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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 |
| 2000/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/12/26 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 |
| 2000/12/25 | 1,140 | 1,180 | 1,130 | 1,180 | 8,000 |
| 2000/12/22 | 1,140 | 1,140 | 1,080 | 1,100 | 17,000 |
| 2000/12/21 | 1,170 | 1,170 | 1,100 | 1,100 | 27,000 |
| 2000/12/20 | 1,230 | 1,230 | 1,180 | 1,201 | 24,000 |
| 2000/12/19 | 1,259 | 1,259 | 1,210 | 1,230 | 9,000 |
| 2000/12/18 | 1,275 | 1,275 | 1,246 | 1,260 | 10,000 |
| 2000/12/15 | 1,279 | 1,279 | 1,275 | 1,275 | 2,000 |
| 2000/12/14 | 1,329 | 1,329 | 1,290 | 1,290 | 11,000 |
| 2000/12/13 | 1,265 | 1,320 | 1,250 | 1,310 | 33,000 |
| 2000/12/11 | 1,269 | 1,269 | 1,269 | 1,269 | 2,000 |
| 2000/12/08 | 1,241 | 1,241 | 1,215 | 1,215 | 5,000 |
| 2000/12/07 | 1,250 | 1,250 | 1,201 | 1,201 | 6,000 |
| 2000/12/06 | 1,261 | 1,279 | 1,250 | 1,250 | 10,000 |
| 2000/12/05 | 1,225 | 1,284 | 1,225 | 1,284 | 4,000 |
| 2000/12/04 | 1,225 | 1,225 | 1,221 | 1,221 | 4,000 |
| 2000/12/01 | 1,189 | 1,270 | 1,189 | 1,221 | 13,000 |
| 2000/11/30 | 1,190 | 1,200 | 1,180 | 1,190 | 10,000 |
| 2000/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/11/28 | 1,220 | 1,220 | 1,192 | 1,210 | 5,000 |
| 2000/11/27 | 1,202 | 1,210 | 1,190 | 1,205 | 8,000 |
| 2000/11/24 | 1,210 | 1,221 | 1,202 | 1,215 | 13,000 |
| 2000/11/22 | 1,278 | 1,280 | 1,221 | 1,221 | 7,000 |
| 2000/11/21 | 1,180 | 1,249 | 1,170 | 1,201 | 25,000 |
| 2000/11/20 | 1,304 | 1,304 | 1,210 | 1,221 | 16,000 |
| 2000/11/17 | 1,301 | 1,310 | 1,300 | 1,309 | 8,000 |
| 2000/11/16 | 1,350 | 1,350 | 1,320 | 1,320 | 10,000 |
| 2000/11/15 | 1,360 | 1,360 | 1,350 | 1,360 | 11,000 |
| 2000/11/14 | 1,340 | 1,350 | 1,330 | 1,340 | 10,000 |
| 2000/11/13 | 1,300 | 1,320 | 1,280 | 1,320 | 38,000 |
| 2000/11/10 | 1,378 | 1,380 | 1,320 | 1,350 | 108,000 |
| 2000/11/09 | 1,300 | 1,380 | 1,283 | 1,320 | 81,000 |
| 2000/11/08 | 1,265 | 1,285 | 1,265 | 1,280 | 9,000 |
| 2000/11/07 | 1,230 | 1,250 | 1,230 | 1,250 | 15,000 |
| 2000/11/06 | 1,239 | 1,240 | 1,205 | 1,220 | 14,000 |
| 2000/11/02 | 1,180 | 1,225 | 1,160 | 1,225 | 11,000 |
| 2000/11/01 | 1,230 | 1,230 | 1,180 | 1,180 | 30,000 |
| 2000/10/31 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 |
| 2000/10/30 | 1,200 | 1,221 | 1,200 | 1,220 | 16,000 |
| 2000/10/27 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2000/10/26 | 1,190 | 1,210 | 1,180 | 1,200 | 15,000 |
| 2000/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 |
| 2000/10/24 | 1,250 | 1,250 | 1,220 | 1,250 | 6,000 |
| 2000/10/23 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 2000/10/20 | 1,222 | 1,260 | 1,222 | 1,250 | 13,000 |
| 2000/10/19 | 1,205 | 1,219 | 1,205 | 1,215 | 8,000 |
| 2000/10/18 | 1,250 | 1,250 | 1,205 | 1,205 | 8,000 |
| 2000/10/17 | 1,262 | 1,262 | 1,260 | 1,260 | 2,000 |
| 2000/10/16 | 1,247 | 1,265 | 1,220 | 1,222 | 19,000 |
| 2000/10/13 | 1,201 | 1,201 | 1,180 | 1,200 | 11,000 |
| 2000/10/12 | 1,184 | 1,200 | 1,184 | 1,194 | 12,000 |
| 2000/10/11 | 1,182 | 1,202 | 1,182 | 1,200 | 19,000 |
| 2000/10/10 | 1,260 | 1,260 | 1,248 | 1,258 | 10,000 |
| 2000/10/06 | 1,250 | 1,264 | 1,250 | 1,260 | 11,000 |
| 2000/10/05 | 1,300 | 1,300 | 1,270 | 1,270 | 25,000 |
| 2000/10/04 | 1,285 | 1,300 | 1,281 | 1,290 | 13,000 |
| 2000/10/03 | 1,286 | 1,310 | 1,281 | 1,310 | 13,000 |
| 2000/10/02 | 1,290 | 1,300 | 1,280 | 1,300 | 18,000 |
| 2000/09/29 | 1,316 | 1,320 | 1,300 | 1,310 | 8,000 |
| 2000/09/28 | 1,250 | 1,276 | 1,250 | 1,276 | 12,000 |
| 2000/09/27 | 1,320 | 1,320 | 1,270 | 1,275 | 21,000 |
| 2000/09/26 | 1,370 | 1,370 | 1,320 | 1,340 | 29,000 |
| 2000/09/25 | 1,378 | 1,400 | 1,370 | 1,370 | 22,000 |
| 2000/09/22 | 1,400 | 1,410 | 1,300 | 1,358 | 62,000 |
| 2000/09/21 | 1,420 | 1,420 | 1,400 | 1,420 | 59,000 |
| 2000/09/20 | 1,410 | 1,440 | 1,390 | 1,420 | 144,000 |
| 2000/09/19 | 1,383 | 1,390 | 1,340 | 1,390 | 109,000 |
| 2000/09/18 | 1,350 | 1,420 | 1,350 | 1,360 | 261,000 |
| 2000/09/14 | 1,240 | 1,335 | 1,230 | 1,330 | 148,000 |
| 2000/09/13 | 1,191 | 1,248 | 1,191 | 1,248 | 34,000 |
| 2000/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2000/09/11 | 1,190 | 1,200 | 1,185 | 1,190 | 10,000 |
| 2000/09/08 | 1,180 | 1,189 | 1,161 | 1,189 | 12,000 |
| 2000/09/07 | 1,200 | 1,200 | 1,161 | 1,180 | 14,000 |
| 2000/09/06 | 1,200 | 1,210 | 1,200 | 1,201 | 23,000 |
| 2000/09/05 | 1,233 | 1,265 | 1,233 | 1,245 | 35,000 |
| 2000/09/04 | 1,200 | 1,250 | 1,200 | 1,220 | 64,000 |
| 2000/09/01 | 1,160 | 1,160 | 1,120 | 1,120 | 12,000 |
| 2000/08/31 | 1,159 | 1,160 | 1,150 | 1,160 | 13,000 |
| 2000/08/30 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 2000/08/29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 2000/08/28 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 2000/08/25 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 |
| 2000/08/24 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 |
| 2000/08/23 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 |
| 2000/08/22 | 1,140 | 1,170 | 1,140 | 1,170 | 6,000 |
| 2000/08/21 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 2000/08/18 | 1,215 | 1,215 | 1,170 | 1,190 | 21,000 |
| 2000/08/17 | 1,120 | 1,180 | 1,120 | 1,175 | 15,000 |
| 2000/08/16 | 1,090 | 1,100 | 1,070 | 1,080 | 33,000 |
| 2000/08/14 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 |
| 2000/08/11 | 1,089 | 1,090 | 1,080 | 1,080 | 5,000 |
| 2000/08/10 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 |
| 2000/08/09 | 1,074 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2000/08/08 | 1,083 | 1,083 | 1,075 | 1,075 | 6,000 |
| 2000/08/07 | 1,090 | 1,090 | 1,070 | 1,072 | 10,000 |
| 2000/08/04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 2000/08/03 | 1,093 | 1,100 | 1,080 | 1,090 | 19,000 |
| 2000/08/02 | 1,100 | 1,130 | 1,090 | 1,090 | 16,000 |
| 2000/08/01 | 1,120 | 1,150 | 1,100 | 1,100 | 18,000 |
| 2000/07/31 | 1,099 | 1,100 | 1,080 | 1,095 | 23,000 |
| 2000/07/28 | 1,157 | 1,157 | 1,157 | 1,157 | 3,000 |
| 2000/07/27 | 1,199 | 1,199 | 1,157 | 1,157 | 6,000 |
| 2000/07/26 | 1,162 | 1,166 | 1,162 | 1,162 | 12,000 |
| 2000/07/25 | 1,172 | 1,173 | 1,162 | 1,162 | 4,000 |
| 2000/07/24 | 1,247 | 1,255 | 1,190 | 1,190 | 23,000 |
| 2000/07/21 | 1,320 | 1,320 | 1,235 | 1,235 | 76,000 |
| 2000/07/19 | 1,300 | 1,301 | 1,250 | 1,300 | 151,000 |
| 2000/07/18 | 1,264 | 1,270 | 1,230 | 1,240 | 31,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2000/07/14 | 1,250 | 1,280 | 1,250 | 1,270 | 7,000 |
| 2000/07/13 | 1,272 | 1,272 | 1,250 | 1,250 | 9,000 |
| 2000/07/12 | 1,299 | 1,300 | 1,272 | 1,272 | 15,000 |
| 2000/07/11 | 1,328 | 1,328 | 1,281 | 1,281 | 15,000 |
| 2000/07/10 | 1,330 | 1,330 | 1,320 | 1,329 | 28,000 |
| 2000/07/07 | 1,230 | 1,272 | 1,230 | 1,272 | 43,000 |
| 2000/07/06 | 1,220 | 1,235 | 1,220 | 1,220 | 19,000 |
| 2000/07/05 | 1,201 | 1,245 | 1,201 | 1,245 | 20,000 |
| 2000/07/04 | 1,230 | 1,230 | 1,200 | 1,200 | 35,000 |
| 2000/07/03 | 1,220 | 1,230 | 1,200 | 1,230 | 38,000 |
| 2000/06/30 | 1,170 | 1,200 | 1,160 | 1,200 | 67,000 |
| 2000/06/29 | 1,121 | 1,150 | 1,121 | 1,150 | 7,000 |
| 2000/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2000/06/27 | 1,112 | 1,115 | 1,112 | 1,115 | 5,000 |
| 2000/06/26 | 1,112 | 1,113 | 1,112 | 1,112 | 4,000 |
| 2000/06/23 | 1,131 | 1,131 | 1,110 | 1,110 | 5,000 |
| 2000/06/22 | 1,170 | 1,170 | 1,120 | 1,149 | 11,000 |
| 2000/06/21 | 1,130 | 1,150 | 1,110 | 1,150 | 29,000 |
| 2000/06/20 | 1,173 | 1,173 | 1,150 | 1,150 | 20,000 |
| 2000/06/19 | 1,120 | 1,180 | 1,120 | 1,179 | 3,000 |
| 2000/06/16 | 1,140 | 1,160 | 1,140 | 1,160 | 9,000 |
| 2000/06/15 | 1,182 | 1,199 | 1,140 | 1,140 | 14,000 |
| 2000/06/14 | 1,151 | 1,179 | 1,150 | 1,179 | 20,000 |
| 2000/06/13 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
| 2000/06/12 | 1,149 | 1,180 | 1,149 | 1,160 | 13,000 |
| 2000/06/09 | 1,150 | 1,170 | 1,150 | 1,169 | 10,000 |
| 2000/06/08 | 1,113 | 1,121 | 1,113 | 1,120 | 5,000 |
| 2000/06/07 | 1,150 | 1,160 | 1,100 | 1,100 | 16,000 |
| 2000/06/06 | 1,150 | 1,160 | 1,149 | 1,150 | 19,000 |
| 2000/06/05 | 1,169 | 1,170 | 1,160 | 1,170 | 18,000 |
| 2000/06/02 | 1,150 | 1,170 | 1,111 | 1,130 | 13,000 |
| 2000/06/01 | 1,075 | 1,140 | 1,070 | 1,130 | 26,000 |
| 2000/05/31 | 1,075 | 1,075 | 1,070 | 1,070 | 5,000 |
| 2000/05/30 | 1,030 | 1,070 | 1,030 | 1,050 | 5,000 |
| 2000/05/29 | 1,029 | 1,059 | 1,029 | 1,050 | 5,000 |
| 2000/05/26 | 1,048 | 1,050 | 1,048 | 1,049 | 3,000 |
| 2000/05/25 | 1,041 | 1,089 | 1,041 | 1,080 | 10,000 |
| 2000/05/24 | 990 | 1,040 | 990 | 1,040 | 6,000 |
| 2000/05/23 | 1,065 | 1,065 | 1,020 | 1,020 | 27,000 |
| 2000/05/22 | 1,100 | 1,100 | 1,065 | 1,065 | 18,000 |
| 2000/05/19 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 |
| 2000/05/18 | 1,159 | 1,159 | 1,070 | 1,100 | 16,000 |
| 2000/05/17 | 1,151 | 1,180 | 1,151 | 1,180 | 8,000 |
| 2000/05/16 | 1,092 | 1,140 | 1,092 | 1,140 | 9,000 |
| 2000/05/15 | 1,119 | 1,130 | 1,090 | 1,090 | 16,000 |
| 2000/05/12 | 1,130 | 1,130 | 1,100 | 1,130 | 3,000 |
| 2000/05/11 | 1,080 | 1,115 | 1,080 | 1,090 | 19,000 |
| 2000/05/10 | 1,135 | 1,135 | 1,101 | 1,120 | 14,000 |
| 2000/05/09 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 |
| 2000/05/08 | 1,155 | 1,170 | 1,140 | 1,150 | 64,000 |
| 2000/05/02 | 1,140 | 1,200 | 1,130 | 1,175 | 99,000 |
| 2000/05/01 | 1,060 | 1,140 | 1,060 | 1,140 | 78,000 |
| 2000/04/28 | 1,037 | 1,059 | 1,037 | 1,049 | 12,000 |
| 2000/04/27 | 1,047 | 1,047 | 1,017 | 1,037 | 3,000 |
| 2000/04/26 | 1,049 | 1,050 | 1,035 | 1,035 | 20,000 |
| 2000/04/25 | 980 | 1,050 | 980 | 1,031 | 11,000 |
| 2000/04/24 | 980 | 1,005 | 980 | 1,000 | 4,000 |
| 2000/04/21 | 962 | 962 | 950 | 950 | 7,000 |
| 2000/04/20 | 952 | 961 | 930 | 961 | 14,000 |
| 2000/04/19 | 960 | 960 | 950 | 960 | 7,000 |
| 2000/04/18 | 950 | 960 | 950 | 950 | 8,000 |
| 2000/04/17 | 940 | 950 | 920 | 950 | 15,000 |
| 2000/04/14 | 1,001 | 1,001 | 990 | 1,000 | 12,000 |
| 2000/04/13 | 1,020 | 1,020 | 1,019 | 1,019 | 6,000 |
| 2000/04/12 | 1,025 | 1,030 | 1,025 | 1,030 | 3,000 |
| 2000/04/11 | 1,029 | 1,030 | 1,020 | 1,025 | 9,000 |
| 2000/04/10 | 1,050 | 1,050 | 1,049 | 1,049 | 2,000 |
| 2000/04/06 | 1,010 | 1,019 | 1,000 | 1,019 | 15,000 |
| 2000/04/05 | 1,049 | 1,050 | 1,049 | 1,050 | 27,000 |
| 2000/04/04 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 |
| 2000/04/03 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 |
| 2000/03/31 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 |
| 2000/03/30 | 1,049 | 1,049 | 1,000 | 1,035 | 8,000 |
| 2000/03/29 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 |
| 2000/03/28 | 1,050 | 1,070 | 1,050 | 1,050 | 20,000 |
| 2000/03/27 | 1,036 | 1,040 | 1,000 | 1,040 | 9,000 |
| 2000/03/24 | 1,001 | 1,001 | 1,000 | 1,000 | 6,000 |
| 2000/03/23 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 |
| 2000/03/22 | 1,080 | 1,080 | 1,050 | 1,060 | 34,000 |
| 2000/03/21 | 980 | 990 | 970 | 990 | 17,000 |
| 2000/03/17 | 950 | 950 | 940 | 950 | 9,000 |
| 2000/03/16 | 910 | 915 | 900 | 910 | 9,000 |
| 2000/03/15 | 880 | 910 | 880 | 880 | 14,000 |
| 2000/03/14 | 922 | 922 | 880 | 880 | 10,000 |
| 2000/03/13 | 940 | 940 | 882 | 922 | 7,000 |
| 2000/03/10 | 941 | 950 | 940 | 940 | 7,000 |
| 2000/03/09 | 941 | 952 | 941 | 952 | 11,000 |
| 2000/03/08 | 979 | 979 | 951 | 951 | 14,000 |
| 2000/03/07 | 960 | 987 | 960 | 980 | 12,000 |
| 2000/03/06 | 950 | 995 | 940 | 960 | 76,000 |
| 2000/03/03 | 949 | 950 | 940 | 950 | 8,000 |
| 2000/03/02 | 950 | 950 | 930 | 950 | 23,000 |
| 2000/03/01 | 950 | 960 | 950 | 960 | 7,000 |
| 2000/02/29 | 949 | 949 | 930 | 945 | 5,000 |
| 2000/02/28 | 950 | 950 | 950 | 950 | 7,000 |
| 2000/02/25 | 951 | 951 | 930 | 930 | 6,000 |
| 2000/02/24 | 950 | 950 | 950 | 950 | 7,000 |
| 2000/02/23 | 900 | 941 | 891 | 941 | 11,000 |
| 2000/02/22 | 918 | 920 | 881 | 910 | 15,000 |
| 2000/02/21 | 930 | 930 | 920 | 920 | 11,000 |
| 2000/02/18 | 930 | 930 | 929 | 929 | 26,000 |
| 2000/02/17 | 900 | 900 | 890 | 900 | 6,000 |
| 2000/02/16 | 920 | 920 | 903 | 903 | 9,000 |
| 2000/02/15 | 931 | 931 | 920 | 920 | 7,000 |
| 2000/02/14 | 930 | 940 | 911 | 911 | 32,000 |
| 2000/02/10 | 965 | 965 | 950 | 950 | 14,000 |
| 2000/02/09 | 965 | 965 | 950 | 955 | 30,000 |
| 2000/02/08 | 975 | 975 | 960 | 960 | 13,000 |
| 2000/02/07 | 970 | 980 | 970 | 980 | 45,000 |
| 2000/02/04 | 971 | 971 | 950 | 970 | 32,000 |
| 2000/02/03 | 950 | 1,000 | 950 | 980 | 22,000 |
| 2000/02/02 | 966 | 966 | 950 | 950 | 8,000 |
| 2000/02/01 | 950 | 975 | 950 | 975 | 9,000 |
| 2000/01/31 | 951 | 951 | 940 | 940 | 12,000 |
| 2000/01/28 | 941 | 950 | 930 | 950 | 26,000 |
| 2000/01/27 | 951 | 955 | 935 | 935 | 11,000 |
| 2000/01/26 | 935 | 950 | 934 | 950 | 6,000 |
| 2000/01/25 | 960 | 960 | 945 | 945 | 8,000 |
| 2000/01/24 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/01/21 | 970 | 1,010 | 970 | 1,000 | 12,000 |
| 2000/01/20 | 976 | 1,040 | 976 | 1,000 | 22,000 |
| 2000/01/19 | 990 | 990 | 960 | 960 | 4,000 |
| 2000/01/18 | 940 | 995 | 940 | 995 | 15,000 |
| 2000/01/17 | 879 | 930 | 875 | 910 | 12,000 |
| 2000/01/14 | 888 | 888 | 878 | 878 | 3,000 |
| 2000/01/13 | 865 | 898 | 865 | 868 | 7,000 |
| 2000/01/12 | 899 | 899 | 865 | 865 | 2,000 |
| 2000/01/11 | 840 | 880 | 840 | 850 | 21,000 |
| 2000/01/07 | 852 | 852 | 830 | 830 | 14,000 |
| 2000/01/06 | 852 | 862 | 852 | 852 | 10,000 |
| 2000/01/05 | 890 | 890 | 850 | 850 | 17,000 |
| 2000/01/04 | 891 | 891 | 890 | 890 | 4,000 |