佐鳥電機(7420)の株価時系列情報
佐鳥電機(7420)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,036 | 2,057 | 2,020 | 2,020 | 32,700 |
| 2024/07/25 | 2,051 | 2,067 | 2,018 | 2,018 | 57,200 |
| 2024/07/24 | 2,140 | 2,152 | 2,090 | 2,094 | 58,500 |
| 2024/07/23 | 2,138 | 2,166 | 2,131 | 2,138 | 62,600 |
| 2024/07/22 | 2,205 | 2,214 | 2,140 | 2,151 | 83,500 |
| 2024/07/19 | 2,199 | 2,233 | 2,183 | 2,215 | 106,600 |
| 2024/07/18 | 2,200 | 2,230 | 2,178 | 2,178 | 139,900 |
| 2024/07/17 | 2,197 | 2,231 | 2,196 | 2,205 | 160,200 |
| 2024/07/16 | 2,121 | 2,196 | 2,115 | 2,192 | 280,600 |
| 2024/07/12 | 2,065 | 2,087 | 2,056 | 2,063 | 81,100 |
| 2024/07/11 | 2,102 | 2,110 | 2,066 | 2,089 | 72,500 |
| 2024/07/10 | 2,093 | 2,093 | 2,065 | 2,080 | 49,800 |
| 2024/07/09 | 2,082 | 2,098 | 2,073 | 2,081 | 78,900 |
| 2024/07/08 | 2,061 | 2,083 | 2,061 | 2,075 | 56,500 |
| 2024/07/05 | 2,064 | 2,069 | 2,053 | 2,061 | 44,800 |
| 2024/07/04 | 2,069 | 2,075 | 2,061 | 2,066 | 35,800 |
| 2024/07/03 | 2,058 | 2,073 | 2,049 | 2,073 | 78,100 |
| 2024/07/02 | 2,049 | 2,060 | 2,042 | 2,056 | 52,500 |
| 2024/07/01 | 2,038 | 2,061 | 2,032 | 2,040 | 56,600 |
| 2024/06/28 | 2,024 | 2,024 | 2,000 | 2,016 | 44,900 |
| 2024/06/27 | 2,005 | 2,026 | 1,998 | 2,018 | 74,000 |
| 2024/06/26 | 2,013 | 2,018 | 1,996 | 2,011 | 56,900 |
| 2024/06/25 | 2,014 | 2,019 | 2,005 | 2,011 | 44,900 |
| 2024/06/24 | 2,011 | 2,027 | 2,003 | 2,014 | 40,700 |
| 2024/06/21 | 2,009 | 2,032 | 1,995 | 2,011 | 74,500 |
| 2024/06/20 | 2,036 | 2,043 | 1,996 | 2,009 | 85,700 |
| 2024/06/19 | 2,055 | 2,068 | 2,035 | 2,041 | 50,600 |
| 2024/06/18 | 2,034 | 2,070 | 2,027 | 2,063 | 55,500 |
| 2024/06/17 | 2,046 | 2,062 | 2,004 | 2,022 | 71,400 |
| 2024/06/14 | 2,042 | 2,078 | 2,020 | 2,069 | 108,500 |
| 2024/06/13 | 2,064 | 2,064 | 2,010 | 2,010 | 57,500 |
| 2024/06/12 | 2,040 | 2,064 | 2,040 | 2,048 | 75,400 |
| 2024/06/11 | 2,035 | 2,045 | 2,023 | 2,029 | 54,200 |
| 2024/06/10 | 2,020 | 2,044 | 2,019 | 2,032 | 48,300 |
| 2024/06/07 | 2,000 | 2,020 | 1,996 | 2,011 | 44,400 |
| 2024/06/06 | 2,020 | 2,027 | 1,984 | 1,995 | 81,300 |
| 2024/06/05 | 2,022 | 2,040 | 1,992 | 1,992 | 96,600 |
| 2024/06/04 | 2,021 | 2,065 | 2,014 | 2,051 | 119,600 |
| 2024/06/03 | 2,050 | 2,059 | 2,022 | 2,024 | 112,200 |
| 2024/05/31 | 2,049 | 2,071 | 2,042 | 2,061 | 91,800 |
| 2024/05/30 | 2,007 | 2,050 | 2,007 | 2,042 | 221,600 |
| 2024/05/29 | 2,133 | 2,148 | 2,096 | 2,096 | 334,600 |
| 2024/05/28 | 2,220 | 2,220 | 2,138 | 2,143 | 300,600 |
| 2024/05/27 | 2,218 | 2,224 | 2,202 | 2,214 | 90,000 |
| 2024/05/24 | 2,183 | 2,219 | 2,180 | 2,209 | 63,100 |
| 2024/05/23 | 2,195 | 2,216 | 2,181 | 2,200 | 66,100 |
| 2024/05/22 | 2,219 | 2,219 | 2,191 | 2,191 | 105,200 |
| 2024/05/21 | 2,232 | 2,252 | 2,214 | 2,214 | 76,200 |
| 2024/05/20 | 2,232 | 2,243 | 2,222 | 2,223 | 64,900 |
| 2024/05/17 | 2,214 | 2,230 | 2,207 | 2,225 | 82,800 |
| 2024/05/16 | 2,280 | 2,280 | 2,221 | 2,222 | 122,600 |
| 2024/05/15 | 2,278 | 2,283 | 2,265 | 2,265 | 71,100 |
| 2024/05/14 | 2,262 | 2,281 | 2,254 | 2,278 | 81,400 |
| 2024/05/13 | 2,260 | 2,276 | 2,250 | 2,266 | 63,000 |
| 2024/05/10 | 2,225 | 2,250 | 2,217 | 2,250 | 76,200 |
| 2024/05/09 | 2,257 | 2,257 | 2,215 | 2,225 | 121,100 |
| 2024/05/08 | 2,257 | 2,277 | 2,254 | 2,257 | 112,400 |
| 2024/05/07 | 2,272 | 2,278 | 2,249 | 2,257 | 87,000 |
| 2024/05/02 | 2,246 | 2,257 | 2,226 | 2,249 | 84,800 |
| 2024/05/01 | 2,277 | 2,287 | 2,243 | 2,245 | 118,900 |
| 2024/04/30 | 2,287 | 2,308 | 2,252 | 2,300 | 139,900 |
| 2024/04/26 | 2,230 | 2,283 | 2,220 | 2,241 | 264,900 |
| 2024/04/25 | 2,261 | 2,269 | 2,230 | 2,230 | 82,900 |
| 2024/04/24 | 2,247 | 2,267 | 2,241 | 2,256 | 103,100 |
| 2024/04/23 | 2,236 | 2,246 | 2,211 | 2,229 | 85,700 |
| 2024/04/22 | 2,196 | 2,236 | 2,189 | 2,216 | 96,800 |
| 2024/04/19 | 2,241 | 2,254 | 2,189 | 2,210 | 141,600 |
| 2024/04/18 | 2,233 | 2,278 | 2,213 | 2,270 | 95,200 |
| 2024/04/17 | 2,232 | 2,263 | 2,222 | 2,233 | 154,500 |
| 2024/04/16 | 2,285 | 2,301 | 2,227 | 2,227 | 257,800 |
| 2024/04/15 | 2,338 | 2,348 | 2,283 | 2,329 | 247,800 |
| 2024/04/12 | 2,411 | 2,411 | 2,331 | 2,357 | 623,100 |
| 2024/04/11 | 2,570 | 2,633 | 2,558 | 2,590 | 135,900 |
| 2024/04/10 | 2,570 | 2,577 | 2,543 | 2,570 | 71,900 |
| 2024/04/09 | 2,560 | 2,578 | 2,535 | 2,563 | 61,300 |
| 2024/04/08 | 2,508 | 2,552 | 2,486 | 2,552 | 76,400 |
| 2024/04/05 | 2,459 | 2,489 | 2,441 | 2,482 | 58,100 |
| 2024/04/04 | 2,494 | 2,509 | 2,469 | 2,495 | 52,000 |
| 2024/04/03 | 2,477 | 2,516 | 2,447 | 2,478 | 78,000 |
| 2024/04/02 | 2,578 | 2,587 | 2,509 | 2,520 | 83,600 |
| 2024/04/01 | 2,708 | 2,709 | 2,602 | 2,604 | 89,900 |
| 2024/03/29 | 2,623 | 2,661 | 2,603 | 2,659 | 83,600 |
| 2024/03/28 | 2,550 | 2,634 | 2,548 | 2,602 | 101,200 |
| 2024/03/27 | 2,574 | 2,585 | 2,543 | 2,563 | 83,800 |
| 2024/03/26 | 2,473 | 2,566 | 2,462 | 2,566 | 91,500 |
| 2024/03/25 | 2,470 | 2,480 | 2,451 | 2,454 | 29,100 |
| 2024/03/22 | 2,479 | 2,490 | 2,446 | 2,470 | 42,700 |
| 2024/03/21 | 2,448 | 2,485 | 2,433 | 2,471 | 58,300 |
| 2024/03/19 | 2,419 | 2,448 | 2,393 | 2,426 | 47,500 |
| 2024/03/18 | 2,381 | 2,424 | 2,372 | 2,420 | 41,000 |
| 2024/03/15 | 2,354 | 2,406 | 2,354 | 2,378 | 40,900 |
| 2024/03/14 | 2,352 | 2,382 | 2,349 | 2,376 | 36,000 |
| 2024/03/13 | 2,474 | 2,490 | 2,362 | 2,362 | 62,100 |
| 2024/03/12 | 2,400 | 2,441 | 2,350 | 2,440 | 87,700 |
| 2024/03/11 | 2,509 | 2,509 | 2,413 | 2,437 | 94,300 |
| 2024/03/08 | 2,472 | 2,561 | 2,468 | 2,554 | 81,900 |
| 2024/03/07 | 2,552 | 2,566 | 2,487 | 2,508 | 94,600 |
| 2024/03/06 | 2,513 | 2,612 | 2,510 | 2,562 | 116,400 |
| 2024/03/05 | 2,525 | 2,549 | 2,480 | 2,547 | 74,300 |
| 2024/03/04 | 2,568 | 2,575 | 2,471 | 2,525 | 140,000 |
| 2024/03/01 | 2,485 | 2,529 | 2,476 | 2,521 | 111,100 |
| 2024/02/29 | 2,436 | 2,495 | 2,422 | 2,478 | 72,100 |
| 2024/02/28 | 2,445 | 2,480 | 2,431 | 2,446 | 54,400 |
| 2024/02/27 | 2,415 | 2,485 | 2,403 | 2,443 | 111,800 |
| 2024/02/26 | 2,446 | 2,465 | 2,407 | 2,420 | 82,200 |
| 2024/02/22 | 2,510 | 2,514 | 2,418 | 2,444 | 163,600 |
| 2024/02/21 | 2,613 | 2,634 | 2,440 | 2,449 | 386,300 |
| 2024/02/20 | 2,499 | 2,590 | 2,466 | 2,563 | 738,400 |
| 2024/02/19 | 2,274 | 2,280 | 2,254 | 2,266 | 46,600 |
| 2024/02/16 | 2,300 | 2,329 | 2,275 | 2,282 | 48,200 |
| 2024/02/15 | 2,330 | 2,344 | 2,259 | 2,270 | 64,700 |
| 2024/02/14 | 2,369 | 2,373 | 2,303 | 2,304 | 57,400 |
| 2024/02/13 | 2,320 | 2,360 | 2,320 | 2,356 | 54,100 |
| 2024/02/09 | 2,315 | 2,355 | 2,309 | 2,318 | 45,700 |
| 2024/02/08 | 2,312 | 2,329 | 2,256 | 2,320 | 107,600 |
| 2024/02/07 | 2,325 | 2,353 | 2,310 | 2,324 | 51,300 |
| 2024/02/06 | 2,337 | 2,374 | 2,337 | 2,345 | 60,300 |
| 2024/02/05 | 2,415 | 2,425 | 2,345 | 2,366 | 64,200 |
| 2024/02/02 | 2,393 | 2,413 | 2,351 | 2,398 | 96,900 |
| 2024/02/01 | 2,402 | 2,425 | 2,389 | 2,389 | 91,900 |
| 2024/01/31 | 2,445 | 2,453 | 2,400 | 2,443 | 126,100 |
| 2024/01/30 | 2,450 | 2,525 | 2,444 | 2,479 | 255,000 |
| 2024/01/29 | 2,449 | 2,453 | 2,419 | 2,447 | 93,600 |
| 2024/01/26 | 2,461 | 2,466 | 2,380 | 2,380 | 156,400 |
| 2024/01/25 | 2,401 | 2,463 | 2,393 | 2,461 | 144,200 |
| 2024/01/24 | 2,398 | 2,428 | 2,376 | 2,381 | 136,600 |
| 2024/01/23 | 2,390 | 2,453 | 2,382 | 2,404 | 252,400 |
| 2024/01/22 | 2,340 | 2,370 | 2,320 | 2,362 | 151,100 |
| 2024/01/19 | 2,272 | 2,297 | 2,235 | 2,297 | 146,700 |
| 2024/01/18 | 2,250 | 2,250 | 2,204 | 2,220 | 186,700 |
| 2024/01/17 | 2,300 | 2,350 | 2,261 | 2,266 | 291,100 |
| 2024/01/16 | 2,390 | 2,400 | 2,291 | 2,376 | 452,800 |
| 2024/01/15 | 2,175 | 2,235 | 2,173 | 2,210 | 163,700 |
| 2024/01/12 | 2,160 | 2,164 | 2,134 | 2,151 | 106,600 |
| 2024/01/11 | 2,097 | 2,135 | 2,097 | 2,135 | 90,400 |
| 2024/01/10 | 2,094 | 2,113 | 2,066 | 2,070 | 113,200 |
| 2024/01/09 | 2,053 | 2,090 | 2,053 | 2,080 | 99,000 |
| 2024/01/05 | 1,998 | 2,036 | 1,998 | 2,027 | 74,200 |
| 2024/01/04 | 1,963 | 1,997 | 1,941 | 1,997 | 74,300 |
| 2023/12/29 | 1,979 | 1,980 | 1,956 | 1,968 | 49,800 |
| 2023/12/28 | 1,970 | 1,990 | 1,955 | 1,970 | 64,800 |
| 2023/12/27 | 1,942 | 1,969 | 1,942 | 1,953 | 106,100 |
| 2023/12/26 | 1,918 | 1,942 | 1,918 | 1,941 | 40,300 |
| 2023/12/25 | 1,900 | 1,932 | 1,900 | 1,922 | 36,900 |
| 2023/12/22 | 1,900 | 1,917 | 1,895 | 1,906 | 35,100 |
| 2023/12/21 | 1,890 | 1,901 | 1,877 | 1,883 | 41,300 |
| 2023/12/20 | 1,895 | 1,913 | 1,894 | 1,899 | 39,700 |
| 2023/12/19 | 1,916 | 1,921 | 1,890 | 1,895 | 46,400 |
| 2023/12/18 | 1,929 | 1,930 | 1,889 | 1,926 | 73,500 |
| 2023/12/15 | 1,987 | 1,987 | 1,915 | 1,929 | 77,200 |
| 2023/12/14 | 2,020 | 2,036 | 1,959 | 1,962 | 67,400 |
| 2023/12/13 | 2,029 | 2,050 | 2,025 | 2,032 | 60,300 |
| 2023/12/12 | 2,018 | 2,053 | 2,000 | 2,013 | 81,800 |
| 2023/12/11 | 1,927 | 2,015 | 1,927 | 2,015 | 168,500 |
| 2023/12/08 | 1,923 | 1,939 | 1,906 | 1,917 | 59,900 |
| 2023/12/07 | 1,940 | 1,948 | 1,921 | 1,923 | 43,900 |
| 2023/12/06 | 1,900 | 1,953 | 1,900 | 1,947 | 81,800 |
| 2023/12/05 | 1,930 | 1,930 | 1,888 | 1,888 | 78,100 |
| 2023/12/04 | 1,935 | 1,945 | 1,916 | 1,940 | 62,300 |
| 2023/12/01 | 1,956 | 1,956 | 1,916 | 1,934 | 94,300 |
| 2023/11/30 | 1,872 | 1,965 | 1,870 | 1,964 | 174,600 |
| 2023/11/29 | 1,841 | 1,889 | 1,831 | 1,883 | 159,600 |
| 2023/11/28 | 1,919 | 1,928 | 1,874 | 1,885 | 258,100 |
| 2023/11/27 | 1,929 | 1,939 | 1,905 | 1,918 | 100,100 |
| 2023/11/24 | 1,930 | 1,961 | 1,926 | 1,931 | 114,600 |
| 2023/11/22 | 1,899 | 1,939 | 1,895 | 1,930 | 68,200 |
| 2023/11/21 | 1,898 | 1,925 | 1,898 | 1,915 | 58,300 |
| 2023/11/20 | 1,928 | 1,943 | 1,893 | 1,893 | 93,700 |
| 2023/11/17 | 1,890 | 1,918 | 1,888 | 1,918 | 47,900 |
| 2023/11/16 | 1,898 | 1,905 | 1,876 | 1,890 | 58,500 |
| 2023/11/15 | 1,923 | 1,925 | 1,895 | 1,908 | 56,600 |
| 2023/11/14 | 1,890 | 1,918 | 1,889 | 1,907 | 78,500 |
| 2023/11/13 | 1,869 | 1,886 | 1,850 | 1,871 | 51,700 |
| 2023/11/10 | 1,837 | 1,867 | 1,823 | 1,865 | 39,600 |
| 2023/11/09 | 1,847 | 1,869 | 1,835 | 1,844 | 59,000 |
| 2023/11/08 | 1,899 | 1,903 | 1,833 | 1,843 | 76,600 |
| 2023/11/07 | 1,908 | 1,917 | 1,884 | 1,884 | 47,300 |
| 2023/11/06 | 1,914 | 1,920 | 1,888 | 1,899 | 82,500 |
| 2023/11/02 | 1,874 | 1,906 | 1,874 | 1,898 | 80,400 |
| 2023/11/01 | 1,884 | 1,894 | 1,846 | 1,859 | 70,500 |
| 2023/10/31 | 1,835 | 1,844 | 1,808 | 1,844 | 73,000 |
| 2023/10/30 | 1,847 | 1,876 | 1,832 | 1,845 | 171,000 |
| 2023/10/27 | 1,859 | 1,887 | 1,857 | 1,887 | 63,400 |
| 2023/10/26 | 1,845 | 1,870 | 1,825 | 1,835 | 76,200 |
| 2023/10/25 | 1,874 | 1,890 | 1,860 | 1,861 | 64,500 |
| 2023/10/24 | 1,858 | 1,878 | 1,766 | 1,843 | 150,700 |
| 2023/10/23 | 1,895 | 1,902 | 1,855 | 1,857 | 104,100 |
| 2023/10/20 | 1,880 | 1,914 | 1,880 | 1,905 | 79,700 |
| 2023/10/19 | 1,913 | 1,916 | 1,878 | 1,887 | 119,800 |
| 2023/10/18 | 1,885 | 1,939 | 1,877 | 1,939 | 215,900 |
| 2023/10/17 | 1,868 | 1,882 | 1,830 | 1,855 | 85,000 |
| 2023/10/16 | 1,888 | 1,889 | 1,817 | 1,838 | 168,000 |
| 2023/10/13 | 1,960 | 2,019 | 1,903 | 1,921 | 323,100 |
| 2023/10/12 | 1,887 | 1,920 | 1,876 | 1,920 | 131,800 |
| 2023/10/11 | 1,903 | 1,918 | 1,875 | 1,877 | 115,800 |
| 2023/10/10 | 1,880 | 1,908 | 1,871 | 1,908 | 97,900 |
| 2023/10/06 | 1,844 | 1,868 | 1,821 | 1,840 | 73,400 |
| 2023/10/05 | 1,794 | 1,845 | 1,794 | 1,844 | 74,200 |
| 2023/10/04 | 1,807 | 1,817 | 1,765 | 1,772 | 118,500 |
| 2023/10/03 | 1,910 | 1,910 | 1,834 | 1,847 | 133,200 |