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
2015-12-3046546945746335,900463
2015-12-2943747243746560,200465
2015-12-2841745141744291,200442
2015-12-25430438425425108,800425
2015-12-24464468420434142,600434
2015-12-2247047045846195,100461
2015-12-2148748747447640,200476
2015-12-1849149448548628,300486
2015-12-1750050249349834,600498
2015-12-1650150447848852,400488
2015-12-1549850148348559,200485
2015-12-1451251249549833,900498
2015-12-1151251951151534,600515
2015-12-1051852150851230,400512
2015-12-0952052351851819,500518
2015-12-0852753052152519,400525
2015-12-0752352752352718,600527
2015-12-0452852951752150,200521
2015-12-0354154453353462,700534
2015-12-0254755254254538,600545
2015-12-0154955554655020,100550
2015-11-3055355454454617,100546
2015-11-275625625525539,800553
2015-11-2655856355655613,900556
2015-11-2556056955555624,600556
2015-11-2456657156657015,500570
2015-11-2056357456057324,300573
2015-11-1955457054356334,500563
2015-11-1855056754855459,400554
2015-11-1754255354254624,700546
2015-11-1654454453954021,300540
2015-11-1355355654554733,500547
2015-11-1256856955555825,400558
2015-11-1156556956356637,300566
2015-11-1055556855056529,000565
2015-11-0954257954056687,200566
2015-11-0656557153253244,100532
2015-11-0556156455656429,300564
2015-11-0456057155756151,700561
2015-11-0257357355856351,100563
2015-10-3057558157357447,200574
2015-10-2958058056757530,000575
2015-10-2857257757157750,800577
2015-10-2758158457457665,900576
2015-10-26570610565590161,900590
2015-10-2357557556356625,500566
2015-10-2256357055756560,600565
2015-10-2155556255356230,200562
2015-10-2055956755655738,600557
2015-10-1956556956156729,000567
2015-10-1656957656156419,000564
2015-10-1555957255756732,200567
2015-10-1457557555955928,900559
2015-10-1357458357457824,800578
2015-10-0955857955857948,900579
2015-10-0856356656056214,500562
2015-10-0756056855456719,700567
2015-10-0656957255756127,900561
2015-10-0554356454356028,400560
2015-10-0254154553254336,000543
2015-10-0154555954154649,200546
2015-09-3054054553254234,500542
2015-09-2956956953153377,900533
2015-09-28565588543571104,600571
2015-09-251191201141151,592,000575
2015-09-24120121118119428,000595
2015-09-18127127122123801,000615
2015-09-17127129126127907,000635
2015-09-16127129125129275,000645
2015-09-15130130127128432,000640
2015-09-14131134130131478,000655
2015-09-111351361301301,706,000650
2015-09-101231381221341,735,000670
2015-09-09122123121123214,000615
2015-09-08121122118118365,000590
2015-09-07121123121121217,000605
2015-09-04123124121123529,000615
2015-09-03129129123123325,000615
2015-09-02125129124126439,000630
2015-09-01131134127127453,000635
2015-08-31131132129132358,000660
2015-08-28128131126130911,000650
2015-08-27124128124126944,000630
2015-08-26120124117122553,000610
2015-08-251121241101161,075,000580
2015-08-24127130122122892,000610
2015-08-21132133129129703,000645
2015-08-20135137135135392,000675
2015-08-19140140135136833,000680
2015-08-181391431381411,904,000705
2015-08-171311391311391,365,000695
2015-08-14132132131131191,000655
2015-08-13133133131132147,000660
2015-08-12131135131133422,000665
2015-08-11134134130132653,000660
2015-08-10130133128133411,000665
2015-08-07129130128129242,000645
2015-08-06131132128129521,000645
2015-08-051271351271331,329,000665
2015-08-04127128126127130,000635
2015-08-0312912912712851,000640
2015-07-31127129127129167,000645
2015-07-3012712812712776,000635
2015-07-29128128127127215,000635
2015-07-28127129126128371,000640
2015-07-2712912912812895,000640
2015-07-2412913012913050,000650
2015-07-23129130128129102,000645
2015-07-22130130128129251,000645
2015-07-21132132130130262,000650
2015-07-17132132130130176,000650
2015-07-16131133130133243,000665
2015-07-15132132130130184,000650
2015-07-14130132130132349,000660
2015-07-13128130128130219,000650
2015-07-10126129126127501,000635
2015-07-09126126119126599,000630
2015-07-08131131127128400,000640
2015-07-07132132131131190,000655
2015-07-06133133130131353,000655
2015-07-03134134133134166,000670
2015-07-02133134132133223,000665
2015-07-01132134132132323,000660
2015-06-30130132130132343,000660
2015-06-29130131129130389,000650
2015-06-26133134132133215,000665
2015-06-25134135133133155,000665
2015-06-24134134133134167,000670
2015-06-23134134133134167,000670
2015-06-22133135133134415,000670
2015-06-19135135133133152,000665
2015-06-18135135132133275,000665
2015-06-17136137134135526,000675
2015-06-1613613713613697,000680
2015-06-15137137136137220,000685
2015-06-12138138137138223,000690
2015-06-11137138137137151,000685
2015-06-1013613713613682,000680
2015-06-09137138136136289,000680
2015-06-08139139137137259,000685
2015-06-05138139138138192,000690
2015-06-04138139138138307,000690
2015-06-03139141138138441,000690
2015-06-02140141139140188,000700
2015-06-01139141139140363,000700
2015-05-29139140138140241,000700
2015-05-28140140139139244,000695
2015-05-27138140138140266,000700
2015-05-26139139138138237,000690
2015-05-25137139135139417,000695
2015-05-22134138134136546,000680
2015-05-21132137132135870,000675
2015-05-20130132130132318,000660
2015-05-19130133130132327,000660
2015-05-18132132129130702,000650
2015-05-15133133131131332,000655
2015-05-14133133131133551,000665
2015-05-131321331301331,005,000665
2015-05-121391391301321,415,000660
2015-05-11140141138139248,000695
2015-05-08139139138139167,000695
2015-05-07138138137137206,000685
2015-05-01139139138138197,000690
2015-04-30142142140141362,000705
2015-04-28142142140142684,000710
2015-04-271381481371402,061,000700
2015-04-24136138136137671,000685
2015-04-23137137136136104,000680
2015-04-22137138136136149,000680
2015-04-21137137135137139,000685
2015-04-20135137134136237,000680
2015-04-17138138135135307,000675
2015-04-16139139137137174,000685
2015-04-15138139138138322,000690
2015-04-14137139136139241,000695
2015-04-13137137136137106,000685
2015-04-10137137136136112,000680
2015-04-09136137136136102,000680
2015-04-08137138136137211,000685
2015-04-07136137135137123,000685
2015-04-06136136134135235,000675
2015-04-03137137135137159,000685
2015-04-02137138135137194,000685
2015-04-01138138136137189,000685
2015-03-31137138136137214,000685
2015-03-30136137135135167,000675
2015-03-27140140134135518,000675
2015-03-26140140139139141,000695
2015-03-25140142140141204,000705
2015-03-24139141139140369,000700
2015-03-23141141139139128,000695
2015-03-20140141140140104,000700
2015-03-19142142140140177,000700
2015-03-18142142141141163,000705
2015-03-1714114214114185,000705
2015-03-16142142141141143,000705
2015-03-13142142141141349,000705
2015-03-12140142139141309,000705
2015-03-11138143137140841,000700
2015-03-10140140139139418,000695
2015-03-09141142139139504,000695
2015-03-06141142141141228,000705
2015-03-05141143141142309,000710
2015-03-04141142140141422,000705
2015-03-03144144142142418,000710
2015-03-02145146144144389,000720
2015-02-27148148145147469,000735
2015-02-26147149146148268,000740
2015-02-25146149144147553,000735
2015-02-24146146145146246,000730
2015-02-23149149144145656,000725
2015-02-20145148144147772,000735
2015-02-19144145143145243,000725
2015-02-18145145143143450,000715
2015-02-17144145142144437,000720
2015-02-16143144142143540,000715
2015-02-13142144141142253,000710
2015-02-12144144142142231,000710
2015-02-10143144142143309,000715
2015-02-091411451401441,179,000720
2015-02-061371411371391,450,000695
2015-02-0513713813613686,000680
2015-02-04136137136137130,000685
2015-02-03137138135136176,000680
2015-02-02137138136137241,000685
2015-01-30139140138139140,000695
2015-01-29138139137138183,000690
2015-01-28138139137139206,000695
2015-01-2713913913813986,000695
2015-01-26138139137138351,000690
2015-01-23139140138138245,000690
2015-01-22139139137138106,000690
2015-01-21138140137139308,000695
2015-01-20136138136138324,000690
2015-01-19137140136136226,000680
2015-01-16138138135137298,000685
2015-01-15135139135138267,000690
2015-01-14137139135135377,000675
2015-01-13138139137138223,000690
2015-01-09140140138138307,000690
2015-01-08140141138139354,000695
2015-01-07139141138138459,000690
2015-01-06142143139139360,000695
2015-01-05142144142144464,000720

分割・併合履歴 : [2015-09-28]1株→0.2株