1826 佐田建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	438	441	434	441	24,700	441
2016-12-29	440	444	434	438	29,600	438
2016-12-28	437	442	437	442	10,900	442
2016-12-27	438	442	434	437	41,600	437
2016-12-26	443	444	436	440	54,700	440
2016-12-22	450	450	441	445	30,900	445
2016-12-21	453	453	447	450	23,500	450
2016-12-20	449	453	449	452	25,400	452
2016-12-19	455	455	436	452	35,200	452
2016-12-16	456	457	446	454	45,900	454
2016-12-15	459	459	453	456	18,600	456
2016-12-14	460	460	453	457	50,400	457
2016-12-13	453	459	453	459	31,200	459
2016-12-12	457	458	455	458	27,800	458
2016-12-09	456	456	452	455	57,600	455
2016-12-08	455	458	452	455	28,800	455
2016-12-07	450	453	449	453	35,900	453
2016-12-06	450	453	446	449	53,900	449
2016-12-05	449	451	446	449	41,800	449
2016-12-02	449	454	446	449	39,700	449
2016-12-01	450	457	447	452	51,300	452
2016-11-30	445	449	442	449	39,100	449
2016-11-29	438	442	436	441	33,900	441
2016-11-28	430	436	429	436	48,700	436
2016-11-25	431	431	426	430	26,000	430
2016-11-24	431	431	428	430	22,100	430
2016-11-22	429	431	427	429	35,400	429
2016-11-21	427	429	418	429	31,000	429
2016-11-18	430	430	424	424	22,700	424
2016-11-17	427	427	422	426	11,900	426
2016-11-16	428	428	423	426	23,400	426
2016-11-15	429	429	423	426	29,500	426
2016-11-14	427	432	423	426	26,300	426
2016-11-11	436	439	430	430	36,700	430
2016-11-10	430	435	427	430	24,500	430
2016-11-09	435	437	407	414	64,100	414
2016-11-08	430	432	428	432	24,200	432
2016-11-07	412	431	412	426	27,400	426
2016-11-04	430	434	411	412	54,600	412
2016-11-02	411	436	411	434	189,300	434
2016-11-01	419	424	418	424	33,000	424
2016-10-31	418	421	414	415	65,900	415
2016-10-28	406	416	406	416	66,500	416
2016-10-27	403	407	402	407	48,800	407
2016-10-26	400	403	398	403	20,800	403
2016-10-25	400	401	398	400	21,900	400
2016-10-24	396	399	394	398	24,400	398
2016-10-21	399	400	397	400	28,600	400
2016-10-20	392	398	389	398	18,900	398
2016-10-19	389	397	389	394	23,700	394
2016-10-17	388	392	388	390	12,600	390
2016-10-13	391	391	387	390	7,400	390
2016-10-12	390	392	387	387	11,800	387
2016-10-11	390	393	390	392	6,900	392
2016-10-07	392	392	388	391	6,200	391
2016-10-06	393	395	391	392	7,600	392
2016-10-05	390	392	388	392	13,800	392
2016-10-04	391	391	380	390	17,500	390
2016-10-03	391	392	387	388	10,200	388
2016-09-30	391	391	386	388	14,400	388
2016-09-29	394	394	387	391	9,200	391
2016-09-28	395	395	381	391	16,200	391
2016-09-27	381	395	381	395	34,200	395
2016-09-26	395	395	388	388	12,300	388
2016-09-23	388	393	388	393	28,100	393
2016-09-21	376	388	376	388	14,000	388
2016-09-20	381	384	370	379	22,500	379
2016-09-16	380	382	379	382	13,700	382
2016-09-15	384	384	378	381	12,500	381
2016-09-14	385	385	382	384	13,700	384
2016-09-13	392	392	383	387	12,300	387
2016-09-12	392	392	388	388	15,400	388
2016-09-09	391	399	387	395	42,900	395
2016-09-08	399	400	386	397	59,600	397
2016-09-07	380	405	379	392	100,700	392
2016-09-06	379	381	378	380	12,600	380
2016-09-05	378	380	377	378	15,300	378
2016-09-02	373	380	372	376	18,600	376
2016-09-01	369	376	369	376	14,500	376
2016-08-31	371	376	369	370	26,000	370
2016-08-30	375	377	369	371	16,200	371
2016-08-29	368	375	368	374	29,200	374
2016-08-26	365	368	362	362	14,000	362
2016-08-25	369	374	365	369	8,300	369
2016-08-24	375	375	367	369	11,400	369
2016-08-23	376	378	366	371	33,500	371
2016-08-22	366	376	366	375	23,700	375
2016-08-19	366	366	363	366	13,700	366
2016-08-18	368	368	366	366	8,300	366
2016-08-17	378	379	369	370	58,100	370
2016-08-16	386	386	378	378	34,000	378
2016-08-15	385	386	383	383	3,500	383
2016-08-12	389	389	384	385	9,100	385
2016-08-10	388	389	383	385	18,400	385
2016-08-09	383	389	383	389	16,000	389
2016-08-08	382	388	382	386	23,000	386
2016-08-05	387	390	383	386	28,600	386
2016-08-04	387	387	382	387	12,500	387
2016-08-03	392	392	384	387	19,200	387
2016-08-02	396	396	392	392	15,200	392
2016-08-01	400	400	392	399	26,100	399
2016-07-29	401	402	395	402	13,800	402
2016-07-28	405	405	398	401	20,500	401
2016-07-27	403	406	403	403	23,400	403
2016-07-26	404	406	401	403	25,300	403
2016-07-25	404	407	404	405	29,800	405
2016-07-22	402	407	401	405	47,100	405
2016-07-21	398	405	398	402	52,900	402
2016-07-20	394	396	392	396	22,300	396
2016-07-19	395	398	392	394	26,900	394
2016-07-15	396	396	388	392	31,500	392
2016-07-14	387	391	386	388	55,800	388
2016-07-13	387	388	382	385	34,000	385
2016-07-12	378	393	377	381	40,300	381
2016-07-11	359	375	357	372	37,700	372
2016-07-08	354	354	350	351	14,300	351
2016-07-07	356	360	352	354	22,500	354
2016-07-06	361	361	353	357	39,500	357
2016-07-05	367	367	360	361	42,000	361
2016-07-04	361	363	356	360	59,700	360
2016-07-01	357	364	356	356	23,200	356
2016-06-30	352	357	352	355	21,600	355
2016-06-29	342	350	341	347	23,100	347
2016-06-28	334	350	334	342	33,800	342
2016-06-27	331	350	331	343	51,900	343
2016-06-24	353	358	315	324	79,900	324
2016-06-23	350	358	338	357	38,000	357
2016-06-22	355	355	347	349	19,300	349
2016-06-21	350	356	346	355	25,100	355
2016-06-20	349	352	344	350	28,500	350
2016-06-17	344	352	338	342	62,500	342
2016-06-16	357	361	338	341	61,000	341
2016-06-15	363	366	361	361	41,400	361
2016-06-14	371	374	364	365	44,500	365
2016-06-13	383	385	372	374	47,700	374
2016-06-10	391	392	387	389	46,400	389
2016-06-09	398	399	393	396	27,600	396
2016-06-08	402	402	399	402	16,000	402
2016-06-07	398	401	398	400	7,600	400
2016-06-06	395	399	394	395	14,500	395
2016-06-03	398	407	398	401	9,700	401
2016-06-02	406	409	399	402	76,300	402
2016-06-01	409	415	405	414	39,900	414
2016-05-31	413	414	406	411	37,600	411
2016-05-30	415	415	412	413	41,700	413
2016-05-27	403	414	403	413	89,600	413
2016-05-26	405	413	403	406	43,000	406
2016-05-25	391	403	391	401	88,600	401
2016-05-24	386	393	384	385	12,700	385
2016-05-23	386	387	383	385	17,900	385
2016-05-20	385	389	384	386	28,900	386
2016-05-19	382	392	382	386	29,600	386
2016-05-18	388	393	384	390	23,700	390
2016-05-17	391	394	385	388	36,000	388
2016-05-16	400	400	385	385	83,000	385
2016-05-13	419	419	400	400	36,100	400
2016-05-12	412	419	408	419	21,200	419
2016-05-11	418	420	403	416	30,200	416
2016-05-10	409	420	405	418	27,800	418
2016-05-09	398	406	397	403	21,700	403
2016-05-06	405	405	387	393	26,300	393
2016-05-02	385	400	385	399	27,000	399
2016-04-28	410	424	402	406	60,400	406
2016-04-27	421	421	406	406	37,500	406
2016-04-26	423	423	419	420	16,100	420
2016-04-25	425	428	424	426	16,000	426
2016-04-22	419	425	418	425	26,100	425
2016-04-21	418	425	418	423	22,400	423
2016-04-20	422	428	417	418	21,300	418
2016-04-19	432	432	422	424	36,600	424
2016-04-18	422	429	417	426	32,200	426
2016-04-15	419	425	416	422	34,800	422
2016-04-14	413	418	407	415	33,800	415
2016-04-13	408	415	407	411	22,200	411
2016-04-12	400	408	400	405	15,800	405
2016-04-11	401	402	392	401	10,700	401
2016-04-08	391	412	390	403	37,200	403
2016-04-07	392	401	392	396	20,000	396
2016-04-06	384	399	384	398	26,000	398
2016-04-05	410	410	390	390	44,400	390
2016-04-04	412	416	405	413	28,700	413
2016-04-01	427	430	411	412	61,300	412
2016-03-31	435	438	429	430	35,600	430
2016-03-30	440	442	434	434	16,700	434
2016-03-29	436	445	433	442	19,300	442
2016-03-28	445	445	430	442	40,200	442
2016-03-25	446	448	437	438	45,400	438
2016-03-24	453	454	445	445	46,600	445
2016-03-23	449	458	441	453	94,200	453
2016-03-22	418	443	418	442	45,300	442
2016-03-18	416	419	411	413	19,900	413
2016-03-17	417	427	417	418	41,700	418
2016-03-16	413	421	413	415	29,000	415
2016-03-15	417	419	415	416	17,800	416
2016-03-14	416	421	410	418	57,600	418
2016-03-11	398	413	397	413	60,100	413
2016-03-10	402	405	397	403	26,800	403
2016-03-09	400	400	395	399	25,300	399
2016-03-08	403	408	396	402	22,600	402
2016-03-07	404	407	400	403	29,400	403
2016-03-04	398	405	397	405	25,100	405
2016-03-03	396	399	391	399	32,500	399
2016-03-02	397	403	391	398	36,900	398
2016-03-01	395	395	385	391	18,700	391
2016-02-29	400	400	393	393	26,000	393
2016-02-26	391	396	390	394	35,700	394
2016-02-25	393	401	393	398	13,200	398
2016-02-24	387	399	387	397	19,700	397
2016-02-23	403	403	392	395	39,700	395
2016-02-22	399	404	394	403	23,200	403
2016-02-19	400	401	391	400	26,900	400
2016-02-18	400	409	388	405	36,000	405
2016-02-17	370	394	365	392	50,000	392
2016-02-16	383	389	378	378	29,900	378
2016-02-15	392	392	370	383	32,400	383
2016-02-12	370	378	361	361	59,500	361
2016-02-10	407	414	385	385	41,500	385
2016-02-09	417	417	406	406	28,100	406
2016-02-08	405	427	404	427	55,600	427
2016-02-05	404	410	390	406	62,400	406
2016-02-04	406	410	403	404	20,400	404
2016-02-03	415	417	410	413	41,900	413
2016-02-02	429	429	421	422	20,100	422
2016-02-01	421	427	420	427	32,100	427
2016-01-29	398	410	396	408	21,700	408
2016-01-28	400	402	392	392	31,200	392
2016-01-27	401	406	393	406	23,000	406
2016-01-26	398	398	388	390	25,000	390
2016-01-25	398	408	396	402	21,200	402
2016-01-22	371	394	371	394	26,100	394
2016-01-21	384	394	361	363	38,600	363
2016-01-20	398	401	382	384	38,200	384
2016-01-19	399	403	396	398	17,800	398
2016-01-18	400	400	395	400	27,100	400
2016-01-15	414	415	400	404	35,200	404
2016-01-14	403	407	399	406	24,600	406
2016-01-13	405	419	400	419	27,100	419
2016-01-12	413	420	398	400	69,500	400
2016-01-08	420	435	417	425	42,500	425
2016-01-07	440	444	427	428	32,000	428
2016-01-06	441	445	434	438	13,000	438
2016-01-05	447	447	433	441	34,700	441
2016-01-04	454	472	442	443	79,500	443

分割・併合履歴： [2015-09-28]1株→0.2株