[1826 東証1部] 佐田建設 日足 時系列データ

[1826 東証1部] 佐田建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17479.00479.00475.00477.003670017489600
2017-10-16479.00479.00476.00478.003020014431400
2017-10-13472.00477.00472.00476.002520011969200
2017-10-12471.00475.00471.00474.003170014999900
2017-10-11473.00475.00471.00473.002910013766300
2017-10-10470.00475.00470.00473.002240010568200
2017-10-06467.00474.00467.00472.003250015294500
2017-10-05469.00472.00467.00470.002130010000500
2017-10-04472.00473.00469.00471.002230010502500
2017-10-03471.00476.00471.00472.003830018164600
2017-10-02468.00471.00468.00470.00149006991700
2017-09-29470.00470.00461.00466.002280010628900
2017-09-28472.00472.00467.00470.00182008537100
2017-09-27463.00470.00461.00470.00190008843300
2017-09-26467.00469.00461.00465.003990018556800
2017-09-25471.00473.00467.00467.002160010134500
2017-09-22470.00472.00468.00470.002250010571800
2017-09-21470.00470.00464.00468.00177008276500
2017-09-20470.00471.00468.00470.00174008173800
2017-09-19471.00471.00467.00470.00136006380500
2017-09-15465.00468.00465.00465.00141006566600
2017-09-14467.00469.00465.00465.00139006484000
2017-09-13466.00468.00464.00467.00150006986400
2017-09-12471.00473.00462.00464.004700022016300
2017-09-11470.00472.00469.00471.00158007436400
2017-09-08461.00468.00461.00467.003150014595000
2017-09-07464.00469.00463.00465.00169007854400
2017-09-06460.00472.00460.00465.00201009322600
2017-09-05462.00465.00460.00462.00166007675700
2017-09-04473.00476.00462.00463.003280015356200
2017-09-01470.00475.00470.00474.002930013818700
2017-08-31469.00470.00468.00470.002500011727900
2017-08-30465.00468.00464.00467.00150006997000
2017-08-29461.00465.00461.00465.002550011837300
2017-08-28461.00464.00460.00462.00112005170300
2017-08-25462.00467.00460.00461.003770017443600
2017-08-24460.00464.00457.00463.002230010291800
2017-08-23458.00464.00456.00456.005280024266700
2017-08-22461.00461.00457.00458.00180008280100
2017-08-21455.00461.00453.00461.002430011106500
2017-08-18449.00460.00449.00453.005030022795000
2017-08-17455.00456.00452.00455.002320010538200
2017-08-16451.00455.00449.00453.00136006147800
2017-08-15447.00452.00446.00451.002730012274200
2017-08-14446.00448.00444.00446.002830012622400
2017-08-10450.00452.00447.00450.002830012713500
2017-08-09452.00454.00448.00450.005130023148700
2017-08-08452.00455.00452.00455.003110014090500
2017-08-07447.00451.00445.00450.005690025537700
2017-08-04470.00474.00446.00451.0011980055139700
2017-08-03463.00467.00448.00467.004830022275700
2017-08-02460.00464.00445.00462.005160023612200
2017-08-01458.00460.00457.00460.00203009311600
2017-07-31457.00459.00455.00456.00191008733200
2017-07-28456.00457.00453.00455.003720016933500
2017-07-27450.00456.00450.00455.002470011200900
2017-07-26450.00454.00450.00453.003330015041300
2017-07-25451.00452.00448.00451.002850012845900
2017-07-24451.00451.00447.00451.002930013179000
2017-07-21461.00468.00449.00451.009010041454300
2017-07-20446.00461.00445.00461.007000031798400
2017-07-19440.00445.00440.00445.002580011428800
2017-07-18447.00447.00440.00444.004050017940200
2017-07-14447.00448.00443.00446.003030013543200
2017-07-13445.00449.00445.00447.004140018514400
2017-07-12439.00446.00439.00445.006490028722200
2017-07-11437.00440.00437.00439.00171007502100
2017-07-10440.00443.00438.00440.003490015392700
2017-07-07437.00443.00434.00437.005440023843200
2017-07-06439.00439.00436.00438.002660011644900
2017-07-05435.00439.00435.00438.00192008387200
2017-07-04437.00438.00435.00437.002650011576100
2017-07-03434.00438.00434.00437.00180007855900
2017-06-30438.00438.00435.00435.003710016225500
2017-06-29437.00438.00433.00438.002430010594000
2017-06-28438.00439.00435.00435.00115005024100
2017-06-27439.00439.00436.00438.00123005386400
2017-06-26436.00439.00436.00438.0096004202000
2017-06-23440.00440.00438.00438.0089003906900
2017-06-22436.00440.00434.00439.003200013972000
2017-06-21440.00440.00438.00439.00141006193100
2017-06-20440.00441.00439.00440.00172007566700
2017-06-19438.00440.00438.00438.00205008995500
2017-06-16437.00440.00435.00438.0080003502700
2017-06-15435.00438.00435.00437.0094004104100
2017-06-14438.00440.00434.00438.00139006081600
2017-06-13434.00440.00434.00437.002890012639400
2017-06-12434.00436.00433.00436.00148006438900
2017-06-09437.00438.00434.00434.003630015819000
2017-06-08439.00440.00437.00437.002700011826700
2017-06-07438.00440.00433.00438.002940012849900
2017-06-06441.00441.00438.00439.00171007523800
2017-06-05439.00441.00435.00441.005450023905300
2017-06-02435.00439.00435.00439.00224009798600
2017-06-01435.00438.00434.00436.004050017664000
2017-05-31437.00439.00437.00437.005190022717500
2017-05-30436.00438.00434.00437.002340010215900
2017-05-29437.00438.00435.00437.00212009250800
2017-05-26437.00437.00434.00435.002990013023300
2017-05-25433.00437.00431.00436.004930021409700
2017-05-24429.00435.00429.00434.004970021521900
2017-05-23428.00429.00425.00426.003020012891000
2017-05-22423.00426.00421.00425.00120005090200
2017-05-19421.00422.00418.00421.003060012841800
2017-05-18415.00422.00415.00421.00201008414500
2017-05-17420.00423.00418.00422.00133005604600
2017-05-16418.00423.00418.00422.00180007584100
2017-05-15420.00424.00419.00421.003330014009400
2017-05-12426.00430.00426.00428.002970012712700
2017-05-11430.00430.00423.00429.00184007887500
2017-05-10429.00433.00429.00431.002740011804100
2017-05-09434.00434.00416.00432.003030012998700
2017-05-08430.00434.00427.00432.005080021892900
2017-05-02428.00430.00425.00429.003700015836400
2017-05-01430.00430.00422.00427.003940016858300
2017-04-28420.00429.00420.00426.005590023723600
2017-04-27416.00421.00415.00420.002410010089200
2017-04-26417.00418.00415.00417.00213008872100
2017-04-25414.00418.00414.00417.00159006608600
2017-04-24411.00415.00411.00414.00120004955300
2017-04-21404.00410.00404.00410.002770011292000
2017-04-20403.00405.00403.00403.00151006101700
2017-04-19404.00407.00402.00402.002560010352500
2017-04-18403.00407.00403.00405.002480010038800
2017-04-17400.00403.00399.00403.00121004847800
2017-04-14402.00403.00396.00399.002720010858600
2017-04-13401.00405.00397.00403.003020012097000
2017-04-12405.00406.00402.00402.002660010764100
2017-04-11402.00410.00402.00406.003780015300400
2017-04-10409.00413.00407.00409.00134005483000
2017-04-07408.00412.00407.00407.00188007677700
2017-04-06416.00416.00406.00406.002570010557100
2017-04-05419.00419.00415.00416.00189007874900
2017-04-04423.00426.00416.00417.003290013826800
2017-04-03423.00426.00417.00424.003890016376800
2017-03-31428.00432.00425.00425.003440014715500
2017-03-30433.00434.00428.00428.00188008081400
2017-03-29431.00435.00431.00433.002540010993600
2017-03-28437.00439.00436.00438.003360014699300
2017-03-27435.00436.00432.00433.002340010158300
2017-03-24433.00438.00433.00438.00145006325200
2017-03-23434.00435.00433.00433.00135005853900
2017-03-22437.00438.00432.00433.003350014562400
2017-03-21437.00439.00437.00438.00198008664200
2017-03-17440.00440.00436.00437.00228009971800
2017-03-16434.00441.00434.00440.005650024819700
2017-03-15437.00437.00433.00436.004100017848200
2017-03-14439.00440.00436.00437.002500010931900
2017-03-13439.00439.00436.00438.00143006258800
2017-03-10440.00440.00435.00437.003150013818600
2017-03-09437.00438.00434.00435.002340010198000
2017-03-08437.00439.00436.00437.003710016234200
2017-03-07437.00438.00437.00438.00213009323800
2017-03-06436.00439.00436.00437.00205008954400
2017-03-03439.00439.00435.00437.003190013933900
2017-03-02436.00439.00436.00436.004450019448000
2017-03-01429.00431.00428.00431.00149006404000
2017-02-28429.00430.00426.00428.00212009084700
2017-02-27428.00428.00425.00426.00220009384700
2017-02-24427.00429.00423.00427.003020012886600
2017-02-23431.00432.00425.00427.003740015988600
2017-02-22428.00432.00425.00430.006240026786200
2017-02-21423.00428.00420.00428.002470010492000
2017-02-20425.00425.00420.00423.00225009500700
2017-02-17421.00423.00420.00422.00101004264800
2017-02-16420.00425.00419.00421.004230017828300
2017-02-15426.00426.00420.00424.005080021433300
2017-02-14426.00427.00420.00421.003300013965600
2017-02-13425.00426.00421.00424.00226009588100
2017-02-10422.00423.00418.00419.003060012867700
2017-02-09418.00422.00416.00417.004930020574500
2017-02-08422.00422.00416.00418.005110021409300
2017-02-07429.00429.00421.00422.005030021342700
2017-02-06436.00439.00429.00432.005830025274000
2017-02-03434.00436.00431.00433.00216009359700
2017-02-02436.00437.00433.00433.002630011424500
2017-02-01435.00437.00434.00437.002920012727300
2017-01-31437.00439.00436.00438.00201008785300
2017-01-30438.00440.00437.00437.00194008492300
2017-01-27442.00445.00437.00438.004410019441400
2017-01-26440.00441.00437.00441.00220009653400
2017-01-25437.00439.00435.00438.00149006518200
2017-01-24437.00439.00431.00433.002920012674900
2017-01-23440.00440.00436.00437.00181007927600
2017-01-20437.00441.00436.00440.00174007622000
2017-01-19436.00444.00436.00437.00213009334400
2017-01-18436.00436.00429.00434.003500015137900
2017-01-17445.00445.00435.00436.004330019033800
2017-01-16447.00447.00443.00446.00195008670600
2017-01-13445.00447.00444.00446.00128005701000
2017-01-12450.00450.00443.00446.00212009446300
2017-01-11450.00454.00448.00450.002420010912500
2017-01-10451.00451.00448.00450.002780012505900
2017-01-06449.00451.00449.00451.002570011572800
2017-01-05451.00454.00450.00452.003450015583600
2017-01-04442.00452.00442.00451.003680016450300
2016-12-30438.00441.00434.00441.002470010816400
2016-12-29440.00444.00434.00438.002960012954200
2016-12-28437.00442.00437.00442.00109004802400
2016-12-27438.00442.00434.00437.004160018150900
2016-12-26443.00444.00436.00440.005470024057300
2016-12-22450.00450.00441.00445.003090013757900
2016-12-21453.00453.00447.00450.002350010579400
2016-12-20449.00453.00449.00452.002540011446100
2016-12-19455.00455.00436.00452.003520015807000
2016-12-16456.00457.00446.00454.004590020814500
2016-12-15459.00459.00453.00456.00186008495000
2016-12-14460.00460.00453.00457.005040022985700
2016-12-13453.00459.00453.00459.003120014216300
2016-12-12457.00458.00455.00458.002780012701000
2016-12-09456.00456.00452.00455.005760026182300
2016-12-08455.00458.00452.00455.002880013085800
2016-12-07450.00453.00449.00453.003590016180900
2016-12-06450.00453.00446.00449.005390024174000
2016-12-05449.00451.00446.00449.004180018764900
2016-12-02449.00454.00446.00449.003970017828200
2016-12-01450.00457.00447.00452.005130023151900
2016-11-30445.00449.00442.00449.003910017435900
2016-11-29438.00442.00436.00441.003390014912000
2016-11-28430.00436.00429.00436.004870021097600
2016-11-25431.00431.00426.00430.002600011171100
2016-11-24431.00431.00428.00430.00221009493700
2016-11-22429.00431.00427.00429.003540015183200
2016-11-21427.00429.00418.00429.003100013160400
2016-11-18430.00430.00424.00424.00227009658400
2016-11-17427.00427.00422.00426.00119005058800
2016-11-16428.00428.00423.00426.00234009947400
2016-11-15429.00429.00423.00426.002950012550200
2016-11-14427.00432.00423.00426.002630011227400
2016-11-11436.00439.00430.00430.003670015937100
2016-11-10430.00435.00427.00430.002450010533500
2016-11-09435.00437.00407.00414.006410027301300
2016-11-08430.00432.00428.00432.002420010414100
2016-11-07412.00431.00412.00426.002740011547400
2016-11-04430.00434.00411.00412.005460023089000
2016-11-02411.00436.00411.00434.0018930079096800
2016-11-01419.00424.00418.00424.003300013918000
2016-10-31418.00421.00414.00415.006590027475300
2016-10-28406.00416.00406.00416.006650027385700
2016-10-27403.00407.00402.00407.004880019703800
2016-10-26400.00403.00398.00403.00208008353000
2016-10-25400.00401.00398.00400.00219008750300
2016-10-24396.00399.00394.00398.00244009676700
2016-10-21399.00400.00397.00400.002860011404200
2016-10-20392.00398.00389.00398.00189007470300
2016-10-19389.00397.00389.00394.00237009327000
2016-10-18390.00392.00390.00391.00159006209400
2016-10-17388.00392.00388.00390.00126004915300
2016-10-14386.00389.00386.00387.00120004649800
2016-10-13391.00391.00387.00390.0074002877200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog