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 |
|---|---|---|---|---|---|
| 1999/12/30 | 880 | 880 | 870 | 880 | 6,000 |
| 1999/12/29 | 865 | 872 | 860 | 872 | 19,000 |
| 1999/12/28 | 858 | 875 | 855 | 875 | 13,000 |
| 1999/12/27 | 849 | 860 | 840 | 858 | 28,000 |
| 1999/12/24 | 838 | 839 | 815 | 839 | 23,000 |
| 1999/12/22 | 851 | 860 | 830 | 839 | 37,000 |
| 1999/12/21 | 880 | 880 | 850 | 850 | 10,000 |
| 1999/12/20 | 920 | 920 | 900 | 900 | 12,000 |
| 1999/12/17 | 969 | 969 | 920 | 920 | 12,000 |
| 1999/12/16 | 920 | 930 | 910 | 910 | 11,000 |
| 1999/12/15 | 920 | 940 | 920 | 930 | 23,000 |
| 1999/12/14 | 948 | 948 | 930 | 930 | 12,000 |
| 1999/12/13 | 960 | 960 | 930 | 930 | 18,000 |
| 1999/12/10 | 922 | 950 | 910 | 910 | 23,000 |
| 1999/12/09 | 940 | 940 | 911 | 940 | 10,000 |
| 1999/12/08 | 951 | 979 | 951 | 960 | 9,000 |
| 1999/12/07 | 980 | 1,000 | 980 | 980 | 9,000 |
| 1999/12/06 | 988 | 990 | 980 | 980 | 10,000 |
| 1999/12/03 | 1,020 | 1,020 | 988 | 988 | 3,000 |
| 1999/12/02 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1999/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1999/11/30 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
| 1999/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/11/26 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 |
| 1999/11/25 | 1,051 | 1,052 | 1,051 | 1,052 | 2,000 |
| 1999/11/24 | 1,179 | 1,179 | 1,100 | 1,110 | 5,000 |
| 1999/11/22 | 1,130 | 1,200 | 1,130 | 1,200 | 12,000 |
| 1999/11/19 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1999/11/18 | 1,084 | 1,085 | 1,083 | 1,085 | 7,000 |
| 1999/11/17 | 1,099 | 1,099 | 1,049 | 1,049 | 7,000 |
| 1999/11/16 | 980 | 999 | 951 | 999 | 13,000 |
| 1999/11/15 | 1,001 | 1,011 | 980 | 980 | 30,000 |
| 1999/11/12 | 1,150 | 1,150 | 1,120 | 1,121 | 12,000 |
| 1999/11/11 | 1,152 | 1,170 | 1,151 | 1,151 | 8,000 |
| 1999/11/10 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 |
| 1999/11/09 | 1,190 | 1,190 | 1,150 | 1,151 | 16,000 |
| 1999/11/08 | 1,170 | 1,195 | 1,151 | 1,195 | 10,000 |
| 1999/11/05 | 1,179 | 1,179 | 1,150 | 1,150 | 25,000 |
| 1999/11/04 | 1,170 | 1,200 | 1,165 | 1,180 | 10,000 |
| 1999/11/02 | 1,210 | 1,210 | 1,165 | 1,170 | 7,000 |
| 1999/11/01 | 1,211 | 1,211 | 1,210 | 1,210 | 7,000 |
| 1999/10/29 | 1,210 | 1,215 | 1,210 | 1,210 | 10,000 |
| 1999/10/28 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1999/10/26 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 |
| 1999/10/25 | 1,210 | 1,211 | 1,210 | 1,210 | 5,000 |
| 1999/10/22 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1999/10/21 | 1,200 | 1,261 | 1,200 | 1,261 | 2,000 |
| 1999/10/20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/10/19 | 1,192 | 1,200 | 1,165 | 1,165 | 9,000 |
| 1999/10/18 | 1,262 | 1,280 | 1,190 | 1,190 | 13,000 |
| 1999/10/15 | 1,260 | 1,261 | 1,260 | 1,261 | 5,000 |
| 1999/10/14 | 1,300 | 1,340 | 1,300 | 1,300 | 11,000 |
| 1999/10/13 | 1,351 | 1,353 | 1,330 | 1,340 | 13,000 |
| 1999/10/12 | 1,300 | 1,355 | 1,300 | 1,340 | 23,000 |
| 1999/10/08 | 1,246 | 1,250 | 1,245 | 1,246 | 8,000 |
| 1999/10/07 | 1,300 | 1,300 | 1,246 | 1,246 | 7,000 |
| 1999/10/06 | 1,241 | 1,243 | 1,241 | 1,243 | 3,000 |
| 1999/10/05 | 1,245 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1999/10/04 | 1,285 | 1,285 | 1,245 | 1,245 | 3,000 |
| 1999/10/01 | 1,290 | 1,290 | 1,230 | 1,230 | 11,000 |
| 1999/09/30 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1999/09/29 | 1,239 | 1,239 | 1,220 | 1,220 | 16,000 |
| 1999/09/28 | 1,342 | 1,342 | 1,262 | 1,300 | 17,000 |
| 1999/09/27 | 1,221 | 1,250 | 1,221 | 1,222 | 12,000 |
| 1999/09/24 | 1,250 | 1,260 | 1,200 | 1,209 | 20,000 |
| 1999/09/22 | 1,340 | 1,340 | 1,320 | 1,340 | 11,000 |
| 1999/09/21 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1999/09/20 | 1,490 | 1,490 | 1,450 | 1,450 | 38,000 |
| 1999/09/17 | 1,381 | 1,400 | 1,350 | 1,400 | 18,000 |
| 1999/09/16 | 1,350 | 1,400 | 1,300 | 1,380 | 78,000 |
| 1999/09/14 | 1,350 | 1,460 | 1,342 | 1,450 | 203,000 |
| 1999/09/13 | 1,300 | 1,345 | 1,300 | 1,310 | 115,000 |
| 1999/09/10 | 1,260 | 1,260 | 1,210 | 1,220 | 35,000 |
| 1999/09/09 | 1,289 | 1,289 | 1,270 | 1,280 | 8,000 |
| 1999/09/08 | 1,319 | 1,319 | 1,297 | 1,310 | 33,000 |
| 1999/09/07 | 1,299 | 1,330 | 1,276 | 1,330 | 85,000 |
| 1999/09/06 | 1,201 | 1,220 | 1,190 | 1,206 | 62,000 |
| 1999/09/03 | 1,201 | 1,201 | 1,171 | 1,180 | 42,000 |
| 1999/09/02 | 1,200 | 1,200 | 1,179 | 1,200 | 71,000 |
| 1999/09/01 | 1,181 | 1,190 | 1,170 | 1,170 | 36,000 |
| 1999/08/31 | 1,201 | 1,201 | 1,181 | 1,181 | 13,000 |
| 1999/08/30 | 1,200 | 1,201 | 1,180 | 1,201 | 10,000 |
| 1999/08/27 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 |
| 1999/08/26 | 1,249 | 1,249 | 1,200 | 1,200 | 3,000 |
| 1999/08/25 | 1,210 | 1,270 | 1,200 | 1,270 | 15,000 |
| 1999/08/24 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1999/08/23 | 1,281 | 1,281 | 1,200 | 1,200 | 2,000 |
| 1999/08/20 | 1,284 | 1,284 | 1,284 | 1,284 | 2,000 |
| 1999/08/19 | 1,220 | 1,286 | 1,200 | 1,286 | 10,000 |
| 1999/08/18 | 1,310 | 1,340 | 1,300 | 1,300 | 46,000 |
| 1999/08/17 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1999/08/16 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 |
| 1999/08/13 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 |
| 1999/08/12 | 1,180 | 1,190 | 1,150 | 1,150 | 12,000 |
| 1999/08/10 | 1,189 | 1,189 | 1,189 | 1,189 | 5,000 |
| 1999/08/09 | 1,189 | 1,189 | 1,150 | 1,150 | 16,000 |
| 1999/08/06 | 1,151 | 1,190 | 1,150 | 1,190 | 8,000 |
| 1999/08/05 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1999/08/04 | 1,220 | 1,220 | 1,150 | 1,170 | 22,000 |
| 1999/08/03 | 1,241 | 1,241 | 1,180 | 1,220 | 5,000 |
| 1999/08/02 | 1,247 | 1,247 | 1,207 | 1,227 | 4,000 |
| 1999/07/30 | 1,230 | 1,250 | 1,191 | 1,250 | 7,000 |
| 1999/07/29 | 1,200 | 1,230 | 1,190 | 1,230 | 21,000 |
| 1999/07/28 | 1,201 | 1,201 | 1,180 | 1,200 | 12,000 |
| 1999/07/27 | 1,200 | 1,200 | 1,181 | 1,190 | 13,000 |
| 1999/07/26 | 1,200 | 1,210 | 1,190 | 1,210 | 5,000 |
| 1999/07/23 | 1,200 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1999/07/22 | 1,251 | 1,251 | 1,210 | 1,230 | 17,000 |
| 1999/07/21 | 1,340 | 1,340 | 1,250 | 1,250 | 21,000 |
| 1999/07/19 | 1,281 | 1,340 | 1,280 | 1,301 | 33,000 |
| 1999/07/16 | 1,300 | 1,300 | 1,275 | 1,275 | 39,000 |
| 1999/07/15 | 1,300 | 1,300 | 1,255 | 1,255 | 21,000 |
| 1999/07/14 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 |
| 1999/07/13 | 1,300 | 1,300 | 1,260 | 1,260 | 30,000 |
| 1999/07/12 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 |
| 1999/07/09 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 |
| 1999/07/08 | 1,330 | 1,335 | 1,300 | 1,300 | 15,000 |
| 1999/07/07 | 1,380 | 1,395 | 1,349 | 1,350 | 78,000 |
| 1999/07/06 | 1,331 | 1,380 | 1,320 | 1,380 | 64,000 |
| 1999/07/05 | 1,300 | 1,330 | 1,300 | 1,311 | 56,000 |
| 1999/07/02 | 1,301 | 1,301 | 1,270 | 1,295 | 42,000 |
| 1999/07/01 | 1,161 | 1,220 | 1,161 | 1,190 | 50,000 |
| 1999/06/30 | 1,175 | 1,180 | 1,166 | 1,180 | 28,000 |
| 1999/06/29 | 1,176 | 1,177 | 1,161 | 1,174 | 30,000 |
| 1999/06/28 | 1,180 | 1,180 | 1,170 | 1,175 | 20,000 |
| 1999/06/25 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 |
| 1999/06/24 | 1,299 | 1,299 | 1,215 | 1,225 | 41,000 |
| 1999/06/23 | 1,287 | 1,325 | 1,287 | 1,301 | 50,000 |
| 1999/06/22 | 1,230 | 1,247 | 1,230 | 1,247 | 15,000 |
| 1999/06/21 | 1,181 | 1,238 | 1,180 | 1,200 | 46,000 |
| 1999/06/18 | 1,240 | 1,240 | 1,180 | 1,180 | 40,000 |
| 1999/06/17 | 1,210 | 1,230 | 1,180 | 1,180 | 34,000 |
| 1999/06/16 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1999/06/15 | 1,190 | 1,190 | 1,170 | 1,180 | 59,000 |
| 1999/06/14 | 1,190 | 1,191 | 1,180 | 1,180 | 49,000 |
| 1999/06/11 | 1,240 | 1,270 | 1,180 | 1,180 | 46,000 |
| 1999/06/10 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 |
| 1999/06/09 | 1,170 | 1,190 | 1,170 | 1,180 | 23,000 |
| 1999/06/08 | 1,211 | 1,220 | 1,170 | 1,170 | 10,000 |
| 1999/06/07 | 1,181 | 1,220 | 1,181 | 1,210 | 14,000 |
| 1999/06/04 | 1,151 | 1,180 | 1,151 | 1,170 | 15,000 |
| 1999/06/03 | 1,165 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1999/06/02 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1999/06/01 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1999/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/05/27 | 1,180 | 1,180 | 1,165 | 1,165 | 4,000 |
| 1999/05/26 | 1,151 | 1,200 | 1,151 | 1,160 | 6,000 |
| 1999/05/25 | 1,200 | 1,220 | 1,200 | 1,200 | 12,000 |
| 1999/05/24 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1999/05/21 | 1,220 | 1,230 | 1,211 | 1,230 | 4,000 |
| 1999/05/20 | 1,235 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1999/05/19 | 1,250 | 1,250 | 1,249 | 1,250 | 4,000 |
| 1999/05/18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1999/05/17 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 |
| 1999/05/14 | 1,290 | 1,290 | 1,230 | 1,290 | 12,000 |
| 1999/05/13 | 1,280 | 1,280 | 1,210 | 1,220 | 9,000 |
| 1999/05/12 | 1,260 | 1,260 | 1,200 | 1,200 | 4,000 |
| 1999/05/11 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 |
| 1999/05/10 | 1,290 | 1,290 | 1,270 | 1,270 | 18,000 |
| 1999/05/07 | 1,310 | 1,329 | 1,285 | 1,290 | 19,000 |
| 1999/05/06 | 1,290 | 1,310 | 1,290 | 1,310 | 18,000 |
| 1999/04/30 | 1,281 | 1,300 | 1,281 | 1,290 | 11,000 |
| 1999/04/28 | 1,320 | 1,320 | 1,280 | 1,280 | 9,000 |
| 1999/04/27 | 1,280 | 1,310 | 1,280 | 1,310 | 11,000 |
| 1999/04/26 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 |
| 1999/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 |
| 1999/04/22 | 1,201 | 1,240 | 1,200 | 1,200 | 8,000 |
| 1999/04/21 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 |
| 1999/04/20 | 1,200 | 1,200 | 1,170 | 1,170 | 28,000 |
| 1999/04/19 | 1,240 | 1,250 | 1,210 | 1,210 | 16,000 |
| 1999/04/16 | 1,251 | 1,300 | 1,230 | 1,230 | 26,000 |
| 1999/04/15 | 1,260 | 1,280 | 1,240 | 1,240 | 30,000 |
| 1999/04/14 | 1,280 | 1,300 | 1,250 | 1,250 | 34,000 |
| 1999/04/13 | 1,320 | 1,350 | 1,250 | 1,260 | 24,000 |
| 1999/04/12 | 1,400 | 1,400 | 1,300 | 1,300 | 16,000 |
| 1999/04/09 | 1,400 | 1,400 | 1,360 | 1,370 | 24,000 |
| 1999/04/08 | 1,351 | 1,360 | 1,310 | 1,340 | 30,000 |
| 1999/04/07 | 1,440 | 1,440 | 1,310 | 1,350 | 26,000 |
| 1999/04/06 | 1,453 | 1,470 | 1,422 | 1,440 | 26,000 |
| 1999/04/05 | 1,450 | 1,490 | 1,450 | 1,451 | 60,000 |
| 1999/04/02 | 1,361 | 1,430 | 1,361 | 1,425 | 37,000 |
| 1999/04/01 | 1,320 | 1,360 | 1,280 | 1,360 | 31,000 |
| 1999/03/31 | 1,330 | 1,330 | 1,310 | 1,310 | 31,000 |
| 1999/03/30 | 1,300 | 1,330 | 1,300 | 1,320 | 36,000 |
| 1999/03/29 | 1,300 | 1,330 | 1,250 | 1,260 | 42,000 |
| 1999/03/26 | 1,150 | 1,150 | 1,140 | 1,150 | 16,000 |
| 1999/03/25 | 1,140 | 1,140 | 1,130 | 1,140 | 20,000 |
| 1999/03/24 | 1,140 | 1,150 | 1,123 | 1,140 | 28,000 |
| 1999/03/23 | 1,082 | 1,120 | 1,081 | 1,120 | 23,000 |
| 1999/03/19 | 1,090 | 1,090 | 1,062 | 1,075 | 12,000 |
| 1999/03/18 | 1,039 | 1,080 | 1,030 | 1,060 | 22,000 |
| 1999/03/17 | 1,041 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1999/03/16 | 1,060 | 1,090 | 1,020 | 1,020 | 14,000 |
| 1999/03/15 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 |
| 1999/03/12 | 1,000 | 1,100 | 1,000 | 1,100 | 25,000 |
| 1999/03/11 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1999/03/10 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 |
| 1999/03/09 | 1,069 | 1,069 | 1,050 | 1,060 | 15,000 |
| 1999/03/08 | 1,080 | 1,090 | 1,060 | 1,070 | 47,000 |
| 1999/03/05 | 1,040 | 1,040 | 1,020 | 1,040 | 36,000 |
| 1999/03/04 | 1,020 | 1,040 | 1,019 | 1,020 | 23,000 |
| 1999/03/03 | 1,050 | 1,050 | 1,005 | 1,020 | 13,000 |
| 1999/03/02 | 1,120 | 1,120 | 1,050 | 1,050 | 13,000 |
| 1999/03/01 | 1,050 | 1,140 | 1,050 | 1,110 | 27,000 |
| 1999/02/26 | 940 | 1,025 | 940 | 1,000 | 27,000 |
| 1999/02/25 | 901 | 925 | 901 | 925 | 12,000 |
| 1999/02/24 | 900 | 901 | 900 | 901 | 4,000 |
| 1999/02/23 | 892 | 920 | 892 | 895 | 10,000 |
| 1999/02/22 | 889 | 890 | 889 | 890 | 2,000 |
| 1999/02/19 | 919 | 919 | 899 | 899 | 15,000 |
| 1999/02/18 | 895 | 895 | 860 | 860 | 8,000 |
| 1999/02/17 | 886 | 889 | 880 | 880 | 11,000 |
| 1999/02/16 | 889 | 889 | 887 | 887 | 8,000 |
| 1999/02/15 | 895 | 895 | 889 | 889 | 9,000 |
| 1999/02/12 | 860 | 889 | 855 | 889 | 7,000 |
| 1999/02/10 | 855 | 860 | 855 | 860 | 7,000 |
| 1999/02/09 | 855 | 855 | 855 | 855 | 2,000 |
| 1999/02/08 | 861 | 895 | 857 | 895 | 3,000 |
| 1999/02/05 | 872 | 872 | 867 | 867 | 3,000 |
| 1999/02/04 | 872 | 872 | 872 | 872 | 5,000 |
| 1999/02/03 | 893 | 900 | 871 | 871 | 8,000 |
| 1999/02/02 | 910 | 910 | 895 | 895 | 4,000 |
| 1999/02/01 | 895 | 900 | 895 | 900 | 3,000 |
| 1999/01/29 | 893 | 893 | 893 | 893 | 1,000 |
| 1999/01/28 | 886 | 891 | 886 | 891 | 9,000 |
| 1999/01/27 | 877 | 890 | 877 | 890 | 6,000 |
| 1999/01/26 | 865 | 866 | 865 | 866 | 3,000 |
| 1999/01/25 | 861 | 865 | 861 | 865 | 3,000 |
| 1999/01/22 | 890 | 890 | 860 | 860 | 14,000 |
| 1999/01/21 | 871 | 871 | 870 | 870 | 6,000 |
| 1999/01/20 | 920 | 920 | 861 | 861 | 5,000 |
| 1999/01/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1999/01/14 | 854 | 864 | 854 | 860 | 4,000 |
| 1999/01/13 | 852 | 852 | 852 | 852 | 1,000 |
| 1999/01/12 | 919 | 919 | 919 | 919 | 2,000 |
| 1999/01/11 | 924 | 924 | 923 | 923 | 3,000 |
| 1999/01/08 | 911 | 916 | 911 | 915 | 3,000 |
| 1999/01/07 | 901 | 911 | 901 | 911 | 4,000 |
| 1999/01/06 | 901 | 902 | 901 | 902 | 2,000 |
| 1999/01/05 | 901 | 901 | 901 | 901 | 1,000 |