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 |
---|---|---|---|---|---|
1998/12/30 | 900 | 900 | 851 | 851 | 5,000 |
1998/12/29 | 900 | 900 | 900 | 900 | 1,000 |
1998/12/28 | 900 | 900 | 900 | 900 | 1,000 |
1998/12/25 | 900 | 900 | 900 | 900 | 70,000 |
1998/12/24 | 900 | 900 | 900 | 900 | 5,000 |
1998/12/22 | 950 | 950 | 950 | 950 | 3,000 |
1998/12/21 | 950 | 950 | 950 | 950 | 10,000 |
1998/12/18 | 940 | 950 | 940 | 940 | 4,000 |
1998/12/15 | 899 | 919 | 899 | 919 | 6,000 |
1998/12/14 | 881 | 910 | 880 | 901 | 22,000 |
1998/12/11 | 1,040 | 1,041 | 1,030 | 1,040 | 9,000 |
1998/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/12/09 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 |
1998/12/08 | 950 | 950 | 950 | 950 | 1,000 |
1998/12/07 | 921 | 950 | 921 | 950 | 2,000 |
1998/12/04 | 979 | 980 | 950 | 950 | 12,000 |
1998/12/03 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 |
1998/12/02 | 1,051 | 1,055 | 1,020 | 1,020 | 15,000 |
1998/12/01 | 1,080 | 1,080 | 1,020 | 1,020 | 27,000 |
1998/11/30 | 1,050 | 1,190 | 1,050 | 1,150 | 43,000 |
1998/11/27 | 912 | 1,010 | 912 | 1,010 | 10,000 |
1998/11/26 | 891 | 910 | 891 | 910 | 10,000 |
1998/11/25 | 885 | 900 | 880 | 891 | 11,000 |
1998/11/24 | 851 | 890 | 851 | 890 | 21,000 |
1998/11/20 | 836 | 840 | 836 | 840 | 11,000 |
1998/11/19 | 800 | 815 | 800 | 800 | 16,000 |
1998/11/18 | 805 | 805 | 800 | 800 | 10,000 |
1998/11/17 | 800 | 800 | 800 | 800 | 6,000 |
1998/11/16 | 790 | 800 | 790 | 800 | 5,000 |
1998/11/13 | 800 | 800 | 770 | 770 | 7,000 |
1998/11/12 | 800 | 800 | 800 | 800 | 6,000 |
1998/11/11 | 780 | 780 | 780 | 780 | 9,000 |
1998/11/10 | 780 | 780 | 780 | 780 | 17,000 |
1998/11/09 | 790 | 800 | 780 | 780 | 9,000 |
1998/11/06 | 790 | 800 | 780 | 780 | 11,000 |
1998/11/05 | 778 | 810 | 778 | 800 | 32,000 |
1998/11/04 | 740 | 744 | 740 | 744 | 17,000 |
1998/11/02 | 700 | 700 | 700 | 700 | 4,000 |
1998/10/30 | 670 | 670 | 670 | 670 | 12,000 |
1998/10/29 | 665 | 667 | 665 | 667 | 14,000 |
1998/10/28 | 661 | 670 | 660 | 667 | 32,000 |
1998/10/27 | 680 | 680 | 655 | 661 | 34,000 |
1998/10/26 | 705 | 715 | 681 | 681 | 33,000 |
1998/10/23 | 750 | 750 | 705 | 705 | 20,000 |
1998/10/22 | 780 | 780 | 770 | 770 | 6,000 |
1998/10/21 | 805 | 810 | 800 | 800 | 4,000 |
1998/10/20 | 800 | 805 | 800 | 805 | 8,000 |
1998/10/19 | 790 | 790 | 790 | 790 | 2,000 |
1998/10/16 | 800 | 800 | 800 | 800 | 1,000 |
1998/10/15 | 751 | 751 | 751 | 751 | 2,000 |
1998/10/14 | 751 | 752 | 750 | 751 | 14,000 |
1998/10/13 | 751 | 751 | 751 | 751 | 4,000 |
1998/10/12 | 750 | 750 | 750 | 750 | 4,000 |
1998/10/09 | 751 | 751 | 750 | 750 | 5,000 |
1998/10/08 | 790 | 790 | 760 | 760 | 4,000 |
1998/10/07 | 760 | 760 | 750 | 760 | 28,000 |
1998/10/06 | 801 | 801 | 750 | 750 | 19,000 |
1998/10/02 | 850 | 850 | 850 | 850 | 2,000 |
1998/10/01 | 891 | 891 | 811 | 811 | 2,000 |
1998/09/30 | 891 | 891 | 891 | 891 | 2,000 |
1998/09/29 | 891 | 891 | 891 | 891 | 2,000 |
1998/09/25 | 891 | 891 | 891 | 891 | 2,000 |
1998/09/24 | 919 | 919 | 919 | 919 | 6,000 |
1998/09/22 | 929 | 929 | 910 | 910 | 5,000 |
1998/09/21 | 930 | 930 | 930 | 930 | 1,000 |
1998/09/18 | 910 | 910 | 901 | 910 | 10,000 |
1998/09/17 | 880 | 880 | 880 | 880 | 3,000 |
1998/09/16 | 900 | 900 | 870 | 880 | 18,000 |
1998/09/14 | 949 | 949 | 930 | 930 | 7,000 |
1998/09/11 | 1,000 | 1,000 | 950 | 950 | 9,000 |
1998/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/09/07 | 970 | 1,000 | 970 | 1,000 | 3,000 |
1998/09/04 | 966 | 975 | 961 | 975 | 13,000 |
1998/09/03 | 990 | 990 | 963 | 966 | 14,000 |
1998/09/02 | 985 | 985 | 980 | 980 | 8,000 |
1998/09/01 | 964 | 964 | 964 | 964 | 5,000 |
1998/08/31 | 968 | 968 | 963 | 964 | 11,000 |
1998/08/28 | 930 | 968 | 930 | 968 | 16,000 |
1998/08/27 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
1998/08/26 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 |
1998/08/25 | 1,170 | 1,170 | 1,150 | 1,160 | 14,000 |
1998/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1998/08/21 | 1,170 | 1,190 | 1,160 | 1,190 | 15,000 |
1998/08/20 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 |
1998/08/19 | 1,200 | 1,200 | 1,170 | 1,190 | 11,000 |
1998/08/18 | 1,201 | 1,201 | 1,200 | 1,200 | 19,000 |
1998/08/17 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
1998/08/14 | 1,206 | 1,250 | 1,206 | 1,230 | 6,000 |
1998/08/13 | 1,249 | 1,249 | 1,205 | 1,205 | 16,000 |
1998/08/12 | 1,300 | 1,300 | 1,289 | 1,289 | 3,000 |
1998/08/11 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
1998/08/10 | 1,250 | 1,250 | 1,212 | 1,215 | 7,000 |
1998/08/07 | 1,252 | 1,252 | 1,250 | 1,250 | 9,000 |
1998/08/06 | 1,340 | 1,340 | 1,321 | 1,321 | 7,000 |
1998/08/05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
1998/08/04 | 1,350 | 1,350 | 1,340 | 1,340 | 9,000 |
1998/08/03 | 1,350 | 1,370 | 1,350 | 1,350 | 23,000 |
1998/07/31 | 1,310 | 1,330 | 1,310 | 1,330 | 16,000 |
1998/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
1998/07/27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
1998/07/24 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
1998/07/23 | 1,200 | 1,241 | 1,200 | 1,240 | 11,000 |
1998/07/22 | 1,251 | 1,251 | 1,250 | 1,250 | 6,000 |
1998/07/21 | 1,354 | 1,354 | 1,350 | 1,351 | 7,000 |
1998/07/17 | 1,340 | 1,355 | 1,340 | 1,355 | 18,000 |
1998/07/16 | 1,350 | 1,350 | 1,320 | 1,340 | 31,000 |
1998/07/15 | 1,350 | 1,350 | 1,330 | 1,340 | 13,000 |
1998/07/14 | 1,337 | 1,350 | 1,320 | 1,350 | 22,000 |
1998/07/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
1998/07/10 | 1,340 | 1,350 | 1,340 | 1,350 | 33,000 |
1998/07/09 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 |
1998/07/08 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 |
1998/07/07 | 1,345 | 1,345 | 1,330 | 1,330 | 7,000 |
1998/07/06 | 1,312 | 1,330 | 1,312 | 1,312 | 16,000 |
1998/07/03 | 1,339 | 1,339 | 1,299 | 1,299 | 3,000 |
1998/07/02 | 1,151 | 1,300 | 1,151 | 1,299 | 46,000 |
1998/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
1998/06/30 | 1,150 | 1,150 | 1,130 | 1,140 | 14,000 |
1998/06/29 | 1,140 | 1,150 | 1,130 | 1,150 | 12,000 |
1998/06/26 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
1998/06/25 | 1,160 | 1,161 | 1,150 | 1,150 | 9,000 |
1998/06/24 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 |
1998/06/23 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
1998/06/22 | 1,235 | 1,235 | 1,235 | 1,235 | 5,000 |
1998/06/19 | 1,265 | 1,265 | 1,255 | 1,255 | 16,000 |
1998/06/18 | 1,200 | 1,205 | 1,200 | 1,205 | 5,000 |
1998/06/16 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
1998/06/15 | 1,250 | 1,250 | 1,180 | 1,180 | 6,000 |
1998/06/12 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
1998/06/10 | 1,250 | 1,290 | 1,250 | 1,290 | 5,000 |
1998/06/09 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
1998/06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1998/06/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
1998/06/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
1998/06/02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
1998/05/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
1998/05/26 | 1,430 | 1,440 | 1,430 | 1,430 | 5,000 |
1998/05/26 | 1 -> 1.10 分割 | ||||
1998/05/25 | 1,545 | 1,580 | 1,545 | 1,550 | 9,000 |
1998/05/22 | 1,640 | 1,640 | 1,545 | 1,545 | 7,000 |
1998/05/21 | 1,482 | 1,482 | 1,482 | 1,482 | 2,000 |
1998/05/20 | 1,480 | 1,480 | 1,476 | 1,476 | 5,000 |
1998/05/19 | 1,490 | 1,490 | 1,479 | 1,480 | 10,000 |
1998/05/18 | 1,490 | 1,491 | 1,490 | 1,490 | 9,000 |
1998/05/15 | 1,492 | 1,492 | 1,490 | 1,490 | 2,000 |
1998/05/14 | 1,521 | 1,521 | 1,491 | 1,492 | 6,000 |
1998/05/13 | 1,500 | 1,500 | 1,485 | 1,490 | 24,000 |
1998/05/12 | 1,500 | 1,510 | 1,480 | 1,500 | 27,000 |
1998/05/11 | 1,449 | 1,450 | 1,440 | 1,440 | 18,000 |
1998/05/08 | 1,460 | 1,460 | 1,449 | 1,449 | 16,000 |
1998/05/07 | 1,479 | 1,480 | 1,474 | 1,474 | 7,000 |
1998/05/06 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
1998/05/01 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 |
1998/04/30 | 1,461 | 1,463 | 1,460 | 1,460 | 17,000 |
1998/04/28 | 1,461 | 1,477 | 1,460 | 1,460 | 18,000 |
1998/04/27 | 1,538 | 1,538 | 1,460 | 1,462 | 14,000 |
1998/04/24 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
1998/04/23 | 1,519 | 1,520 | 1,519 | 1,520 | 2,000 |
1998/04/22 | 1,451 | 1,520 | 1,451 | 1,520 | 13,000 |
1998/04/21 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 |
1998/04/20 | 1,510 | 1,510 | 1,450 | 1,450 | 28,000 |
1998/04/17 | 1,600 | 1,600 | 1,589 | 1,600 | 19,000 |
1998/04/16 | 1,540 | 1,570 | 1,500 | 1,500 | 14,000 |
1998/04/15 | 1,500 | 1,540 | 1,500 | 1,540 | 22,000 |
1998/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 |
1998/04/13 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
1998/04/10 | 1,500 | 1,520 | 1,450 | 1,470 | 39,000 |
1998/04/09 | 1,460 | 1,530 | 1,460 | 1,530 | 11,000 |
1998/04/08 | 1,450 | 1,520 | 1,450 | 1,450 | 15,000 |
1998/04/07 | 1,470 | 1,470 | 1,450 | 1,450 | 39,000 |
1998/04/06 | 1,480 | 1,500 | 1,480 | 1,500 | 48,000 |
1998/04/03 | 1,500 | 1,500 | 1,490 | 1,500 | 18,000 |
1998/04/02 | 1,580 | 1,580 | 1,550 | 1,550 | 48,000 |
1998/04/01 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 |
1998/03/31 | 1,700 | 1,700 | 1,640 | 1,640 | 9,000 |
1998/03/30 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 |
1998/03/27 | 1,690 | 1,750 | 1,690 | 1,750 | 6,000 |
1998/03/24 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 |
1998/03/23 | 1,580 | 1,600 | 1,580 | 1,600 | 10,000 |
1998/03/20 | 1,570 | 1,580 | 1,570 | 1,580 | 17,000 |
1998/03/19 | 1,600 | 1,610 | 1,580 | 1,580 | 23,000 |
1998/03/18 | 1,630 | 1,630 | 1,610 | 1,610 | 14,000 |
1998/03/17 | 1,720 | 1,720 | 1,680 | 1,680 | 9,000 |
1998/03/16 | 1,680 | 1,690 | 1,680 | 1,690 | 12,000 |
1998/03/13 | 1,680 | 1,700 | 1,680 | 1,680 | 10,000 |
1998/03/12 | 1,740 | 1,750 | 1,690 | 1,690 | 19,000 |
1998/03/11 | 1,750 | 1,760 | 1,730 | 1,730 | 13,000 |
1998/03/10 | 1,790 | 1,790 | 1,720 | 1,750 | 16,000 |
1998/03/09 | 1,910 | 1,940 | 1,910 | 1,940 | 4,000 |
1998/03/06 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
1998/03/05 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
1998/03/04 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
1998/03/03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1998/02/27 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 |
1998/02/24 | 2,000 | 2,000 | 1,910 | 1,910 | 4,000 |
1998/02/23 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 |
1998/02/20 | 2,000 | 2,030 | 2,000 | 2,010 | 9,000 |
1998/02/19 | 1,960 | 1,970 | 1,940 | 1,940 | 9,000 |
1998/02/18 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 |
1998/02/16 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
1998/02/13 | 2,020 | 2,020 | 2,000 | 2,000 | 4,000 |
1998/02/12 | 2,020 | 2,020 | 2,010 | 2,010 | 5,000 |
1998/02/10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
1998/02/09 | 2,000 | 2,030 | 2,000 | 2,010 | 7,000 |
1998/02/06 | 2,000 | 2,020 | 2,000 | 2,000 | 8,000 |
1998/02/05 | 1,950 | 1,980 | 1,950 | 1,970 | 6,000 |
1998/02/04 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
1998/02/03 | 2,000 | 2,030 | 1,960 | 2,030 | 12,000 |
1998/02/02 | 1,900 | 1,980 | 1,900 | 1,950 | 8,000 |
1998/01/30 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 |
1998/01/29 | 2,000 | 2,030 | 2,000 | 2,030 | 3,000 |
1998/01/28 | 2,060 | 2,060 | 2,000 | 2,000 | 7,000 |
1998/01/27 | 2,090 | 2,100 | 2,090 | 2,100 | 9,000 |
1998/01/26 | 2,020 | 2,100 | 2,020 | 2,050 | 9,000 |
1998/01/23 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
1998/01/22 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 |
1998/01/21 | 2,030 | 2,100 | 2,030 | 2,100 | 23,000 |
1998/01/20 | 2,020 | 2,020 | 1,990 | 1,990 | 11,000 |
1998/01/19 | 1,890 | 2,080 | 1,890 | 2,020 | 26,000 |
1998/01/16 | 1,750 | 1,830 | 1,750 | 1,830 | 12,000 |
1998/01/14 | 1,710 | 1,750 | 1,710 | 1,720 | 11,000 |
1998/01/13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
1998/01/12 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 |
1998/01/09 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
1998/01/08 | 1,630 | 1,750 | 1,630 | 1,700 | 23,000 |
1998/01/07 | 1,600 | 1,600 | 1,570 | 1,580 | 18,000 |
1998/01/06 | 1,550 | 1,580 | 1,550 | 1,580 | 15,000 |