[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 
2017-04-27416.00421.00415.00420.002410010089200
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
2016-10-12390.00392.00387.00387.00118004585600
2016-10-11390.00393.00390.00392.0069002701000
2016-10-07392.00392.00388.00391.0062002417200
2016-10-06393.00395.00391.00392.0076002984300
2016-10-05390.00392.00388.00392.00138005396900
2016-10-04391.00391.00380.00390.00175006779800
2016-10-03391.00392.00387.00388.00102003978300
2016-09-30391.00391.00386.00388.00144005598400
2016-09-29394.00394.00387.00391.0092003605200
2016-09-28395.00395.00381.00391.00162006288700
2016-09-27381.00395.00381.00395.003420013269000
2016-09-26395.00395.00388.00388.00123004813900
2016-09-23388.00393.00388.00393.002810010977100
2016-09-21376.00388.00376.00388.00140005376800
2016-09-20381.00384.00370.00379.00225008536500
2016-09-16380.00382.00379.00382.00137005218700
2016-09-15384.00384.00378.00381.00125004764700
2016-09-14385.00385.00382.00384.00137005253000
2016-09-13392.00392.00383.00387.00123004741800
2016-09-12392.00392.00388.00388.00154006000400
2016-09-09391.00399.00387.00395.004290016838100
2016-09-08399.00400.00386.00397.005960023529300
2016-09-07380.00405.00379.00392.0010070039895400
2016-09-06379.00381.00378.00380.00126004786800
2016-09-05378.00380.00377.00378.00153005801900
2016-09-02373.00380.00372.00376.00186007000600
2016-09-01369.00376.00369.00376.00145005414000
2016-08-31371.00376.00369.00370.00260009668700
2016-08-30375.00377.00369.00371.00162006051600
2016-08-29368.00375.00368.00374.002920010859800
2016-08-26365.00368.00362.00362.00140005111400
2016-08-25369.00374.00365.00369.0083003071300
2016-08-24375.00375.00367.00369.00114004221700
2016-08-23376.00378.00366.00371.003350012460400
2016-08-22366.00376.00366.00375.00237008793300
2016-08-19366.00366.00363.00366.00137005006800
2016-08-18368.00368.00366.00366.0083003046000
2016-08-17378.00379.00369.00370.005810021696800
2016-08-16386.00386.00378.00378.003400012956200
2016-08-15385.00386.00383.00383.0035001344400
2016-08-12389.00389.00384.00385.0091003509100
2016-08-10388.00389.00383.00385.00184007096100
2016-08-09383.00389.00383.00389.00160006169900
2016-08-08382.00388.00382.00386.00230008840600
2016-08-05387.00390.00383.00386.002860011057700
2016-08-04387.00387.00382.00387.00125004811800
2016-08-03392.00392.00384.00387.00192007447500
2016-08-02396.00396.00392.00392.00152005989700
2016-08-01400.00400.00392.00399.002610010345100
2016-07-29401.00402.00395.00402.00138005518200
2016-07-28405.00405.00398.00401.00205008232600
2016-07-27403.00406.00403.00403.00234009453000
2016-07-26404.00406.00401.00403.002530010206500
2016-07-25404.00407.00404.00405.002980012107500
2016-07-22402.00407.00401.00405.004710018975700
2016-07-21398.00405.00398.00402.005290021318400
2016-07-20394.00396.00392.00396.00223008780600
2016-07-19395.00398.00392.00394.002690010624300
2016-07-15396.00396.00388.00392.003150012373800
2016-07-14387.00391.00386.00388.005580021649800
2016-07-13387.00388.00382.00385.003400013094100
2016-07-12378.00393.00377.00381.004030015463800
2016-07-11359.00375.00357.00372.003770013877700
2016-07-08354.00354.00350.00351.00143005027200
2016-07-07356.00360.00352.00354.00225007997400
2016-07-06361.00361.00353.00357.003950014084900
2016-07-05367.00367.00360.00361.004200015309400
2016-07-04361.00363.00356.00360.005970021444600
2016-07-01357.00364.00356.00356.00232008317000
2016-06-30352.00357.00352.00355.00216007658300
2016-06-29342.00350.00341.00347.00231007987400
2016-06-28334.00350.00334.00342.003380011569100
2016-06-27331.00350.00331.00343.005190017627400
2016-06-24353.00358.00315.00324.007990026534700
2016-06-23350.00358.00338.00357.003800013270100
2016-06-22355.00355.00347.00349.00193006743600
2016-06-21350.00356.00346.00355.00251008805700
2016-06-20349.00352.00344.00350.00285009932400
2016-06-17344.00352.00338.00342.006250021453900
2016-06-16357.00361.00338.00341.006100021236000
2016-06-15363.00366.00361.00361.004140015038800
2016-06-14371.00374.00364.00365.004450016441000
2016-06-13383.00385.00372.00374.004770018002600
2016-06-10391.00392.00387.00389.004640018091600
2016-06-09398.00399.00393.00396.002760010927900
2016-06-08402.00402.00399.00402.00160006409200
2016-06-07398.00401.00398.00400.0076003031600
2016-06-06395.00399.00394.00395.00145005741300
2016-06-03398.00407.00398.00401.0097003884500
2016-06-02406.00409.00399.00402.007630030848000
2016-06-01409.00415.00405.00414.003990016431700
2016-05-31413.00414.00406.00411.003760015481300
2016-05-30415.00415.00412.00413.004170017272200
2016-05-27403.00414.00403.00413.008960036757500
2016-05-26405.00413.00403.00406.004300017544100
2016-05-25391.00403.00391.00401.008860035213100
2016-05-24386.00393.00384.00385.00127004923900
2016-05-23386.00387.00383.00385.00179006902200
2016-05-20385.00389.00384.00386.002890011155500
2016-05-19382.00392.00382.00386.002960011407300
2016-05-18388.00393.00384.00390.00237009222300
2016-05-17391.00394.00385.00388.003600013997900
2016-05-16400.00400.00385.00385.008300032464300
2016-05-13419.00419.00400.00400.003610014624100
2016-05-12412.00419.00408.00419.00212008746600
2016-05-11418.00420.00403.00416.003020012542500
2016-05-10409.00420.00405.00418.002780011500000
2016-05-09398.00406.00397.00403.00217008733500
2016-05-06405.00405.00387.00393.002630010329900
2016-05-02385.00400.00385.00399.002700010583900
2016-04-28410.00424.00402.00406.006040024727800
2016-04-27421.00421.00406.00406.003750015445200
2016-04-26423.00423.00419.00420.00161006762400
2016-04-25425.00428.00424.00426.00160006807000
2016-04-22419.00425.00418.00425.002610010994800
2016-04-21418.00425.00418.00423.00224009442800

   ※ 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