	1,421,000	685
2014-08-28	135	138	133	137	2,995,000	685
2014-08-27	130	135	129	134	3,545,000	670
2014-08-26	127	132	125	130	1,933,000	650
2014-08-25	126	127	125	127	480,000	635
2014-08-22	126	126	123	125	390,000	625
2014-08-21	126	127	125	127	742,000	635
2014-08-20	128	129	125	126	1,126,000	630
2014-08-19	128	129	125	127	989,000	635
2014-08-18	124	128	124	128	2,371,000	640
2014-08-15	125	125	122	122	728,000	610
2014-08-14	121	125	121	125	1,415,000	625
2014-08-13	118	120	117	120	313,000	600
2014-08-12	119	119	117	118	371,000	590
2014-08-11	117	119	116	119	373,000	595
2014-08-08	118	120	114	115	1,081,000	575
2014-08-07	117	119	117	118	369,000	590
2014-08-06	119	121	117	117	434,000	585
2014-08-05	123	123	120	120	633,000	600
2014-08-04	120	127	119	121	1,278,000	605
2014-08-01	118	121	118	120	732,000	600
2014-07-31	124	125	120	121	1,058,000	605
2014-07-30	128	128	123	124	693,000	620
2014-07-29	128	128	126	127	538,000	635
2014-07-28	125	129	125	127	1,887,000	635
2014-07-25	123	125	122	125	957,000	625
2014-07-24	123	126	122	122	663,000	610
2014-07-23	125	127	123	124	1,965,000	620
2014-07-22	117	135	116	126	8,459,000	630
2014-07-18	116	117	113	115	1,233,000	575
2014-07-17	116	123	116	118	3,725,000	590
2014-07-16	115	116	114	116	365,000	580
2014-07-15	115	115	113	114	154,000	570
2014-07-14	115	115	114	115	74,000	575
2014-07-11	113	115	113	115	298,000	575
2014-07-10	117	117	113	113	389,000	565
2014-07-09	118	118	116	117	316,000	585
2014-07-08	115	118	115	118	438,000	590
2014-07-07	115	117	115	115	185,000	575
2014-07-04	116	116	115	115	133,000	575
2014-07-03	116	116	115	116	176,000	580
2014-07-02	116	117	116	117	122,000	585
2014-07-01	116	117	115	116	227,000	580
2014-06-30	114	116	114	116	206,000	580
2014-06-27	117	117	114	114	462,000	570
2014-06-26	116	117	115	116	211,000	580
2014-06-25	118	118	115	115	401,000	575
2014-06-24	115	117	114	115	283,000	575
2014-06-23	117	118	116	116	308,000	580
2014-06-20	116	119	116	117	1,099,000	585
2014-06-19	116	118	114	116	1,019,000	580
2014-06-18	114	116	114	115	239,000	575
2014-06-17	112	114	112	113	283,000	565
2014-06-16	112	114	112	112	143,000	560
2014-06-13	112	114	112	113	216,000	565
2014-06-12	111	113	111	113	154,000	565
2014-06-11	112	113	112	112	178,000	560
2014-06-10	114	116	113	113	282,000	565
2014-06-09	115	115	114	115	289,000	575
2014-06-06	114	116	114	115	357,000	575
2014-06-05	114	115	113	114	257,000	570
2014-06-04	112	114	111	112	356,000	560
2014-06-03	113	114	111	111	247,000	555
2014-06-02	111	113	111	113	149,000	565
2014-05-30	113	114	110	111	227,000	555
2014-05-29	111	113	111	113	338,000	565
2014-05-28	109	114	109	112	627,000	560
2014-05-27	109	111	108	109	349,000	545
2014-05-26	109	110	108	109	162,000	545
2014-05-23	109	111	108	109	470,000	545
2014-05-22	102	107	102	106	572,000	530
2014-05-21	101	104	100	102	629,000	510
2014-05-20	103	105	102	103	519,000	515
2014-05-19	110	110	105	105	492,000	525
2014-05-16	111	111	108	109	263,000	545
2014-05-15	111	112	110	112	295,000	560
2014-05-14	113	113	109	111	475,000	555
2014-05-13	112	113	109	113	960,000	565
2014-05-12	116	116	110	111	907,000	555
2014-05-09	117	118	115	115	699,000	575
2014-05-08	118	119	117	118	324,000	590
2014-05-07	117	118	117	117	417,000	585
2014-05-02	118	120	118	119	253,000	595
2014-05-01	117	119	117	118	518,000	590
2014-04-30	122	122	117	117	962,000	585
2014-04-28	125	129	121	121	1,867,000	605
2014-04-25	126	127	125	127	719,000	635
2014-04-24	123	128	122	128	1,368,000	640
2014-04-23	122	123	121	121	341,000	605
2014-04-22	121	124	121	121	736,000	605
2014-04-21	123	123	121	121	207,000	605
2014-04-18	122	124	120	122	601,000	610
2014-04-17	123	123	121	122	230,000	610
2014-04-16	117	122	117	122	468,000	610
2014-04-15	118	119	117	117	279,000	585
2014-04-14	117	119	117	117	285,000	585
2014-04-11	117	119	115	118	371,000	590
2014-04-10	122	123	119	119	357,000	595
2014-04-09	120	122	119	120	517,000	600
2014-04-08	124	125	122	123	479,000	615
2014-04-07	125	129	124	125	407,000	625
2014-04-04	127	130	127	129	432,000	645
2014-04-03	128	130	126	127	500,000	635
2014-04-02	130	133	127	128	2,100,000	640
2014-04-01	122	128	122	127	1,236,000	635
2014-03-31	123	123	119	122	338,000	610
2014-03-28	118	122	117	122	242,000	610
2014-03-27	114	119	113	119	243,000	595
2014-03-26	117	118	114	114	385,000	570
2014-03-25	118	119	116	116	553,000	580
2014-03-24	112	119	112	118	395,000	590
2014-03-20	113	113	110	112	616,000	560
2014-03-19	116	117	113	114	444,000	570
2014-03-18	117	118	116	118	368,000	590
2014-03-17	118	118	114	114	483,000	570
2014-03-14	118	120	117	118	694,000	590
2014-03-13	122	123	121	121	359,000	605
2014-03-12	124	126	122	122	410,000	610
2014-03-11	127	128	125	126	593,000	630
2014-03-10	125	129	125	129	874,000	645
2014-03-07	125	127	124	125	586,000	625
2014-03-06	121	124	120	124	396,000	620
2014-03-05	122	122	120	121	454,000	605
2014-03-04	117	120	116	120	313,000	600
2014-03-03	118	118	115	117	569,000	585
2014-02-28	122	122	118	119	786,000	595
2014-02-27	126	127	122	122	739,000	610
2014-02-26	126	128	126	127	952,000	635
2014-02-25	126	127	125	126	489,000	630
2014-02-24	125	127	124	126	514,000	630
2014-02-21	125	126	124	125	280,000	625
2014-02-20	125	127	122	124	618,000	620
2014-02-19	126	130	125	126	738,000	630
2014-02-18	121	127	120	126	735,000	630
2014-02-17	122	123	118	122	437,000	610
2014-02-14	124	126	117	120	1,379,000	600
2014-02-13	126	128	123	124	795,000	620
2014-02-12	129	130	124	125	917,000	625
2014-02-10	126	131	126	128	1,852,000	640
2014-02-07	121	143	119	126	17,338,000	630
2014-02-06	113	120	112	116	652,000	580
2014-02-05	111	114	107	111	978,000	555
2014-02-04	109	112	105	107	2,665,000	535
2014-02-03	126	126	119	119	1,087,000	595
2014-01-31	128	129	125	127	676,000	635
2014-01-30	128	129	127	128	584,000	640
2014-01-29	130	132	129	132	670,000	660
2014-01-28	129	131	127	128	621,000	640
2014-01-27	132	132	127	127	1,304,000	635
2014-01-24	135	136	134	134	542,000	670
2014-01-23	139	141	136	136	819,000	680
2014-01-22	139	139	135	137	548,000	685
2014-01-21	140	142	139	139	421,000	695
2014-01-20	140	141	138	140	578,000	700
2014-01-17	135	141	135	140	1,016,000	700
2014-01-16	138	138	135	135	299,000	675
2014-01-15	138	139	137	137	473,000	685
2014-01-14	137	139	135	137	740,000	685
2014-01-10	139	141	138	140	625,000	700
2014-01-09	140	140	138	139	377,000	695
2014-01-08	140	143	140	141	472,000	705
2014-01-07	141	145	138	139	1,183,000	695
2014-01-06	142	143	138	142	1,491,000	710

分割・併合履歴： [2015-09-28]1株→0.2株