1826 佐田建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	425	431	424	424	8,900	424
2022-12-29	426	427	424	424	7,300	424
2022-12-28	427	431	425	431	20,700	431
2022-12-27	430	431	429	430	15,700	430
2022-12-26	436	443	436	436	5,500	436
2022-12-23	437	442	437	437	13,900	437
2022-12-22	433	443	430	437	21,100	437
2022-12-21	443	443	429	429	19,700	429
2022-12-20	455	459	443	443	16,700	443
2022-12-19	452	458	452	455	9,400	455
2022-12-16	463	463	453	453	12,900	453
2022-12-15	463	463	459	463	15,200	463
2022-12-14	461	463	460	463	11,100	463
2022-12-13	459	470	454	459	63,300	459
2022-12-12	457	460	455	459	9,500	459
2022-12-09	444	457	444	457	16,100	457
2022-12-08	447	451	445	451	12,700	451
2022-12-07	445	452	445	447	15,100	447
2022-12-06	451	451	441	446	20,100	446
2022-12-05	430	454	430	451	21,100	451
2022-12-02	439	439	432	435	14,900	435
2022-12-01	452	452	440	442	21,800	442
2022-11-30	456	460	452	452	29,000	452
2022-11-29	469	471	455	455	77,900	455
2022-11-28	440	442	437	442	11,300	442
2022-11-25	440	440	438	439	6,300	439
2022-11-24	438	440	436	440	16,600	440
2022-11-22	430	438	430	438	11,400	438
2022-11-21	431	436	429	429	7,000	429
2022-11-18	442	442	431	437	11,100	437
2022-11-17	439	441	437	439	8,400	439
2022-11-16	437	440	433	440	7,500	440
2022-11-15	438	440	435	439	14,200	439
2022-11-14	439	439	432	438	5,700	438
2022-11-11	440	440	431	437	10,700	437
2022-11-10	430	438	430	435	10,800	435
2022-11-09	424	436	421	436	19,500	436
2022-11-08	421	422	419	421	9,000	421
2022-11-07	401	422	401	421	36,600	421
2022-11-04	398	414	397	401	45,100	401
2022-11-02	410	417	406	406	18,900	406
2022-11-01	405	409	401	409	22,100	409
2022-10-31	400	416	400	405	43,500	405
2022-10-28	397	404	395	398	175,400	398
2022-10-27	400	405	398	403	28,900	403
2022-10-26	398	402	397	402	29,600	402
2022-10-25	400	400	393	398	169,800	398
2022-10-24	397	397	394	395	27,200	395
2022-10-21	398	399	395	396	30,100	396
2022-10-20	401	401	395	398	31,500	398
2022-10-19	400	401	397	399	22,200	399
2022-10-18	398	401	398	399	25,900	399
2022-10-17	404	405	398	402	31,600	402
2022-10-14	403	407	401	404	27,900	404
2022-10-13	405	409	400	403	36,000	403
2022-10-12	403	409	403	405	26,900	405
2022-10-11	408	415	403	403	41,600	403
2022-10-07	407	417	407	413	19,700	413
2022-10-06	407	415	406	415	25,800	415
2022-10-05	409	409	403	407	17,400	407
2022-10-04	406	406	401	404	17,000	404
2022-10-03	403	405	400	402	18,300	402
2022-09-30	421	423	400	403	52,100	403
2022-09-29	417	421	410	421	28,400	421
2022-09-28	410	417	403	417	29,900	417
2022-09-27	412	413	410	411	19,100	411
2022-09-26	413	414	412	412	21,700	412
2022-09-22	419	421	413	413	34,600	413
2022-09-21	420	421	415	419	26,400	419
2022-09-20	426	428	423	423	26,500	423
2022-09-16	426	428	425	425	14,000	425
2022-09-15	427	429	425	427	16,500	427
2022-09-14	426	430	426	426	16,200	426
2022-09-13	429	430	428	429	10,600	429
2022-09-12	429	431	427	429	12,000	429
2022-09-09	428	432	428	428	31,700	428
2022-09-08	430	433	430	430	15,300	430
2022-09-07	431	434	430	430	15,800	430
2022-09-06	431	436	431	433	14,100	433
2022-09-05	430	437	429	435	18,600	435
2022-09-02	437	438	436	436	13,100	436
2022-09-01	440	441	437	437	20,700	437
2022-08-31	443	443	436	440	23,400	440
2022-08-30	439	443	438	443	8,800	443
2022-08-29	435	440	435	438	15,300	438
2022-08-26	440	441	438	439	7,800	439
2022-08-25	437	441	437	440	20,800	440
2022-08-24	442	442	440	440	10,400	440
2022-08-23	438	440	436	438	16,500	438
2022-08-22	438	440	436	438	7,300	438
2022-08-19	440	441	438	438	19,600	438
2022-08-18	440	442	439	440	12,900	440
2022-08-17	442	444	441	443	13,000	443
2022-08-16	446	446	442	442	18,100	442
2022-08-15	448	450	446	448	24,700	448
2022-08-12	446	448	442	448	25,500	448
2022-08-10	441	447	441	444	11,900	444
2022-08-09	442	446	442	444	10,300	444
2022-08-08	444	446	442	442	26,200	442
2022-08-05	447	451	443	445	21,300	445
2022-08-04	447	450	445	447	16,000	447
2022-08-03	448	449	446	447	17,500	447
2022-08-02	451	451	445	446	16,100	446
2022-08-01	451	452	451	451	9,000	451
2022-07-29	449	459	449	451	9,600	451
2022-07-28	455	455	449	449	17,000	449
2022-07-27	454	455	449	449	8,200	449
2022-07-26	453	455	451	455	27,600	455
2022-07-25	452	454	452	453	4,300	453
2022-07-22	447	452	447	452	14,900	452
2022-07-21	444	447	442	447	7,200	447
2022-07-20	447	449	443	447	19,000	447
2022-07-19	445	445	443	444	6,700	444
2022-07-15	453	453	444	445	12,700	445
2022-07-14	450	452	449	452	8,400	452
2022-07-13	445	452	445	451	6,700	451
2022-07-12	448	449	443	446	30,400	446
2022-07-11	450	453	447	449	24,700	449
2022-07-08	451	455	450	453	20,100	453
2022-07-07	455	455	451	451	6,600	451
2022-07-06	452	452	452	452	6,200	452
2022-07-05	453	455	452	452	6,300	452
2022-07-04	457	457	453	453	5,000	453
2022-07-01	452	455	452	452	11,700	452
2022-06-30	465	465	452	454	42,600	454
2022-06-29	455	465	451	465	38,900	465
2022-06-28	453	458	453	458	14,100	458
2022-06-27	452	452	449	451	5,200	451
2022-06-24	454	455	449	450	7,800	450
2022-06-23	448	453	448	452	12,800	452
2022-06-22	452	452	446	448	15,200	448
2022-06-21	445	450	445	448	12,100	448
2022-06-20	450	451	446	446	58,600	446
2022-06-17	448	450	447	448	25,800	448
2022-06-16	455	455	446	447	18,800	447
2022-06-15	443	449	443	447	22,200	447
2022-06-14	449	453	445	445	22,800	445
2022-06-13	447	455	447	453	15,000	453
2022-06-10	454	455	450	453	32,700	453
2022-06-09	458	460	455	459	13,800	459
2022-06-08	457	460	453	460	19,700	460
2022-06-07	463	463	455	457	11,300	457
2022-06-06	464	465	461	463	18,000	463
2022-06-03	480	480	466	466	8,900	466
2022-06-02	477	479	474	479	105,600	479
2022-06-01	473	480	467	480	14,600	480
2022-05-31	472	472	466	472	17,400	472
2022-05-30	455	480	453	480	60,400	480
2022-05-27	451	453	449	453	5,300	453
2022-05-26	448	451	447	447	14,000	447
2022-05-25	448	454	445	445	15,000	445
2022-05-24	446	451	446	450	8,000	450
2022-05-23	458	458	445	448	17,600	448
2022-05-20	444	456	442	456	11,300	456
2022-05-19	441	450	441	445	11,700	445
2022-05-18	444	446	444	446	1,400	446
2022-05-17	453	453	444	444	22,600	444
2022-05-16	464	464	449	453	19,100	453
2022-05-13	454	461	454	461	6,300	461
2022-05-12	442	458	442	454	7,500	454
2022-05-11	444	449	443	444	10,900	444
2022-05-10	444	451	444	445	10,700	445
2022-05-09	449	453	444	445	17,200	445
2022-05-06	449	450	446	449	8,100	449
2022-05-02	447	452	445	452	6,700	452
2022-04-28	452	453	446	446	20,200	446
2022-04-27	441	460	441	454	40,200	454
2022-04-26	442	449	440	447	8,700	447
2022-04-25	450	450	443	443	14,800	443
2022-04-22	455	455	451	452	5,200	452
2022-04-21	455	455	452	455	6,000	455
2022-04-20	454	455	450	455	5,000	455
2022-04-19	451	455	447	452	10,400	452
2022-04-18	452	454	449	451	6,600	451
2022-04-15	448	456	444	452	10,000	452
2022-04-14	445	450	444	448	11,800	448
2022-04-13	442	446	434	446	16,600	446
2022-04-12	450	450	439	439	13,500	439
2022-04-11	450	450	446	447	13,300	447
2022-04-08	450	453	446	451	32,300	451
2022-04-07	450	452	444	444	22,400	444
2022-04-06	450	461	446	449	27,700	449
2022-04-05	464	464	439	447	86,100	447
2022-04-04	464	464	458	460	7,200	460
2022-04-01	462	463	459	462	10,200	462
2022-03-31	469	469	462	462	17,300	462
2022-03-30	461	469	461	469	9,800	469
2022-03-29	464	466	460	466	14,400	466
2022-03-28	466	467	463	464	6,200	464
2022-03-25	473	473	466	466	7,900	466
2022-03-24	473	474	471	473	39,600	473
2022-03-23	476	476	472	474	17,300	474
2022-03-22	475	475	467	474	20,600	474
2022-03-18	472	480	469	473	20,100	473
2022-03-17	476	477	472	475	13,400	475
2022-03-16	470	475	469	475	133,700	475
2022-03-15	470	470	465	470	9,700	470
2022-03-14	457	468	457	468	6,400	468
2022-03-11	465	466	454	454	14,100	454
2022-03-10	463	470	463	470	21,000	470
2022-03-09	465	465	454	454	8,100	454
2022-03-08	463	467	463	466	10,600	466
2022-03-07	464	467	460	462	17,900	462
2022-03-04	463	467	463	463	4,000	463
2022-03-03	465	465	462	463	5,900	463
2022-03-02	466	468	463	463	5,300	463
2022-03-01	476	476	468	469	6,800	469
2022-02-28	477	477	472	472	14,500	472
2022-02-25	478	480	474	476	5,200	476
2022-02-24	476	478	474	478	5,400	478
2022-02-22	474	476	474	474	2,100	474
2022-02-21	473	477	472	474	7,800	474
2022-02-18	475	479	475	479	8,500	479
2022-02-17	471	474	467	467	4,000	467
2022-02-16	474	474	472	474	2,900	474
2022-02-15	473	474	469	469	6,300	469
2022-02-14	469	472	469	471	4,700	471
2022-02-10	471	474	471	474	9,000	474
2022-02-09	470	471	468	470	4,000	470
2022-02-08	468	469	466	469	5,300	469
2022-02-07	460	468	459	468	11,300	468
2022-02-04	463	469	462	462	19,700	462
2022-02-03	470	471	463	463	16,800	463
2022-02-02	471	471	469	470	2,200	470
2022-02-01	467	471	467	471	6,500	471
2022-01-31	466	468	466	468	8,600	468
2022-01-28	465	467	462	466	4,600	466
2022-01-27	464	466	459	460	21,900	460
2022-01-26	464	464	461	462	1,400	462
2022-01-25	461	465	457	461	13,500	461
2022-01-24	464	465	461	461	6,400	461
2022-01-21	461	464	461	464	8,500	464
2022-01-20	461	465	461	461	4,700	461
2022-01-19	462	465	460	460	13,300	460
2022-01-18	462	465	459	462	3,400	462
2022-01-17	459	468	458	462	8,600	462
2022-01-14	455	461	453	461	8,400	461
2022-01-13	467	468	455	455	9,000	455
2022-01-12	467	470	463	467	15,000	467
2022-01-11	467	471	466	467	25,700	467
2022-01-07	467	471	465	466	20,400	466
2022-01-06	470	470	465	467	11,800	467
2022-01-05	472	472	469	470	8,400	470
2022-01-04	472	472	469	471	5,600	471

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