日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ