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
2001/12/28 649 651 649 650 1,200
2001/12/27 650 650 650 650 200
2001/12/26 659 670 650 650 2,300
2001/12/25 669 669 669 669 100
2001/12/21 685 685 645 645 16,200
2001/12/20 585 585 585 585 100
2001/12/19 560 602 560 602 10,600
2001/12/18 679 680 640 640 5,800
2001/12/14 689 689 686 686 1,500
2001/12/13 685 685 640 680 11,800
2001/12/12 639 645 625 645 5,700
2001/12/11 629 629 620 621 7,100
2001/12/10 651 651 639 639 4,100
2001/12/07 681 681 680 680 3,400
2001/12/06 681 681 681 681 1,000
2001/12/05 680 680 680 680 1,300
2001/12/04 679 690 679 689 4,200
2001/12/03 701 701 700 700 2,800
2001/11/30 705 705 702 702 5,200
2001/11/29 705 705 705 705 2,300
2001/11/28 715 715 705 705 300
2001/11/27 715 730 715 715 1,200
2001/11/26 719 719 710 710 6,000
2001/11/22 730 730 708 708 4,200
2001/11/20 750 750 720 721 7,100
2001/11/19 700 701 700 700 8,600
2001/11/16 680 689 676 689 7,800
2001/11/15 690 690 680 680 2,300
2001/11/14 690 690 690 690 1,100
2001/11/13 719 719 690 690 3,000
2001/11/12 690 702 690 700 5,700
2001/11/09 700 700 690 700 5,400
2001/11/08 690 701 690 700 7,500
2001/11/07 705 705 700 700 6,000
2001/11/06 725 725 705 705 1,800
2001/11/05 730 730 700 700 3,000
2001/11/02 730 730 705 705 7,300
2001/11/01 730 730 710 710 4,700
2001/10/31 730 730 700 700 4,100
2001/10/30 750 750 750 750 100
2001/10/29 730 730 721 730 4,800
2001/10/26 750 755 750 753 7,200
2001/10/25 749 749 740 740 3,500
2001/10/24 749 749 739 739 1,800
2001/10/23 751 751 746 749 3,500
2001/10/22 745 750 740 740 4,100
2001/10/19 751 751 740 748 11,300
2001/10/18 729 730 711 711 3,900
2001/10/17 705 735 702 735 4,300
2001/10/16 706 706 700 700 2,300
2001/10/15 695 700 665 696 6,200
2001/10/12 665 670 665 665 9,300
2001/10/11 649 651 645 645 1,400
2001/10/10 631 635 631 635 2,500
2001/10/09 650 650 640 640 3,400
2001/10/05 659 669 659 661 4,900
2001/10/04 659 659 646 646 2,400
2001/10/03 655 655 645 650 6,800
2001/10/02 635 659 635 659 6,200
2001/10/01 630 649 630 645 5,200
2001/09/28 646 650 645 650 7,000
2001/09/26 665 665 633 633 4,000
2001/09/25 679 679 660 665 6,000
2001/09/20 695 695 665 665 18,000
2001/09/19 631 633 630 633 4,000
2001/09/18 620 630 620 621 4,000
2001/09/17 630 630 620 620 7,000
2001/09/14 611 630 611 630 11,000
2001/09/13 600 601 590 601 15,000
2001/09/12 680 680 630 630 12,000
2001/09/11 680 685 680 680 6,000
2001/09/10 711 711 680 680 16,000
2001/09/07 721 721 720 721 36,000
2001/09/06 726 726 720 720 5,000
2001/09/05 721 723 721 722 6,000
2001/09/04 740 740 720 720 13,000
2001/09/03 760 760 740 760 21,000
2001/08/31 772 772 769 769 12,000
2001/08/30 770 770 770 770 7,000
2001/08/29 770 771 770 771 4,000
2001/08/28 770 770 770 770 5,000
2001/08/27 769 770 769 770 7,000
2001/08/24 775 775 772 772 5,000
2001/08/23 770 780 770 771 7,000
2001/08/22 781 781 770 770 4,000
2001/08/21 758 758 758 758 4,000
2001/08/20 799 799 760 760 5,000
2001/08/17 800 801 800 800 4,000
2001/08/16 800 800 800 800 3,000
2001/08/15 801 801 800 800 3,000
2001/08/14 802 806 801 801 11,000
2001/08/13 801 802 801 802 4,000
2001/08/10 800 810 800 810 7,000
2001/08/09 807 818 805 818 8,000
2001/08/08 810 810 806 806 6,000
2001/08/07 820 820 800 820 4,000
2001/08/06 830 840 820 820 6,000
2001/08/03 829 829 813 824 7,000
2001/08/02 835 835 835 835 3,000
2001/08/01 810 811 809 811 8,000
2001/07/31 801 810 800 810 6,000
2001/07/30 839 839 800 800 10,000
2001/07/27 845 845 840 840 4,000
2001/07/26 830 860 830 840 19,000
2001/07/25 790 838 790 821 68,000
2001/07/23 970 970 950 970 10,000
2001/07/19 998 1,000 961 1,000 10,000
2001/07/18 1,000 1,000 980 1,000 10,000
2001/07/17 1,000 1,000 1,000 1,000 3,000
2001/07/16 995 995 995 995 4,000
2001/07/13 1,020 1,020 992 992 6,000
2001/07/12 991 1,000 990 1,000 6,000
2001/07/11 990 990 990 990 3,000
2001/07/10 1,000 1,000 999 1,000 11,000
2001/07/09 999 999 999 999 2,000
2001/07/06 1,030 1,030 1,025 1,025 5,000
2001/07/05 1,030 1,030 1,030 1,030 2,000
2001/07/04 1,030 1,030 1,030 1,030 1,000
2001/07/03 1,048 1,048 1,048 1,048 1,000
2001/07/02 1,080 1,080 1,050 1,050 2,000
2001/06/29 1,050 1,050 1,050 1,050 2,000
2001/06/28 1,050 1,050 1,050 1,050 2,000
2001/06/27 1,089 1,089 1,050 1,050 4,000
2001/06/26 1,072 1,089 1,072 1,089 4,000
2001/06/25 1,022 1,032 1,022 1,032 5,000
2001/06/22 1,110 1,110 1,110 1,110 10,000
2001/06/21 1,020 1,030 1,020 1,030 3,000
2001/06/20 1,051 1,051 1,050 1,050 5,000
2001/06/19 1,050 1,050 1,050 1,050 4,000
2001/06/18 1,041 1,050 1,040 1,040 8,000
2001/06/15 1,088 1,088 1,010 1,040 10,000
2001/06/14 1,090 1,090 1,090 1,090 1,000
2001/06/13 1,091 1,091 1,090 1,090 7,000
2001/06/12 1,119 1,119 1,090 1,090 6,000
2001/06/11 1,130 1,130 1,120 1,120 5,000
2001/06/08 1,111 1,111 1,090 1,109 8,000
2001/06/07 1,090 1,100 1,090 1,100 2,000
2001/06/06 1,100 1,110 1,090 1,090 5,000
2001/06/05 1,102 1,102 1,090 1,100 13,000
2001/06/04 1,090 1,100 1,090 1,100 7,000
2001/06/01 1,051 1,100 1,051 1,090 9,000
2001/05/31 1,080 1,080 1,050 1,050 28,000
2001/05/30 1,110 1,119 1,110 1,117 6,000
2001/05/29 1,100 1,130 1,100 1,130 17,000
2001/05/28 1,129 1,135 1,110 1,110 28,000
2001/05/28 1 -> 1.20 分割
2001/05/25 1,410 1,415 1,403 1,415 37,000
2001/05/24 1,400 1,409 1,400 1,409 36,000
2001/05/23 1,406 1,410 1,395 1,410 68,000
2001/05/22 1,400 1,410 1,400 1,405 37,000
2001/05/21 1,380 1,425 1,380 1,390 57,000
2001/05/18 1,414 1,420 1,406 1,406 35,000
2001/05/17 1,400 1,430 1,400 1,410 38,000
2001/05/16 1,400 1,400 1,380 1,400 56,000
2001/05/15 1,376 1,400 1,376 1,399 109,000
2001/05/14 1,355 1,355 1,336 1,336 14,000
2001/05/11 1,341 1,365 1,341 1,360 9,000
2001/05/10 1,351 1,388 1,341 1,341 18,000
2001/05/09 1,360 1,384 1,350 1,383 29,000
2001/05/08 1,399 1,399 1,365 1,385 26,000
2001/05/07 1,365 1,400 1,356 1,400 59,000
2001/05/02 1,325 1,335 1,302 1,335 27,000
2001/05/01 1,269 1,300 1,268 1,300 28,000
2001/04/27 1,268 1,268 1,251 1,268 11,000
2001/04/26 1,268 1,269 1,251 1,260 14,000
2001/04/25 1,251 1,266 1,250 1,266 12,000
2001/04/24 1,261 1,261 1,250 1,259 5,000
2001/04/23 1,245 1,269 1,245 1,261 18,000
2001/04/20 1,259 1,259 1,245 1,245 7,000
2001/04/19 1,265 1,270 1,265 1,265 5,000
2001/04/18 1,231 1,265 1,231 1,240 9,000
2001/04/17 1,251 1,251 1,231 1,231 2,000
2001/04/16 1,260 1,270 1,251 1,251 12,000
2001/04/13 1,270 1,270 1,260 1,260 10,000
2001/04/12 1,250 1,270 1,250 1,260 11,000
2001/04/11 1,230 1,250 1,221 1,245 20,000
2001/04/10 1,231 1,240 1,214 1,214 20,000
2001/04/09 1,228 1,228 1,200 1,200 11,000
2001/04/06 1,206 1,235 1,206 1,230 15,000
2001/04/05 1,190 1,220 1,190 1,195 8,000
2001/04/04 1,200 1,219 1,190 1,200 9,000
2001/04/03 1,210 1,230 1,210 1,230 5,000
2001/04/02 1,240 1,240 1,210 1,210 3,000
2001/03/30 1,201 1,215 1,201 1,210 12,000
2001/03/29 1,220 1,220 1,201 1,201 10,000
2001/03/28 1,251 1,260 1,226 1,226 15,000
2001/03/27 1,265 1,265 1,225 1,250 12,000
2001/03/26 1,223 1,270 1,218 1,270 20,000
2001/03/23 1,150 1,180 1,150 1,180 8,000
2001/03/22 1,149 1,150 1,149 1,150 17,000
2001/03/21 1,121 1,149 1,120 1,149 17,000
2001/03/19 1,121 1,130 1,120 1,121 16,000
2001/03/16 1,140 1,140 1,120 1,121 39,000
2001/03/15 1,148 1,148 1,110 1,120 26,000
2001/03/14 1,120 1,170 1,120 1,160 35,000
2001/03/13 1,170 1,170 1,111 1,122 20,000
2001/03/12 1,179 1,230 1,170 1,190 13,000
2001/03/09 1,170 1,170 1,150 1,165 7,000
2001/03/08 1,178 1,179 1,178 1,179 4,000
2001/03/07 1,180 1,180 1,170 1,180 5,000
2001/03/06 1,129 1,200 1,129 1,200 10,000
2001/03/05 1,120 1,129 1,100 1,129 6,000
2001/03/02 1,173 1,173 1,105 1,110 16,000
2001/03/01 1,153 1,175 1,150 1,175 8,000
2001/02/28 1,175 1,200 1,152 1,152 8,000
2001/02/27 1,180 1,199 1,180 1,199 9,000
2001/02/26 1,185 1,198 1,185 1,198 4,000
2001/02/23 1,151 1,188 1,151 1,185 4,000
2001/02/22 1,160 1,160 1,150 1,150 8,000
2001/02/21 1,160 1,162 1,160 1,162 12,000
2001/02/20 1,200 1,200 1,160 1,165 16,000
2001/02/19 1,152 1,170 1,151 1,151 4,000
2001/02/16 1,170 1,190 1,151 1,190 7,000
2001/02/15 1,170 1,190 1,170 1,170 7,000
2001/02/14 1,172 1,172 1,170 1,170 3,000
2001/02/13 1,200 1,200 1,165 1,165 5,000
2001/02/09 1,150 1,210 1,150 1,151 24,000
2001/02/08 1,200 1,210 1,180 1,190 12,000
2001/02/07 1,200 1,200 1,180 1,200 10,000
2001/02/06 1,181 1,200 1,180 1,200 9,000
2001/02/05 1,170 1,210 1,170 1,170 9,000
2001/02/02 1,200 1,200 1,170 1,170 3,000
2001/02/01 1,200 1,200 1,161 1,170 11,000
2001/01/31 1,210 1,212 1,200 1,200 8,000
2001/01/30 1,230 1,230 1,210 1,210 11,000
2001/01/29 1,209 1,230 1,209 1,210 8,000
2001/01/26 1,232 1,240 1,200 1,200 14,000
2001/01/25 1,250 1,250 1,229 1,229 14,000
2001/01/24 1,260 1,260 1,210 1,228 22,000
2001/01/23 1,270 1,270 1,230 1,240 35,000
2001/01/22 1,160 1,200 1,160 1,200 20,000
2001/01/19 1,180 1,180 1,136 1,150 37,000
2001/01/18 1,047 1,115 1,047 1,115 13,000
2001/01/17 1,033 1,045 1,032 1,045 5,000
2001/01/16 1,031 1,035 1,030 1,030 6,000
2001/01/15 1,016 1,036 1,016 1,020 6,000
2001/01/12 1,049 1,049 1,010 1,010 2,000
2001/01/11 1,071 1,071 995 995 13,000
2001/01/10 1,140 1,140 1,060 1,060 12,000
2001/01/09 1,150 1,151 1,140 1,140 12,000
2001/01/05 1,149 1,168 1,140 1,168 21,000
2001/01/04 1,170 1,170 1,150 1,150 2,000

このページの先頭へ