[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 
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
2016-04-20422.00428.00417.00418.00213008961000
2016-04-19432.00432.00422.00424.003660015621000
2016-04-18422.00429.00417.00426.003220013664000
2016-04-15419.00425.00416.00422.003480014641400
2016-04-14413.00418.00407.00415.003380014021200
2016-04-13408.00415.00407.00411.00222009122200
2016-04-12400.00408.00400.00405.00158006406400
2016-04-11401.00402.00392.00401.00107004259100
2016-04-08391.00412.00390.00403.003720014884400
2016-04-07392.00401.00392.00396.00200007910900
2016-04-06384.00399.00384.00398.002600010165600
2016-04-05410.00410.00390.00390.004440017658000
2016-04-04412.00416.00405.00413.002870011792100
2016-04-01427.00430.00411.00412.006130025729600
2016-03-31435.00438.00429.00430.003560015367100
2016-03-30440.00442.00434.00434.00167007302700
2016-03-29436.00445.00433.00442.00193008491200
2016-03-28445.00445.00430.00442.004020017544000
2016-03-25446.00448.00437.00438.004540020019100
2016-03-24453.00454.00445.00445.004660020925800
2016-03-23449.00458.00441.00453.009420042341100
2016-03-22418.00443.00418.00442.004530019475900
2016-03-18416.00419.00411.00413.00199008241800
2016-03-17417.00427.00417.00418.004170017604300
2016-03-16413.00421.00413.00415.002900012108400
2016-03-15417.00419.00415.00416.00178007424500
2016-03-14416.00421.00410.00418.005760023991300
2016-03-11398.00413.00397.00413.006010024404000
2016-03-10402.00405.00397.00403.002680010793900
2016-03-09400.00400.00395.00399.002530010073300
2016-03-08403.00408.00396.00402.00226009091000
2016-03-07404.00407.00400.00403.002940011873200
2016-03-04398.00405.00397.00405.002510010083100
2016-03-03396.00399.00391.00399.003250012883500
2016-03-02397.00403.00391.00398.003690014591100
2016-03-01395.00395.00385.00391.00187007289500
2016-02-29400.00400.00393.00393.002600010321800
2016-02-26391.00396.00390.00394.003570014010600
2016-02-25393.00401.00393.00398.00132005250500
2016-02-24387.00399.00387.00397.00197007775400
2016-02-23403.00403.00392.00395.003970015746000
2016-02-22399.00404.00394.00403.00232009254400
2016-02-19400.00401.00391.00400.002690010647300
2016-02-18400.00409.00388.00405.003600014440000
2016-02-17370.00394.00365.00392.005000019134500
2016-02-16383.00389.00378.00378.002990011418900
2016-02-15392.00392.00370.00383.003240012346900
2016-02-12370.00378.00361.00361.005950021902500
2016-02-10407.00414.00385.00385.004150016422200
2016-02-09417.00417.00406.00406.002810011506700
2016-02-08405.00427.00404.00427.005560023449600
2016-02-05404.00410.00390.00406.006240024973600
2016-02-04406.00410.00403.00404.00204008282100
2016-02-03415.00417.00410.00413.004190017382100
2016-02-02429.00429.00421.00422.00201008544900
2016-02-01421.00427.00420.00427.003210013559100
2016-01-29398.00410.00396.00408.00217008712300
2016-01-28400.00402.00392.00392.003120012380900
2016-01-27401.00406.00393.00406.00230009196600
2016-01-26398.00398.00388.00390.00250009854300
2016-01-25398.00408.00396.00402.00212008494600
2016-01-22371.00394.00371.00394.00261009989200
2016-01-21384.00394.00361.00363.003860014608800
2016-01-20398.00401.00382.00384.003820014952000
2016-01-19399.00403.00396.00398.00178007095300
2016-01-18400.00400.00395.00400.002710010780100
2016-01-15414.00415.00400.00404.003520014270100
2016-01-14403.00407.00399.00406.00246009914600
2016-01-13405.00419.00400.00419.002710011176100
2016-01-12413.00420.00398.00400.006950028144700
2016-01-08420.00435.00417.00425.004250018014700
2016-01-07440.00444.00427.00428.003200013877500
2016-01-06441.00445.00434.00438.00130005694800
2016-01-05447.00447.00433.00441.003470015339800
2016-01-04454.00472.00442.00443.007950035605300
2015-12-30465.00469.00457.00463.003590016644200
2015-12-29437.00472.00437.00465.006020027412500
2015-12-28417.00451.00417.00442.009120039241300
2015-12-25430.00438.00425.00425.0010880046775300
2015-12-24464.00468.00420.00434.0014260063355800
2015-12-22470.00470.00458.00461.009510044181500
2015-12-21487.00487.00474.00476.004020019273800
2015-12-18491.00494.00485.00486.002830013835800
2015-12-17500.00502.00493.00498.003460017234400
2015-12-16501.00504.00478.00488.005240025402400
2015-12-15498.00501.00483.00485.005920029340800
2015-12-14512.00512.00495.00498.003390017015700
2015-12-11512.00519.00511.00515.003460017765700
2015-12-10518.00521.00508.00512.003040015585200
2015-12-09520.00523.00518.00518.001950010139000
2015-12-08527.00530.00521.00525.001940010197100
2015-12-07523.00527.00523.00527.00186009756900
2015-12-04528.00529.00517.00521.005020026262600
2015-12-03541.00544.00533.00534.006270033809000
2015-12-02547.00552.00542.00545.003860021094600
2015-12-01549.00555.00546.00550.002010011056100

   ※ 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