1826 佐田建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	468	471	468	471	8,600	471
2021-12-29	466	468	463	468	13,200	468
2021-12-28	472	472	462	464	11,000	464
2021-12-27	462	466	461	466	16,700	466
2021-12-24	456	466	456	463	15,400	463
2021-12-23	464	467	464	464	9,400	464
2021-12-22	463	466	460	464	18,200	464
2021-12-21	469	470	463	465	11,100	465
2021-12-20	473	474	468	469	8,500	469
2021-12-17	465	478	465	478	11,700	478
2021-12-16	474	474	470	472	7,000	472
2021-12-15	477	477	475	475	2,000	475
2021-12-14	474	476	468	476	13,600	476
2021-12-13	475	475	463	474	15,100	474
2021-12-10	475	477	471	471	7,500	471
2021-12-09	479	480	477	480	5,600	480
2021-12-08	481	481	471	479	8,900	479
2021-12-07	467	481	463	481	17,300	481
2021-12-06	479	479	468	468	10,000	468
2021-12-03	486	486	476	480	11,000	480
2021-12-02	479	485	479	481	12,500	481
2021-12-01	478	483	478	479	4,700	479
2021-11-30	478	484	478	478	16,000	478
2021-11-29	480	484	478	478	12,900	478
2021-11-26	479	482	479	480	4,600	480
2021-11-25	481	484	480	482	1,300	482
2021-11-24	479	484	479	481	2,100	481
2021-11-22	483	483	480	483	5,400	483
2021-11-19	482	484	478	483	3,700	483
2021-11-18	475	481	475	480	7,000	480
2021-11-17	479	483	474	481	13,200	481
2021-11-16	477	484	476	481	35,900	481
2021-11-15	485	485	479	481	3,800	481
2021-11-12	485	485	479	485	8,100	485
2021-11-11	486	486	483	485	4,400	485
2021-11-10	483	486	483	486	3,000	486
2021-11-09	481	485	481	483	6,100	483
2021-11-08	474	484	474	481	9,200	481
2021-11-05	483	491	469	469	15,900	469
2021-11-04	485	488	477	488	12,600	488
2021-11-02	488	488	485	485	5,800	485
2021-11-01	488	488	485	488	8,800	488
2021-10-29	484	488	482	485	14,300	485
2021-10-28	490	491	472	482	97,000	482
2021-10-27	488	490	485	490	17,000	490
2021-10-26	489	489	485	487	6,100	487
2021-10-25	482	488	480	485	9,700	485
2021-10-22	485	485	481	485	9,000	485
2021-10-21	486	490	485	485	5,000	485
2021-10-20	486	490	485	490	9,900	490
2021-10-19	490	493	483	490	23,600	490
2021-10-18	484	492	484	491	19,900	491
2021-10-15	480	488	479	488	24,300	488
2021-10-14	480	482	477	482	6,600	482
2021-10-13	484	484	480	482	7,200	482
2021-10-12	476	484	476	484	8,600	484
2021-10-11	480	484	477	477	26,200	477
2021-10-08	480	486	474	483	69,900	483
2021-10-07	468	481	461	481	28,100	481
2021-10-06	461	463	454	461	12,800	461
2021-10-05	450	469	450	460	16,500	460
2021-10-04	466	477	450	450	21,000	450
2021-10-01	471	475	461	461	18,100	461
2021-09-30	483	483	478	478	16,400	478
2021-09-29	480	483	479	483	12,300	483
2021-09-28	482	483	479	483	16,300	483
2021-09-27	483	483	480	482	8,300	482
2021-09-24	483	485	480	485	16,800	485
2021-09-22	484	484	480	483	9,600	483
2021-09-21	481	485	480	484	13,800	484
2021-09-17	484	485	480	485	16,100	485
2021-09-16	482	484	478	484	14,900	484
2021-09-15	481	483	480	483	6,700	483
2021-09-14	484	484	481	484	13,600	484
2021-09-13	484	484	481	484	8,700	484
2021-09-10	480	484	480	484	27,200	484
2021-09-09	482	482	480	482	8,400	482
2021-09-08	482	482	476	481	21,200	481
2021-09-07	482	482	479	482	16,300	482
2021-09-06	481	482	479	482	10,100	482
2021-09-03	475	481	475	480	17,000	480
2021-09-02	480	480	470	474	35,700	474
2021-09-01	481	482	479	479	8,000	479
2021-08-31	479	482	479	479	15,800	479
2021-08-30	481	482	479	479	4,000	479
2021-08-27	478	481	478	481	3,800	481
2021-08-26	477	481	476	481	8,000	481
2021-08-25	481	481	478	479	3,300	479
2021-08-24	484	484	479	481	26,100	481
2021-08-23	480	484	480	484	5,700	484
2021-08-20	478	481	478	480	7,500	480
2021-08-19	477	480	477	478	7,600	478
2021-08-18	481	481	478	479	2,700	479
2021-08-17	482	482	479	479	6,700	479
2021-08-16	479	481	477	477	8,800	477
2021-08-13	481	481	476	481	16,600	481
2021-08-12	482	482	478	481	12,200	481
2021-08-11	484	484	480	482	3,200	482
2021-08-10	481	483	479	479	10,300	479
2021-08-06	480	481	470	481	23,600	481
2021-08-05	480	481	477	477	5,500	477
2021-08-04	480	482	479	480	4,100	480
2021-08-03	477	481	477	479	10,700	479
2021-08-02	485	485	480	485	10,700	485
2021-07-30	485	485	478	480	9,500	480
2021-07-29	481	485	474	485	14,400	485
2021-07-28	481	484	480	481	7,300	481
2021-07-27	481	483	476	483	32,300	483
2021-07-26	482	483	481	481	6,700	481
2021-07-21	479	481	479	481	9,800	481
2021-07-20	476	482	475	478	17,000	478
2021-07-19	476	482	476	477	16,800	477
2021-07-16	479	482	479	479	7,200	479
2021-07-15	474	483	474	478	11,700	478
2021-07-14	483	484	480	482	5,500	482
2021-07-13	474	483	474	483	20,400	483
2021-07-12	471	486	471	482	37,800	482
2021-07-09	481	484	479	479	15,100	479
2021-07-08	488	492	487	487	10,600	487
2021-07-07	486	491	486	488	27,300	488
2021-07-06	487	491	487	491	10,400	491
2021-07-05	486	490	486	487	5,400	487
2021-07-02	488	492	482	490	24,900	490
2021-07-01	493	493	488	488	7,500	488
2021-06-30	497	498	493	493	31,600	493
2021-06-29	493	497	488	497	16,200	497
2021-06-28	487	494	486	493	13,800	493
2021-06-25	497	497	493	495	6,200	495
2021-06-24	496	497	495	495	4,500	495
2021-06-23	494	498	492	497	20,100	497
2021-06-22	489	494	489	492	12,400	492
2021-06-21	487	491	486	487	24,500	487
2021-06-18	495	495	490	492	20,600	492
2021-06-17	491	495	491	493	17,600	493
2021-06-16	491	496	487	494	35,300	494
2021-06-15	490	492	487	492	15,100	492
2021-06-14	486	491	486	490	21,400	490
2021-06-11	482	491	482	487	41,600	487
2021-06-10	484	485	483	483	7,500	483
2021-06-09	488	489	486	487	10,300	487
2021-06-08	488	490	486	489	3,200	489
2021-06-07	482	492	481	488	37,700	488
2021-06-04	485	485	481	483	16,200	483
2021-06-03	481	486	478	485	40,300	485
2021-06-02	457	482	457	481	94,100	481
2021-06-01	462	463	457	460	24,700	460
2021-05-31	465	465	461	463	28,000	463
2021-05-28	454	465	451	465	83,400	465
2021-05-27	450	456	450	452	26,100	452
2021-05-26	448	453	447	451	12,200	451
2021-05-25	452	452	445	450	20,900	450
2021-05-24	441	452	441	452	19,200	452
2021-05-21	431	443	431	441	18,100	441
2021-05-20	428	436	428	430	6,400	430
2021-05-19	427	432	427	427	8,800	427
2021-05-18	426	430	425	429	9,300	429
2021-05-17	422	430	421	425	14,400	425
2021-05-14	428	437	421	421	30,400	421
2021-05-13	429	433	425	425	27,700	425
2021-05-12	431	432	430	430	10,900	430
2021-05-11	435	435	431	431	12,100	431
2021-05-10	439	439	434	436	14,400	436
2021-05-07	436	436	435	435	4,800	435
2021-05-06	431	438	431	434	14,300	434
2021-04-30	430	431	430	430	6,400	430
2021-04-28	432	432	430	430	9,400	430
2021-04-27	436	436	431	431	10,700	431
2021-04-26	437	439	435	435	9,000	435
2021-04-23	437	439	437	437	2,600	437
2021-04-22	436	436	435	436	3,600	436
2021-04-21	436	437	433	433	15,600	433
2021-04-20	439	442	436	436	10,900	436
2021-04-19	440	443	440	440	6,300	440
2021-04-16	438	442	438	439	6,700	439
2021-04-15	436	440	436	438	2,200	438
2021-04-14	438	440	436	436	3,800	436
2021-04-13	438	440	435	440	21,200	440
2021-04-12	439	441	439	440	6,400	440
2021-04-09	440	442	440	441	6,300	441
2021-04-08	437	443	437	439	10,300	439
2021-04-07	440	442	434	437	11,100	437
2021-04-06	450	450	439	439	8,500	439
2021-04-05	447	450	445	450	6,300	450
2021-04-02	447	447	440	446	8,100	446
2021-04-01	448	448	444	444	15,200	444
2021-03-31	443	448	443	448	14,200	448
2021-03-30	453	453	442	442	28,000	442
2021-03-29	452	456	448	456	36,100	456
2021-03-26	451	455	449	455	15,300	455
2021-03-25	455	455	448	452	9,300	452
2021-03-24	451	452	443	447	25,500	447
2021-03-23	465	465	457	457	18,600	457
2021-03-22	465	465	457	463	21,000	463
2021-03-19	464	469	460	467	18,600	467
2021-03-18	464	464	459	464	22,800	464
2021-03-17	461	462	457	460	14,900	460
2021-03-16	458	461	452	461	19,100	461
2021-03-15	446	458	446	458	32,400	458
2021-03-12	460	460	452	454	23,000	454
2021-03-11	461	461	454	460	28,100	460
2021-03-10	470	470	459	460	12,700	460
2021-03-09	468	470	463	470	19,300	470
2021-03-08	468	469	464	469	13,200	469
2021-03-05	458	466	448	466	29,000	466
2021-03-04	459	461	446	461	42,200	461
2021-03-03	435	473	435	473	137,600	473
2021-03-02	441	441	432	439	16,500	439
2021-03-01	430	440	421	440	25,400	440
2021-02-26	436	436	430	430	16,000	430
2021-02-25	427	440	427	433	13,800	433
2021-02-24	426	427	424	427	5,000	427
2021-02-22	421	427	421	427	24,700	427
2021-02-19	431	431	429	429	9,400	429
2021-02-18	431	433	428	430	4,600	430
2021-02-17	434	434	430	431	6,700	431
2021-02-16	432	435	429	433	8,000	433
2021-02-15	442	442	429	431	26,600	431
2021-02-12	441	441	436	437	18,700	437
2021-02-10	446	446	440	443	10,600	443
2021-02-09	444	448	439	448	17,800	448
2021-02-08	441	444	439	444	19,600	444
2021-02-05	442	443	425	441	21,400	441
2021-02-04	440	441	437	441	5,000	441
2021-02-03	437	440	436	440	9,100	440
2021-02-02	439	440	436	437	5,800	437
2021-02-01	439	441	437	439	15,300	439
2021-01-29	441	442	439	440	16,200	440
2021-01-28	435	441	434	441	79,200	441
2021-01-27	439	440	436	436	21,900	436
2021-01-26	440	440	437	439	11,200	439
2021-01-25	441	442	440	440	6,600	440
2021-01-22	441	442	440	441	10,300	441
2021-01-21	442	444	441	441	6,400	441
2021-01-20	446	447	440	442	18,100	442
2021-01-19	448	450	446	446	8,200	446
2021-01-18	451	451	448	448	13,500	448
2021-01-15	455	455	450	451	5,500	451
2021-01-14	452	455	451	455	5,500	455
2021-01-13	452	456	450	454	20,400	454
2021-01-12	451	455	448	455	13,200	455
2021-01-08	445	450	441	450	22,600	450
2021-01-07	443	445	441	445	8,500	445
2021-01-06	444	444	437	440	11,500	440
2021-01-05	439	441	439	439	8,200	439
2021-01-04	444	444	433	440	11,700	440

分割・併合履歴： [2015-09-28]1株→0.2株