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 |