1826 佐田建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	625	635	625	633	7,300	633
2023-12-28	619	631	619	625	7,800	625
2023-12-27	615	625	613	625	18,200	625
2023-12-26	607	615	607	613	8,800	613
2023-12-25	607	610	605	606	9,400	606
2023-12-22	601	618	601	606	21,600	606
2023-12-21	616	617	594	601	39,400	601
2023-12-20	615	620	611	616	20,500	616
2023-12-19	609	614	607	614	6,000	614
2023-12-18	612	614	604	607	18,300	607
2023-12-15	610	612	610	612	7,600	612
2023-12-14	624	625	609	610	17,400	610
2023-12-13	643	644	617	624	29,400	624
2023-12-12	652	652	643	643	8,200	643
2023-12-11	643	652	636	652	46,200	652
2023-12-08	649	652	639	645	31,500	645
2023-12-07	629	657	629	649	31,700	649
2023-12-06	623	642	623	628	22,100	628
2023-12-05	625	636	623	626	13,800	626
2023-12-04	645	652	628	628	11,900	628
2023-12-01	660	663	646	648	27,300	648
2023-11-30	621	659	621	656	46,700	656
2023-11-29	616	625	610	621	31,400	621
2023-11-28	627	631	616	621	13,800	621
2023-11-27	609	624	609	624	14,900	624
2023-11-24	608	611	605	610	18,700	610
2023-11-22	602	613	602	608	14,200	608
2023-11-21	611	611	600	601	27,600	601
2023-11-20	639	639	615	615	47,100	615
2023-11-17	644	651	640	644	23,700	644
2023-11-16	650	663	649	649	20,000	649
2023-11-15	650	659	644	654	15,900	654
2023-11-14	665	665	647	649	30,600	649
2023-11-13	650	670	650	660	46,100	660
2023-11-10	613	653	612	651	75,600	651
2023-11-09	611	619	610	613	26,900	613
2023-11-08	613	616	605	613	25,500	613
2023-11-07	619	623	611	613	23,400	613
2023-11-06	619	626	608	619	48,600	619
2023-11-02	609	617	590	610	128,200	610
2023-11-01	615	622	605	609	34,100	609
2023-10-31	600	616	598	615	60,700	615
2023-10-30	615	618	593	593	151,300	593
2023-10-27	620	620	611	618	27,600	618
2023-10-26	595	623	595	622	36,700	622
2023-10-25	589	607	588	603	43,600	603
2023-10-24	591	599	584	590	52,100	590
2023-10-23	594	599	591	591	24,900	591
2023-10-20	600	600	594	594	14,500	594
2023-10-19	601	607	595	601	34,500	601
2023-10-18	593	604	593	604	24,500	604
2023-10-17	595	595	590	593	17,600	593
2023-10-16	587	594	584	591	37,300	591
2023-10-13	600	610	584	590	45,700	590
2023-10-12	577	586	570	578	59,400	578
2023-10-11	570	587	570	577	102,100	577
2023-10-10	603	607	544	580	177,400	580
2023-10-06	585	613	585	595	92,900	595
2023-10-05	568	599	568	585	94,200	585
2023-10-04	545	611	545	567	185,800	567
2023-10-03	536	543	534	541	26,400	541
2023-10-02	531	547	531	532	44,500	532
2023-09-29	522	539	522	530	26,300	530
2023-09-28	521	523	519	521	11,300	521
2023-09-27	513	521	513	521	15,600	521
2023-09-26	513	518	510	513	18,400	513
2023-09-25	509	524	509	513	28,100	513
2023-09-22	511	513	506	509	11,800	509
2023-09-21	518	525	510	511	17,500	511
2023-09-20	509	518	508	515	24,100	515
2023-09-19	506	509	505	509	9,100	509
2023-09-15	502	506	496	506	46,700	506
2023-09-14	501	502	498	502	20,500	502
2023-09-13	504	504	496	503	17,100	503
2023-09-12	493	505	491	504	33,400	504
2023-09-11	479	492	479	492	34,300	492
2023-09-08	481	483	478	481	31,600	481
2023-09-07	482	484	482	483	7,500	483
2023-09-06	483	485	482	483	9,300	483
2023-09-05	482	483	481	483	6,900	483
2023-09-04	480	482	479	482	21,100	482
2023-09-01	478	480	478	480	7,400	480
2023-08-31	475	480	475	478	13,700	478
2023-08-30	476	478	473	475	18,100	475
2023-08-29	470	476	470	476	6,400	476
2023-08-28	468	472	468	472	3,600	472
2023-08-25	466	470	465	467	13,800	467
2023-08-24	468	470	466	466	7,600	466
2023-08-23	465	468	465	468	4,200	468
2023-08-22	465	467	464	464	2,500	464
2023-08-21	465	467	465	465	3,700	465
2023-08-18	464	467	463	465	4,300	465
2023-08-17	468	468	462	464	11,100	464
2023-08-16	470	470	469	469	2,800	469
2023-08-15	469	471	469	469	3,300	469
2023-08-14	472	473	468	469	9,700	469
2023-08-10	467	471	465	471	7,400	471
2023-08-09	476	476	467	467	8,600	467
2023-08-08	477	477	471	474	8,200	474
2023-08-07	472	472	467	472	6,400	472
2023-08-04	467	478	465	466	28,100	466
2023-08-03	469	471	466	467	14,500	467
2023-08-02	468	471	466	469	21,900	469
2023-08-01	468	470	467	468	13,200	468
2023-07-31	470	470	466	467	7,900	467
2023-07-28	481	481	456	465	99,200	465
2023-07-27	482	484	481	483	9,200	483
2023-07-26	485	489	482	482	69,000	482
2023-07-25	476	482	476	480	23,300	480
2023-07-24	472	476	472	475	12,000	475
2023-07-21	467	471	467	468	7,900	468
2023-07-20	464	467	464	464	10,000	464
2023-07-19	464	468	463	463	8,900	463
2023-07-18	463	464	462	463	7,200	463
2023-07-14	468	468	461	462	13,400	462
2023-07-13	465	465	461	462	6,600	462
2023-07-12	464	466	463	463	9,100	463
2023-07-11	468	468	461	461	8,300	461
2023-07-10	469	471	463	463	13,800	463
2023-07-07	470	472	468	468	14,400	468
2023-07-06	479	479	472	472	8,200	472
2023-07-05	479	479	470	479	45,900	479
2023-07-04	470	472	469	469	6,900	469
2023-07-03	470	472	469	469	8,600	469
2023-06-30	468	472	468	468	31,300	468
2023-06-29	470	470	466	468	8,400	468
2023-06-28	474	474	465	466	13,600	466
2023-06-27	454	460	454	459	7,400	459
2023-06-26	453	455	453	453	3,100	453
2023-06-23	452	455	451	453	5,600	453
2023-06-22	455	455	451	451	7,000	451
2023-06-21	451	454	451	452	3,000	452
2023-06-20	454	455	451	452	20,300	452
2023-06-19	454	454	452	454	5,000	454
2023-06-16	450	458	450	452	17,400	452
2023-06-15	450	455	448	448	12,700	448
2023-06-14	449	452	447	452	13,500	452
2023-06-13	454	454	448	449	7,200	449
2023-06-12	448	451	448	450	5,000	450
2023-06-09	442	445	442	444	13,900	444
2023-06-08	440	443	439	440	13,700	440
2023-06-07	442	451	440	440	26,900	440
2023-06-06	445	446	440	446	5,000	446
2023-06-05	439	449	439	446	12,300	446
2023-06-02	436	445	436	439	17,300	439
2023-06-01	437	441	436	436	15,500	436
2023-05-31	440	440	436	436	24,200	436
2023-05-30	439	444	438	440	14,900	440
2023-05-29	442	444	437	439	32,100	439
2023-05-26	451	452	437	440	29,300	440
2023-05-25	460	461	455	455	10,400	455
2023-05-24	462	465	460	460	8,700	460
2023-05-23	463	467	460	461	27,000	461
2023-05-22	462	466	462	463	6,700	463
2023-05-19	464	466	461	462	8,800	462
2023-05-18	472	474	464	464	9,400	464
2023-05-17	474	474	468	474	8,800	474
2023-05-16	471	473	462	473	12,800	473
2023-05-15	475	475	460	468	34,900	468
2023-05-12	494	496	476	476	42,700	476
2023-05-11	491	498	487	490	29,000	490
2023-05-10	496	498	490	494	19,400	494
2023-05-09	497	501	496	496	42,700	496
2023-05-08	497	498	493	498	17,600	498
2023-05-02	494	497	487	496	24,700	496
2023-05-01	497	497	488	492	45,900	492
2023-04-28	482	502	476	485	186,800	485
2023-04-27	493	494	481	481	119,100	481
2023-04-26	496	496	487	491	13,400	491
2023-04-25	496	498	490	495	15,200	495
2023-04-24	495	496	490	496	8,700	496
2023-04-21	495	496	488	492	29,200	492
2023-04-20	490	495	488	495	9,600	495
2023-04-19	487	498	487	493	30,900	493
2023-04-18	487	488	484	487	12,700	487
2023-04-17	484	487	481	486	20,400	486
2023-04-14	488	488	484	487	14,700	487
2023-04-13	485	486	480	484	16,700	484
2023-04-12	482	485	481	485	13,500	485
2023-04-11	479	483	470	483	17,400	483
2023-04-10	462	480	462	476	18,900	476
2023-04-07	468	468	459	460	29,600	460
2023-04-06	469	477	468	468	27,900	468
2023-04-05	484	484	469	469	22,900	469
2023-04-04	485	490	482	490	21,200	490
2023-04-03	496	498	489	489	12,500	489
2023-03-31	493	493	483	490	26,000	490
2023-03-30	502	502	483	493	28,900	493
2023-03-29	490	506	490	506	265,400	506
2023-03-28	495	495	491	495	10,700	495
2023-03-27	493	495	488	495	11,700	495
2023-03-24	493	493	481	493	23,000	493
2023-03-23	478	494	477	488	39,300	488
2023-03-22	481	481	475	478	13,400	478
2023-03-20	482	483	473	473	30,500	473
2023-03-17	483	486	480	484	18,400	484
2023-03-16	477	484	475	477	22,600	477
2023-03-15	492	495	483	492	15,900	492
2023-03-14	486	486	471	480	30,600	480
2023-03-13	496	496	489	492	15,400	492
2023-03-10	502	502	498	498	27,200	498
2023-03-09	506	507	503	505	27,200	505
2023-03-08	507	507	504	506	13,500	506
2023-03-07	504	508	504	505	19,500	505
2023-03-06	509	509	503	507	24,600	507
2023-03-03	510	510	504	504	14,300	504
2023-03-02	510	510	506	507	14,400	507
2023-03-01	507	510	505	510	12,300	510
2023-02-28	507	510	506	510	19,000	510
2023-02-27	507	508	505	507	17,300	507
2023-02-24	503	508	501	505	18,200	505
2023-02-22	511	511	500	503	26,000	503
2023-02-21	513	515	512	512	20,300	512
2023-02-20	513	515	512	513	13,200	513
2023-02-17	516	516	514	514	10,200	514
2023-02-16	515	517	513	517	15,900	517
2023-02-15	516	518	515	515	14,300	515
2023-02-14	513	516	509	516	30,500	516
2023-02-13	507	514	507	513	30,400	513
2023-02-10	510	520	510	514	17,100	514
2023-02-09	517	522	516	517	20,300	517
2023-02-08	533	535	517	517	65,700	517
2023-02-07	510	539	509	539	53,000	539
2023-02-06	495	510	493	508	60,700	508
2023-02-03	478	504	477	493	79,200	493
2023-02-02	478	481	475	478	21,300	478
2023-02-01	479	483	477	478	21,800	478
2023-01-31	474	482	474	479	26,900	479
2023-01-30	477	482	473	473	98,100	473
2023-01-27	478	480	474	477	73,300	477
2023-01-26	480	482	475	478	78,700	478
2023-01-25	464	485	459	479	41,800	479
2023-01-24	456	472	456	464	29,700	464
2023-01-23	448	457	448	452	34,500	452
2023-01-20	446	453	446	448	14,100	448
2023-01-19	451	454	443	446	29,400	446
2023-01-18	443	455	441	452	21,300	452
2023-01-17	446	446	442	442	7,300	442
2023-01-16	438	447	438	446	6,100	446
2023-01-13	429	443	427	438	18,100	438
2023-01-12	440	440	429	429	14,900	429
2023-01-11	454	454	439	439	20,100	439
2023-01-10	449	454	449	450	10,400	450
2023-01-06	431	449	431	449	14,400	449
2023-01-05	435	435	431	431	14,300	431
2023-01-04	424	437	424	435	15,200	435

分割・併合履歴： [2015-09-28]1株→0.2株