1826 佐田建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 465 | 469 | 457 | 463 | 35,900 | 463 |
| 2015-12-29 | 437 | 472 | 437 | 465 | 60,200 | 465 |
| 2015-12-28 | 417 | 451 | 417 | 442 | 91,200 | 442 |
| 2015-12-25 | 430 | 438 | 425 | 425 | 108,800 | 425 |
| 2015-12-24 | 464 | 468 | 420 | 434 | 142,600 | 434 |
| 2015-12-22 | 470 | 470 | 458 | 461 | 95,100 | 461 |
| 2015-12-21 | 487 | 487 | 474 | 476 | 40,200 | 476 |
| 2015-12-18 | 491 | 494 | 485 | 486 | 28,300 | 486 |
| 2015-12-17 | 500 | 502 | 493 | 498 | 34,600 | 498 |
| 2015-12-16 | 501 | 504 | 478 | 488 | 52,400 | 488 |
| 2015-12-15 | 498 | 501 | 483 | 485 | 59,200 | 485 |
| 2015-12-14 | 512 | 512 | 495 | 498 | 33,900 | 498 |
| 2015-12-11 | 512 | 519 | 511 | 515 | 34,600 | 515 |
| 2015-12-10 | 518 | 521 | 508 | 512 | 30,400 | 512 |
| 2015-12-09 | 520 | 523 | 518 | 518 | 19,500 | 518 |
| 2015-12-08 | 527 | 530 | 521 | 525 | 19,400 | 525 |
| 2015-12-07 | 523 | 527 | 523 | 527 | 18,600 | 527 |
| 2015-12-04 | 528 | 529 | 517 | 521 | 50,200 | 521 |
| 2015-12-03 | 541 | 544 | 533 | 534 | 62,700 | 534 |
| 2015-12-02 | 547 | 552 | 542 | 545 | 38,600 | 545 |
| 2015-12-01 | 549 | 555 | 546 | 550 | 20,100 | 550 |
| 2015-11-30 | 553 | 554 | 544 | 546 | 17,100 | 546 |
| 2015-11-27 | 562 | 562 | 552 | 553 | 9,800 | 553 |
| 2015-11-26 | 558 | 563 | 556 | 556 | 13,900 | 556 |
| 2015-11-25 | 560 | 569 | 555 | 556 | 24,600 | 556 |
| 2015-11-24 | 566 | 571 | 566 | 570 | 15,500 | 570 |
| 2015-11-20 | 563 | 574 | 560 | 573 | 24,300 | 573 |
| 2015-11-19 | 554 | 570 | 543 | 563 | 34,500 | 563 |
| 2015-11-18 | 550 | 567 | 548 | 554 | 59,400 | 554 |
| 2015-11-17 | 542 | 553 | 542 | 546 | 24,700 | 546 |
| 2015-11-16 | 544 | 544 | 539 | 540 | 21,300 | 540 |
| 2015-11-13 | 553 | 556 | 545 | 547 | 33,500 | 547 |
| 2015-11-12 | 568 | 569 | 555 | 558 | 25,400 | 558 |
| 2015-11-11 | 565 | 569 | 563 | 566 | 37,300 | 566 |
| 2015-11-10 | 555 | 568 | 550 | 565 | 29,000 | 565 |
| 2015-11-09 | 542 | 579 | 540 | 566 | 87,200 | 566 |
| 2015-11-06 | 565 | 571 | 532 | 532 | 44,100 | 532 |
| 2015-11-05 | 561 | 564 | 556 | 564 | 29,300 | 564 |
| 2015-11-04 | 560 | 571 | 557 | 561 | 51,700 | 561 |
| 2015-11-02 | 573 | 573 | 558 | 563 | 51,100 | 563 |
| 2015-10-30 | 575 | 581 | 573 | 574 | 47,200 | 574 |
| 2015-10-29 | 580 | 580 | 567 | 575 | 30,000 | 575 |
| 2015-10-28 | 572 | 577 | 571 | 577 | 50,800 | 577 |
| 2015-10-27 | 581 | 584 | 574 | 576 | 65,900 | 576 |
| 2015-10-26 | 570 | 610 | 565 | 590 | 161,900 | 590 |
| 2015-10-23 | 575 | 575 | 563 | 566 | 25,500 | 566 |
| 2015-10-22 | 563 | 570 | 557 | 565 | 60,600 | 565 |
| 2015-10-21 | 555 | 562 | 553 | 562 | 30,200 | 562 |
| 2015-10-20 | 559 | 567 | 556 | 557 | 38,600 | 557 |
| 2015-10-19 | 565 | 569 | 561 | 567 | 29,000 | 567 |
| 2015-10-16 | 569 | 576 | 561 | 564 | 19,000 | 564 |
| 2015-10-15 | 559 | 572 | 557 | 567 | 32,200 | 567 |
| 2015-10-14 | 575 | 575 | 559 | 559 | 28,900 | 559 |
| 2015-10-13 | 574 | 583 | 574 | 578 | 24,800 | 578 |
| 2015-10-09 | 558 | 579 | 558 | 579 | 48,900 | 579 |
| 2015-10-08 | 563 | 566 | 560 | 562 | 14,500 | 562 |
| 2015-10-07 | 560 | 568 | 554 | 567 | 19,700 | 567 |
| 2015-10-06 | 569 | 572 | 557 | 561 | 27,900 | 561 |
| 2015-10-05 | 543 | 564 | 543 | 560 | 28,400 | 560 |
| 2015-10-02 | 541 | 545 | 532 | 543 | 36,000 | 543 |
| 2015-10-01 | 545 | 559 | 541 | 546 | 49,200 | 546 |
| 2015-09-30 | 540 | 545 | 532 | 542 | 34,500 | 542 |
| 2015-09-29 | 569 | 569 | 531 | 533 | 77,900 | 533 |
| 2015-09-28 | 565 | 588 | 543 | 571 | 104,600 | 571 |
| 2015-09-25 | 119 | 120 | 114 | 115 | 1,592,000 | 575 |
| 2015-09-24 | 120 | 121 | 118 | 119 | 428,000 | 595 |
| 2015-09-18 | 127 | 127 | 122 | 123 | 801,000 | 615 |
| 2015-09-17 | 127 | 129 | 126 | 127 | 907,000 | 635 |
| 2015-09-16 | 127 | 129 | 125 | 129 | 275,000 | 645 |
| 2015-09-15 | 130 | 130 | 127 | 128 | 432,000 | 640 |
| 2015-09-14 | 131 | 134 | 130 | 131 | 478,000 | 655 |
| 2015-09-11 | 135 | 136 | 130 | 130 | 1,706,000 | 650 |
| 2015-09-10 | 123 | 138 | 122 | 134 | 1,735,000 | 670 |
| 2015-09-09 | 122 | 123 | 121 | 123 | 214,000 | 615 |
| 2015-09-08 | 121 | 122 | 118 | 118 | 365,000 | 590 |
| 2015-09-07 | 121 | 123 | 121 | 121 | 217,000 | 605 |
| 2015-09-04 | 123 | 124 | 121 | 123 | 529,000 | 615 |
| 2015-09-03 | 129 | 129 | 123 | 123 | 325,000 | 615 |
| 2015-09-02 | 125 | 129 | 124 | 126 | 439,000 | 630 |
| 2015-09-01 | 131 | 134 | 127 | 127 | 453,000 | 635 |
| 2015-08-31 | 131 | 132 | 129 | 132 | 358,000 | 660 |
| 2015-08-28 | 128 | 131 | 126 | 130 | 911,000 | 650 |
| 2015-08-27 | 124 | 128 | 124 | 126 | 944,000 | 630 |
| 2015-08-26 | 120 | 124 | 117 | 122 | 553,000 | 610 |
| 2015-08-25 | 112 | 124 | 110 | 116 | 1,075,000 | 580 |
| 2015-08-24 | 127 | 130 | 122 | 122 | 892,000 | 610 |
| 2015-08-21 | 132 | 133 | 129 | 129 | 703,000 | 645 |
| 2015-08-20 | 135 | 137 | 135 | 135 | 392,000 | 675 |
| 2015-08-19 | 140 | 140 | 135 | 136 | 833,000 | 680 |
| 2015-08-18 | 139 | 143 | 138 | 141 | 1,904,000 | 705 |
| 2015-08-17 | 131 | 139 | 131 | 139 | 1,365,000 | 695 |
| 2015-08-14 | 132 | 132 | 131 | 131 | 191,000 | 655 |
| 2015-08-13 | 133 | 133 | 131 | 132 | 147,000 | 660 |
| 2015-08-12 | 131 | 135 | 131 | 133 | 422,000 | 665 |
| 2015-08-11 | 134 | 134 | 130 | 132 | 653,000 | 660 |
| 2015-08-10 | 130 | 133 | 128 | 133 | 411,000 | 665 |
| 2015-08-07 | 129 | 130 | 128 | 129 | 242,000 | 645 |
| 2015-08-06 | 131 | 132 | 128 | 129 | 521,000 | 645 |
| 2015-08-05 | 127 | 135 | 127 | 133 | 1,329,000 | 665 |
| 2015-08-04 | 127 | 128 | 126 | 127 | 130,000 | 635 |
| 2015-08-03 | 129 | 129 | 127 | 128 | 51,000 | 640 |
| 2015-07-31 | 127 | 129 | 127 | 129 | 167,000 | 645 |
| 2015-07-30 | 127 | 128 | 127 | 127 | 76,000 | 635 |
| 2015-07-29 | 128 | 128 | 127 | 127 | 215,000 | 635 |
| 2015-07-28 | 127 | 129 | 126 | 128 | 371,000 | 640 |
| 2015-07-27 | 129 | 129 | 128 | 128 | 95,000 | 640 |
| 2015-07-24 | 129 | 130 | 129 | 130 | 50,000 | 650 |
| 2015-07-23 | 129 | 130 | 128 | 129 | 102,000 | 645 |
| 2015-07-22 | 130 | 130 | 128 | 129 | 251,000 | 645 |
| 2015-07-21 | 132 | 132 | 130 | 130 | 262,000 | 650 |
| 2015-07-17 | 132 | 132 | 130 | 130 | 176,000 | 650 |
| 2015-07-16 | 131 | 133 | 130 | 133 | 243,000 | 665 |
| 2015-07-15 | 132 | 132 | 130 | 130 | 184,000 | 650 |
| 2015-07-14 | 130 | 132 | 130 | 132 | 349,000 | 660 |
| 2015-07-13 | 128 | 130 | 128 | 130 | 219,000 | 650 |
| 2015-07-10 | 126 | 129 | 126 | 127 | 501,000 | 635 |
| 2015-07-09 | 126 | 126 | 119 | 126 | 599,000 | 630 |
| 2015-07-08 | 131 | 131 | 127 | 128 | 400,000 | 640 |
| 2015-07-07 | 132 | 132 | 131 | 131 | 190,000 | 655 |
| 2015-07-06 | 133 | 133 | 130 | 131 | 353,000 | 655 |
| 2015-07-03 | 134 | 134 | 133 | 134 | 166,000 | 670 |
| 2015-07-02 | 133 | 134 | 132 | 133 | 223,000 | 665 |
| 2015-07-01 | 132 | 134 | 132 | 132 | 323,000 | 660 |
| 2015-06-30 | 130 | 132 | 130 | 132 | 343,000 | 660 |
| 2015-06-29 | 130 | 131 | 129 | 130 | 389,000 | 650 |
| 2015-06-26 | 133 | 134 | 132 | 133 | 215,000 | 665 |
| 2015-06-25 | 134 | 135 | 133 | 133 | 155,000 | 665 |
| 2015-06-24 | 134 | 134 | 133 | 134 | 167,000 | 670 |
| 2015-06-23 | 134 | 134 | 133 | 134 | 167,000 | 670 |
| 2015-06-22 | 133 | 135 | 133 | 134 | 415,000 | 670 |
| 2015-06-19 | 135 | 135 | 133 | 133 | 152,000 | 665 |
| 2015-06-18 | 135 | 135 | 132 | 133 | 275,000 | 665 |
| 2015-06-17 | 136 | 137 | 134 | 135 | 526,000 | 675 |
| 2015-06-16 | 136 | 137 | 136 | 136 | 97,000 | 680 |
| 2015-06-15 | 137 | 137 | 136 | 137 | 220,000 | 685 |
| 2015-06-12 | 138 | 138 | 137 | 138 | 223,000 | 690 |
| 2015-06-11 | 137 | 138 | 137 | 137 | 151,000 | 685 |
| 2015-06-10 | 136 | 137 | 136 | 136 | 82,000 | 680 |
| 2015-06-09 | 137 | 138 | 136 | 136 | 289,000 | 680 |
| 2015-06-08 | 139 | 139 | 137 | 137 | 259,000 | 685 |
| 2015-06-05 | 138 | 139 | 138 | 138 | 192,000 | 690 |
| 2015-06-04 | 138 | 139 | 138 | 138 | 307,000 | 690 |
| 2015-06-03 | 139 | 141 | 138 | 138 | 441,000 | 690 |
| 2015-06-02 | 140 | 141 | 139 | 140 | 188,000 | 700 |
| 2015-06-01 | 139 | 141 | 139 | 140 | 363,000 | 700 |
| 2015-05-29 | 139 | 140 | 138 | 140 | 241,000 | 700 |
| 2015-05-28 | 140 | 140 | 139 | 139 | 244,000 | 695 |
| 2015-05-27 | 138 | 140 | 138 | 140 | 266,000 | 700 |
| 2015-05-26 | 139 | 139 | 138 | 138 | 237,000 | 690 |
| 2015-05-25 | 137 | 139 | 135 | 139 | 417,000 | 695 |
| 2015-05-22 | 134 | 138 | 134 | 136 | 546,000 | 680 |
| 2015-05-21 | 132 | 137 | 132 | 135 | 870,000 | 675 |
| 2015-05-20 | 130 | 132 | 130 | 132 | 318,000 | 660 |
| 2015-05-19 | 130 | 133 | 130 | 132 | 327,000 | 660 |
| 2015-05-18 | 132 | 132 | 129 | 130 | 702,000 | 650 |
| 2015-05-15 | 133 | 133 | 131 | 131 | 332,000 | 655 |
| 2015-05-14 | 133 | 133 | 131 | 133 | 551,000 | 665 |
| 2015-05-13 | 132 | 133 | 130 | 133 | 1,005,000 | 665 |
| 2015-05-12 | 139 | 139 | 130 | 132 | 1,415,000 | 660 |
| 2015-05-11 | 140 | 141 | 138 | 139 | 248,000 | 695 |
| 2015-05-08 | 139 | 139 | 138 | 139 | 167,000 | 695 |
| 2015-05-07 | 138 | 138 | 137 | 137 | 206,000 | 685 |
| 2015-05-01 | 139 | 139 | 138 | 138 | 197,000 | 690 |
| 2015-04-30 | 142 | 142 | 140 | 141 | 362,000 | 705 |
| 2015-04-28 | 142 | 142 | 140 | 142 | 684,000 | 710 |
| 2015-04-27 | 138 | 148 | 137 | 140 | 2,061,000 | 700 |
| 2015-04-24 | 136 | 138 | 136 | 137 | 671,000 | 685 |
| 2015-04-23 | 137 | 137 | 136 | 136 | 104,000 | 680 |
| 2015-04-22 | 137 | 138 | 136 | 136 | 149,000 | 680 |
| 2015-04-21 | 137 | 137 | 135 | 137 | 139,000 | 685 |
| 2015-04-20 | 135 | 137 | 134 | 136 | 237,000 | 680 |
| 2015-04-17 | 138 | 138 | 135 | 135 | 307,000 | 675 |
| 2015-04-16 | 139 | 139 | 137 | 137 | 174,000 | 685 |
| 2015-04-15 | 138 | 139 | 138 | 138 | 322,000 | 690 |
| 2015-04-14 | 137 | 139 | 136 | 139 | 241,000 | 695 |
| 2015-04-13 | 137 | 137 | 136 | 137 | 106,000 | 685 |
| 2015-04-10 | 137 | 137 | 136 | 136 | 112,000 | 680 |
| 2015-04-09 | 136 | 137 | 136 | 136 | 102,000 | 680 |
| 2015-04-08 | 137 | 138 | 136 | 137 | 211,000 | 685 |
| 2015-04-07 | 136 | 137 | 135 | 137 | 123,000 | 685 |
| 2015-04-06 | 136 | 136 | 134 | 135 | 235,000 | 675 |
| 2015-04-03 | 137 | 137 | 135 | 137 | 159,000 | 685 |
| 2015-04-02 | 137 | 138 | 135 | 137 | 194,000 | 685 |
| 2015-04-01 | 138 | 138 | 136 | 137 | 189,000 | 685 |
| 2015-03-31 | 137 | 138 | 136 | 137 | 214,000 | 685 |
| 2015-03-30 | 136 | 137 | 135 | 135 | 167,000 | 675 |
| 2015-03-27 | 140 | 140 | 134 | 135 | 518,000 | 675 |
| 2015-03-26 | 140 | 140 | 139 | 139 | 141,000 | 695 |
| 2015-03-25 | 140 | 142 | 140 | 141 | 204,000 | 705 |
| 2015-03-24 | 139 | 141 | 139 | 140 | 369,000 | 700 |
| 2015-03-23 | 141 | 141 | 139 | 139 | 128,000 | 695 |
| 2015-03-20 | 140 | 141 | 140 | 140 | 104,000 | 700 |
| 2015-03-19 | 142 | 142 | 140 | 140 | 177,000 | 700 |
| 2015-03-18 | 142 | 142 | 141 | 141 | 163,000 | 705 |
| 2015-03-17 | 141 | 142 | 141 | 141 | 85,000 | 705 |
| 2015-03-16 | 142 | 142 | 141 | 141 | 143,000 | 705 |
| 2015-03-13 | 142 | 142 | 141 | 141 | 349,000 | 705 |
| 2015-03-12 | 140 | 142 | 139 | 141 | 309,000 | 705 |
| 2015-03-11 | 138 | 143 | 137 | 140 | 841,000 | 700 |
| 2015-03-10 | 140 | 140 | 139 | 139 | 418,000 | 695 |
| 2015-03-09 | 141 | 142 | 139 | 139 | 504,000 | 695 |
| 2015-03-06 | 141 | 142 | 141 | 141 | 228,000 | 705 |
| 2015-03-05 | 141 | 143 | 141 | 142 | 309,000 | 710 |
| 2015-03-04 | 141 | 142 | 140 | 141 | 422,000 | 705 |
| 2015-03-03 | 144 | 144 | 142 | 142 | 418,000 | 710 |
| 2015-03-02 | 145 | 146 | 144 | 144 | 389,000 | 720 |
| 2015-02-27 | 148 | 148 | 145 | 147 | 469,000 | 735 |
| 2015-02-26 | 147 | 149 | 146 | 148 | 268,000 | 740 |
| 2015-02-25 | 146 | 149 | 144 | 147 | 553,000 | 735 |
| 2015-02-24 | 146 | 146 | 145 | 146 | 246,000 | 730 |
| 2015-02-23 | 149 | 149 | 144 | 145 | 656,000 | 725 |
| 2015-02-20 | 145 | 148 | 144 | 147 | 772,000 | 735 |
| 2015-02-19 | 144 | 145 | 143 | 145 | 243,000 | 725 |
| 2015-02-18 | 145 | 145 | 143 | 143 | 450,000 | 715 |
| 2015-02-17 | 144 | 145 | 142 | 144 | 437,000 | 720 |
| 2015-02-16 | 143 | 144 | 142 | 143 | 540,000 | 715 |
| 2015-02-13 | 142 | 144 | 141 | 142 | 253,000 | 710 |
| 2015-02-12 | 144 | 144 | 142 | 142 | 231,000 | 710 |
| 2015-02-10 | 143 | 144 | 142 | 143 | 309,000 | 715 |
| 2015-02-09 | 141 | 145 | 140 | 144 | 1,179,000 | 720 |
| 2015-02-06 | 137 | 141 | 137 | 139 | 1,450,000 | 695 |
| 2015-02-05 | 137 | 138 | 136 | 136 | 86,000 | 680 |
| 2015-02-04 | 136 | 137 | 136 | 137 | 130,000 | 685 |
| 2015-02-03 | 137 | 138 | 135 | 136 | 176,000 | 680 |
| 2015-02-02 | 137 | 138 | 136 | 137 | 241,000 | 685 |
| 2015-01-30 | 139 | 140 | 138 | 139 | 140,000 | 695 |
| 2015-01-29 | 138 | 139 | 137 | 138 | 183,000 | 690 |
| 2015-01-28 | 138 | 139 | 137 | 139 | 206,000 | 695 |
| 2015-01-27 | 139 | 139 | 138 | 139 | 86,000 | 695 |
| 2015-01-26 | 138 | 139 | 137 | 138 | 351,000 | 690 |
| 2015-01-23 | 139 | 140 | 138 | 138 | 245,000 | 690 |
| 2015-01-22 | 139 | 139 | 137 | 138 | 106,000 | 690 |
| 2015-01-21 | 138 | 140 | 137 | 139 | 308,000 | 695 |
| 2015-01-20 | 136 | 138 | 136 | 138 | 324,000 | 690 |
| 2015-01-19 | 137 | 140 | 136 | 136 | 226,000 | 680 |
| 2015-01-16 | 138 | 138 | 135 | 137 | 298,000 | 685 |
| 2015-01-15 | 135 | 139 | 135 | 138 | 267,000 | 690 |
| 2015-01-14 | 137 | 139 | 135 | 135 | 377,000 | 675 |
| 2015-01-13 | 138 | 139 | 137 | 138 | 223,000 | 690 |
| 2015-01-09 | 140 | 140 | 138 | 138 | 307,000 | 690 |
| 2015-01-08 | 140 | 141 | 138 | 139 | 354,000 | 695 |
| 2015-01-07 | 139 | 141 | 138 | 138 | 459,000 | 690 |
| 2015-01-06 | 142 | 143 | 139 | 139 | 360,000 | 695 |
| 2015-01-05 | 142 | 144 | 142 | 144 | 464,000 | 720 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
