1826 佐田建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	453	454	451	453	12,400	453
2017-12-28	455	456	452	453	29,800	453
2017-12-27	450	453	449	453	32,400	453
2017-12-26	448	449	446	448	23,300	448
2017-12-25	448	451	445	446	48,900	446
2017-12-22	449	450	445	450	36,600	450
2017-12-21	448	452	446	450	22,500	450
2017-12-20	448	449	446	448	27,500	448
2017-12-19	456	456	446	450	38,800	450
2017-12-18	456	456	452	454	29,000	454
2017-12-15	454	455	451	455	36,700	455
2017-12-14	453	455	452	455	10,900	455
2017-12-13	456	457	451	451	29,100	451
2017-12-12	451	456	450	456	51,800	456
2017-12-11	450	451	448	449	26,900	449
2017-12-08	446	451	446	450	52,200	450
2017-12-07	448	455	446	450	50,300	450
2017-12-06	451	452	447	447	38,100	447
2017-12-05	450	452	448	452	42,700	452
2017-12-04	448	455	448	450	18,600	450
2017-12-01	448	451	446	447	29,500	447
2017-11-30	449	451	448	449	33,300	449
2017-11-29	456	457	448	448	40,000	448
2017-11-28	463	463	451	451	51,400	451
2017-11-27	463	463	461	463	8,100	463
2017-11-24	459	465	459	463	16,900	463
2017-11-22	462	464	460	460	21,400	460
2017-11-21	459	463	459	460	14,200	460
2017-11-20	456	461	456	459	19,400	459
2017-11-17	456	458	456	456	25,000	456
2017-11-16	452	461	452	456	20,700	456
2017-11-15	469	469	451	454	70,900	454
2017-11-13	470	473	468	473	48,100	473
2017-11-10	471	477	471	472	42,700	472
2017-11-09	476	480	475	477	98,800	477
2017-11-08	475	476	472	476	26,400	476
2017-11-07	471	475	470	475	41,300	475
2017-11-06	477	478	473	474	45,500	474
2017-11-02	475	477	474	475	30,300	475
2017-11-01	472	477	472	476	39,700	476
2017-10-31	471	476	471	476	42,400	476
2017-10-30	470	472	469	471	63,300	471
2017-10-27	473	475	460	469	93,200	469
2017-10-26	473	473	470	472	18,300	472
2017-10-25	475	475	469	473	29,600	473
2017-10-24	472	476	470	471	43,100	471
2017-10-23	472	473	466	472	34,600	472
2017-10-20	471	475	471	472	31,300	472
2017-10-19	471	474	471	471	16,200	471
2017-10-18	477	477	472	474	18,200	474
2017-10-17	479	479	475	477	36,700	477
2017-10-16	479	479	476	478	30,200	478
2017-10-13	472	477	472	476	25,200	476
2017-10-12	471	475	471	474	31,700	474
2017-10-11	473	475	471	473	29,100	473
2017-10-10	470	475	470	473	22,400	473
2017-10-06	467	474	467	472	32,500	472
2017-10-05	469	472	467	470	21,300	470
2017-10-04	472	473	469	471	22,300	471
2017-10-03	471	476	471	472	38,300	472
2017-10-02	468	471	468	470	14,900	470
2017-09-29	470	470	461	466	22,800	466
2017-09-28	472	472	467	470	18,200	470
2017-09-27	463	470	461	470	19,000	470
2017-09-26	467	469	461	465	39,900	465
2017-09-25	471	473	467	467	21,600	467
2017-09-22	470	472	468	470	22,500	470
2017-09-21	470	470	464	468	17,700	468
2017-09-20	470	471	468	470	17,400	470
2017-09-19	471	471	467	470	13,600	470
2017-09-15	465	468	465	465	14,100	465
2017-09-14	467	469	465	465	13,900	465
2017-09-13	466	468	464	467	15,000	467
2017-09-12	471	473	462	464	47,000	464
2017-09-11	470	472	469	471	15,800	471
2017-09-08	461	468	461	467	31,500	467
2017-09-07	464	469	463	465	16,900	465
2017-09-06	460	472	460	465	20,100	465
2017-09-05	462	465	460	462	16,600	462
2017-09-04	473	476	462	463	32,800	463
2017-09-01	470	475	470	474	29,300	474
2017-08-31	469	470	468	470	25,000	470
2017-08-30	465	468	464	467	15,000	467
2017-08-29	461	465	461	465	25,500	465
2017-08-28	461	464	460	462	11,200	462
2017-08-25	462	467	460	461	37,700	461
2017-08-24	460	464	457	463	22,300	463
2017-08-23	458	464	456	456	52,800	456
2017-08-22	461	461	457	458	18,000	458
2017-08-21	455	461	453	461	24,300	461
2017-08-18	449	460	449	453	50,300	453
2017-08-17	455	456	452	455	23,200	455
2017-08-16	451	455	449	453	13,600	453
2017-08-15	447	452	446	451	27,300	451
2017-08-14	446	448	444	446	28,300	446
2017-08-10	450	452	447	450	28,300	450
2017-08-09	452	454	448	450	51,300	450
2017-08-08	452	455	452	455	31,100	455
2017-08-07	447	451	445	450	56,900	450
2017-08-04	470	474	446	451	119,800	451
2017-08-03	463	467	448	467	48,300	467
2017-08-02	460	464	445	462	51,600	462
2017-08-01	458	460	457	460	20,300	460
2017-07-31	457	459	455	456	19,100	456
2017-07-28	456	457	453	455	37,200	455
2017-07-27	450	456	450	455	24,700	455
2017-07-26	450	454	450	453	33,300	453
2017-07-25	451	452	448	451	28,500	451
2017-07-24	451	451	447	451	29,300	451
2017-07-21	461	468	449	451	90,100	451
2017-07-20	446	461	445	461	70,000	461
2017-07-19	440	445	440	445	25,800	445
2017-07-18	447	447	440	444	40,500	444
2017-07-14	447	448	443	446	30,300	446
2017-07-13	445	449	445	447	41,400	447
2017-07-12	439	446	439	445	64,900	445
2017-07-11	437	440	437	439	17,100	439
2017-07-10	440	443	438	440	34,900	440
2017-07-07	437	443	434	437	54,400	437
2017-07-06	439	439	436	438	26,600	438
2017-07-05	435	439	435	438	19,200	438
2017-07-04	437	438	435	437	26,500	437
2017-07-03	434	438	434	437	18,000	437
2017-06-30	438	438	435	435	37,100	435
2017-06-29	437	438	433	438	24,300	438
2017-06-28	438	439	435	435	11,500	435
2017-06-27	439	439	436	438	12,300	438
2017-06-26	436	439	436	438	9,600	438
2017-06-23	440	440	438	438	8,900	438
2017-06-22	436	440	434	439	32,000	439
2017-06-21	440	440	438	439	14,100	439
2017-06-20	440	441	439	440	17,200	440
2017-06-19	438	440	438	438	20,500	438
2017-06-16	437	440	435	438	8,000	438
2017-06-15	435	438	435	437	9,400	437
2017-06-14	438	440	434	438	13,900	438
2017-06-13	434	440	434	437	28,900	437
2017-06-12	434	436	433	436	14,800	436
2017-06-09	437	438	434	434	36,300	434
2017-06-08	439	440	437	437	27,000	437
2017-06-07	438	440	433	438	29,400	438
2017-06-06	441	441	438	439	17,100	439
2017-06-05	439	441	435	441	54,500	441
2017-06-02	435	439	435	439	22,400	439
2017-06-01	435	438	434	436	40,500	436
2017-05-31	437	439	437	437	51,900	437
2017-05-30	436	438	434	437	23,400	437
2017-05-29	437	438	435	437	21,200	437
2017-05-26	437	437	434	435	29,900	435
2017-05-25	433	437	431	436	49,300	436
2017-05-24	429	435	429	434	49,700	434
2017-05-23	428	429	425	426	30,200	426
2017-05-22	423	426	421	425	12,000	425
2017-05-19	421	422	418	421	30,600	421
2017-05-18	415	422	415	421	20,100	421
2017-05-17	420	423	418	422	13,300	422
2017-05-16	418	423	418	422	18,000	422
2017-05-15	420	424	419	421	33,300	421
2017-05-12	426	430	426	428	29,700	428
2017-05-11	430	430	423	429	18,400	429
2017-05-10	429	433	429	431	27,400	431
2017-05-09	434	434	416	432	30,300	432
2017-05-08	430	434	427	432	50,800	432
2017-05-02	428	430	425	429	37,000	429
2017-05-01	430	430	422	427	39,400	427
2017-04-28	420	429	420	426	55,900	426
2017-04-27	416	421	415	420	24,100	420
2017-04-26	417	418	415	417	21,300	417
2017-04-25	414	418	414	417	15,900	417
2017-04-24	411	415	411	414	12,000	414
2017-04-21	404	410	404	410	27,700	410
2017-04-20	403	405	403	403	15,100	403
2017-04-19	404	407	402	402	25,600	402
2017-04-18	403	407	403	405	24,800	405
2017-04-17	400	403	399	403	12,100	403
2017-04-14	402	403	396	399	27,200	399
2017-04-13	401	405	397	403	30,200	403
2017-04-12	405	406	402	402	26,600	402
2017-04-11	402	410	402	406	37,800	406
2017-04-10	409	413	407	409	13,400	409
2017-04-07	408	412	407	407	18,800	407
2017-04-06	416	416	406	406	25,700	406
2017-04-05	419	419	415	416	18,900	416
2017-04-04	423	426	416	417	32,900	417
2017-04-03	423	426	417	424	38,900	424
2017-03-31	428	432	425	425	34,400	425
2017-03-30	433	434	428	428	18,800	428
2017-03-29	431	435	431	433	25,400	433
2017-03-28	437	439	436	438	33,600	438
2017-03-27	435	436	432	433	23,400	433
2017-03-24	433	438	433	438	14,500	438
2017-03-23	434	435	433	433	13,500	433
2017-03-22	437	438	432	433	33,500	433
2017-03-21	437	439	437	438	19,800	438
2017-03-17	440	440	436	437	22,800	437
2017-03-16	434	441	434	440	56,500	440
2017-03-15	437	437	433	436	41,000	436
2017-03-14	439	440	436	437	25,000	437
2017-03-13	439	439	436	438	14,300	438
2017-03-10	440	440	435	437	31,500	437
2017-03-09	437	438	434	435	23,400	435
2017-03-08	437	439	436	437	37,100	437
2017-03-07	437	438	437	438	21,300	438
2017-03-06	436	439	436	437	20,500	437
2017-03-03	439	439	435	437	31,900	437
2017-03-02	436	439	436	436	44,500	436
2017-03-01	429	431	428	431	14,900	431
2017-02-28	429	430	426	428	21,200	428
2017-02-27	428	428	425	426	22,000	426
2017-02-24	427	429	423	427	30,200	427
2017-02-23	431	432	425	427	37,400	427
2017-02-22	428	432	425	430	62,400	430
2017-02-21	423	428	420	428	24,700	428
2017-02-20	425	425	420	423	22,500	423
2017-02-17	421	423	420	422	10,100	422
2017-02-16	420	425	419	421	42,300	421
2017-02-15	426	426	420	424	50,800	424
2017-02-14	426	427	420	421	33,000	421
2017-02-13	425	426	421	424	22,600	424
2017-02-10	422	423	418	419	30,600	419
2017-02-09	418	422	416	417	49,300	417
2017-02-08	422	422	416	418	51,100	418
2017-02-07	429	429	421	422	50,300	422
2017-02-06	436	439	429	432	58,300	432
2017-02-03	434	436	431	433	21,600	433
2017-02-02	436	437	433	433	26,300	433
2017-02-01	435	437	434	437	29,200	437
2017-01-31	437	439	436	438	20,100	438
2017-01-30	438	440	437	437	19,400	437
2017-01-27	442	445	437	438	44,100	438
2017-01-26	440	441	437	441	22,000	441
2017-01-25	437	439	435	438	14,900	438
2017-01-24	437	439	431	433	29,200	433
2017-01-23	440	440	436	437	18,100	437
2017-01-20	437	441	436	440	17,400	440
2017-01-19	436	444	436	437	21,300	437
2017-01-18	436	436	429	434	35,000	434
2017-01-17	445	445	435	436	43,300	436
2017-01-16	447	447	443	446	19,500	446
2017-01-13	445	447	444	446	12,800	446
2017-01-12	450	450	443	446	21,200	446
2017-01-11	450	454	448	450	24,200	450
2017-01-10	451	451	448	450	27,800	450
2017-01-06	449	451	449	451	25,700	451
2017-01-05	451	454	450	452	34,500	452
2017-01-04	442	452	442	451	36,800	451

分割・併合履歴： [2015-09-28]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30