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 |
---|---|---|---|---|---|
2002/12/30 | 539 | 539 | 539 | 539 | 900 |
2002/12/27 | 536 | 536 | 525 | 527 | 3,200 |
2002/12/26 | 530 | 535 | 530 | 535 | 3,000 |
2002/12/25 | 540 | 552 | 520 | 530 | 7,600 |
2002/12/24 | 511 | 520 | 511 | 520 | 27,600 |
2002/12/20 | 524 | 524 | 506 | 515 | 19,100 |
2002/12/19 | 512 | 530 | 503 | 514 | 23,900 |
2002/12/18 | 521 | 524 | 515 | 520 | 14,800 |
2002/12/17 | 533 | 546 | 533 | 537 | 16,200 |
2002/12/16 | 578 | 578 | 520 | 529 | 10,300 |
2002/12/13 | 562 | 589 | 561 | 569 | 7,100 |
2002/12/12 | 550 | 554 | 544 | 544 | 10,700 |
2002/12/11 | 560 | 565 | 552 | 552 | 4,600 |
2002/12/10 | 569 | 569 | 560 | 565 | 7,600 |
2002/12/09 | 595 | 595 | 569 | 575 | 19,500 |
2002/12/06 | 568 | 577 | 540 | 565 | 40,000 |
2002/12/05 | 508 | 508 | 508 | 508 | 500 |
2002/12/04 | 518 | 518 | 510 | 510 | 8,300 |
2002/12/03 | 510 | 520 | 510 | 520 | 7,200 |
2002/12/02 | 519 | 520 | 510 | 510 | 5,800 |
2002/11/29 | 510 | 511 | 500 | 503 | 15,700 |
2002/11/28 | 493 | 510 | 493 | 510 | 8,500 |
2002/11/27 | 489 | 492 | 489 | 489 | 9,300 |
2002/11/26 | 510 | 510 | 501 | 504 | 12,400 |
2002/11/25 | 513 | 550 | 513 | 539 | 13,900 |
2002/11/22 | 500 | 506 | 500 | 503 | 7,300 |
2002/11/21 | 476 | 495 | 476 | 495 | 6,600 |
2002/11/20 | 488 | 488 | 476 | 477 | 15,400 |
2002/11/19 | 509 | 509 | 475 | 490 | 19,000 |
2002/11/18 | 530 | 530 | 506 | 510 | 7,200 |
2002/11/15 | 541 | 550 | 530 | 530 | 12,600 |
2002/11/14 | 551 | 555 | 551 | 555 | 6,400 |
2002/11/13 | 550 | 550 | 550 | 550 | 1,600 |
2002/11/12 | 549 | 550 | 540 | 550 | 4,000 |
2002/11/11 | 561 | 561 | 550 | 550 | 2,200 |
2002/11/08 | 555 | 560 | 555 | 560 | 1,300 |
2002/11/07 | 546 | 564 | 546 | 560 | 7,500 |
2002/11/06 | 550 | 565 | 550 | 555 | 9,800 |
2002/11/05 | 555 | 555 | 547 | 547 | 10,300 |
2002/11/01 | 550 | 554 | 535 | 554 | 11,000 |
2002/10/31 | 568 | 568 | 550 | 550 | 6,100 |
2002/10/30 | 562 | 562 | 560 | 560 | 7,300 |
2002/10/29 | 575 | 575 | 560 | 560 | 3,300 |
2002/10/28 | 580 | 580 | 570 | 575 | 3,700 |
2002/10/25 | 582 | 583 | 579 | 579 | 10,600 |
2002/10/24 | 582 | 582 | 581 | 581 | 23,500 |
2002/10/23 | 581 | 587 | 581 | 581 | 10,600 |
2002/10/22 | 589 | 589 | 583 | 584 | 21,700 |
2002/10/21 | 604 | 608 | 583 | 589 | 84,500 |
2002/10/18 | 633 | 650 | 633 | 645 | 61,800 |
2002/10/17 | 632 | 635 | 629 | 630 | 76,000 |
2002/10/16 | 630 | 635 | 620 | 635 | 16,600 |
2002/10/15 | 630 | 630 | 625 | 630 | 105,400 |
2002/10/11 | 609 | 616 | 601 | 601 | 63,700 |
2002/10/10 | 615 | 615 | 590 | 610 | 12,000 |
2002/10/09 | 615 | 620 | 615 | 615 | 24,000 |
2002/10/08 | 615 | 625 | 615 | 615 | 3,500 |
2002/10/07 | 618 | 622 | 615 | 615 | 9,800 |
2002/10/04 | 615 | 615 | 615 | 615 | 35,900 |
2002/10/03 | 630 | 630 | 611 | 615 | 8,000 |
2002/10/02 | 635 | 635 | 625 | 625 | 1,400 |
2002/10/01 | 633 | 633 | 630 | 630 | 41,200 |
2002/09/30 | 633 | 634 | 633 | 634 | 3,100 |
2002/09/27 | 630 | 644 | 620 | 634 | 11,900 |
2002/09/26 | 626 | 630 | 625 | 625 | 2,800 |
2002/09/25 | 630 | 630 | 630 | 630 | 15,300 |
2002/09/24 | 650 | 650 | 624 | 629 | 5,300 |
2002/09/20 | 649 | 650 | 631 | 650 | 42,400 |
2002/09/19 | 638 | 649 | 630 | 649 | 10,700 |
2002/09/18 | 630 | 631 | 620 | 631 | 5,300 |
2002/09/17 | 612 | 629 | 612 | 629 | 5,400 |
2002/09/13 | 606 | 606 | 601 | 601 | 30,700 |
2002/09/12 | 601 | 619 | 600 | 601 | 47,800 |
2002/09/11 | 600 | 600 | 600 | 600 | 6,500 |
2002/09/10 | 600 | 610 | 600 | 600 | 9,100 |
2002/09/09 | 600 | 601 | 600 | 600 | 4,600 |
2002/09/06 | 603 | 603 | 583 | 598 | 2,000 |
2002/09/05 | 612 | 612 | 603 | 603 | 6,500 |
2002/09/04 | 620 | 620 | 608 | 610 | 9,700 |
2002/09/03 | 639 | 639 | 620 | 620 | 8,800 |
2002/09/02 | 645 | 645 | 645 | 645 | 3,400 |
2002/08/30 | 635 | 635 | 625 | 635 | 4,500 |
2002/08/29 | 630 | 630 | 625 | 625 | 8,100 |
2002/08/28 | 640 | 640 | 640 | 640 | 700 |
2002/08/27 | 644 | 644 | 644 | 644 | 200 |
2002/08/26 | 630 | 645 | 620 | 645 | 8,200 |
2002/08/23 | 621 | 630 | 621 | 630 | 2,700 |
2002/08/22 | 634 | 634 | 611 | 612 | 1,200 |
2002/08/21 | 605 | 615 | 605 | 610 | 2,300 |
2002/08/20 | 645 | 645 | 635 | 635 | 6,900 |
2002/08/19 | 631 | 635 | 631 | 635 | 2,500 |
2002/08/16 | 630 | 630 | 630 | 630 | 1,900 |
2002/08/15 | 630 | 630 | 621 | 621 | 14,000 |
2002/08/14 | 629 | 629 | 629 | 629 | 2,300 |
2002/08/13 | 632 | 635 | 632 | 633 | 6,300 |
2002/08/12 | 630 | 634 | 620 | 634 | 11,000 |
2002/08/09 | 618 | 620 | 618 | 620 | 37,100 |
2002/08/08 | 617 | 617 | 617 | 617 | 400 |
2002/08/07 | 625 | 625 | 616 | 616 | 13,300 |
2002/08/06 | 610 | 610 | 605 | 605 | 2,900 |
2002/08/05 | 620 | 620 | 613 | 613 | 8,200 |
2002/08/02 | 625 | 625 | 620 | 620 | 2,400 |
2002/08/01 | 622 | 623 | 620 | 620 | 5,900 |
2002/07/31 | 622 | 623 | 622 | 623 | 1,300 |
2002/07/30 | 631 | 631 | 622 | 625 | 3,200 |
2002/07/29 | 631 | 631 | 620 | 620 | 5,000 |
2002/07/26 | 644 | 644 | 631 | 631 | 2,000 |
2002/07/25 | 650 | 650 | 624 | 624 | 10,400 |
2002/07/24 | 630 | 665 | 623 | 640 | 51,800 |
2002/07/23 | 626 | 626 | 614 | 614 | 1,200 |
2002/07/22 | 610 | 630 | 610 | 626 | 2,200 |
2002/07/19 | 649 | 650 | 645 | 645 | 12,500 |
2002/07/18 | 650 | 650 | 630 | 630 | 3,500 |
2002/07/17 | 640 | 648 | 640 | 648 | 5,100 |
2002/07/16 | 640 | 650 | 640 | 650 | 900 |
2002/07/15 | 650 | 650 | 646 | 646 | 6,800 |
2002/07/12 | 649 | 650 | 649 | 650 | 13,200 |
2002/07/11 | 676 | 676 | 650 | 650 | 6,000 |
2002/07/10 | 675 | 675 | 675 | 675 | 100 |
2002/07/09 | 655 | 656 | 655 | 655 | 1,800 |
2002/07/08 | 661 | 661 | 660 | 660 | 2,200 |
2002/07/04 | 654 | 654 | 654 | 654 | 100 |
2002/07/03 | 662 | 662 | 651 | 652 | 6,700 |
2002/07/02 | 670 | 670 | 661 | 661 | 400 |
2002/07/01 | 670 | 670 | 670 | 670 | 800 |
2002/06/28 | 670 | 670 | 670 | 670 | 4,700 |
2002/06/27 | 662 | 670 | 661 | 661 | 5,300 |
2002/06/26 | 665 | 665 | 662 | 662 | 2,500 |
2002/06/25 | 675 | 675 | 662 | 662 | 2,000 |
2002/06/24 | 676 | 676 | 674 | 674 | 2,300 |
2002/06/21 | 680 | 680 | 636 | 666 | 12,700 |
2002/06/20 | 662 | 662 | 655 | 660 | 13,100 |
2002/06/19 | 660 | 660 | 653 | 653 | 500 |
2002/06/18 | 675 | 675 | 660 | 660 | 1,200 |
2002/06/17 | 650 | 655 | 650 | 650 | 4,800 |
2002/06/14 | 654 | 654 | 651 | 651 | 3,200 |
2002/06/13 | 660 | 660 | 653 | 653 | 11,300 |
2002/06/12 | 670 | 670 | 665 | 665 | 4,800 |
2002/06/11 | 671 | 671 | 670 | 670 | 2,200 |
2002/06/10 | 670 | 671 | 670 | 670 | 1,000 |
2002/06/07 | 681 | 682 | 681 | 681 | 1,700 |
2002/06/06 | 683 | 683 | 683 | 683 | 1,000 |
2002/06/05 | 683 | 683 | 675 | 675 | 3,100 |
2002/06/04 | 690 | 690 | 690 | 690 | 300 |
2002/06/03 | 680 | 690 | 680 | 690 | 3,000 |
2002/05/31 | 680 | 685 | 672 | 672 | 5,300 |
2002/05/30 | 690 | 690 | 680 | 680 | 7,400 |
2002/05/29 | 690 | 691 | 690 | 690 | 9,400 |
2002/05/28 | 703 | 703 | 691 | 691 | 10,200 |
2002/05/27 | 700 | 706 | 700 | 701 | 18,600 |
2002/05/24 | 700 | 704 | 700 | 700 | 6,400 |
2002/05/23 | 699 | 701 | 699 | 699 | 9,000 |
2002/05/22 | 695 | 699 | 690 | 690 | 16,800 |
2002/05/21 | 700 | 700 | 691 | 691 | 3,600 |
2002/05/20 | 716 | 716 | 700 | 700 | 11,300 |
2002/05/17 | 697 | 697 | 689 | 696 | 7,100 |
2002/05/16 | 689 | 691 | 685 | 691 | 5,600 |
2002/05/15 | 691 | 691 | 681 | 691 | 3,200 |
2002/05/14 | 699 | 699 | 691 | 691 | 2,300 |
2002/05/13 | 695 | 699 | 695 | 699 | 1,700 |
2002/05/10 | 699 | 699 | 690 | 699 | 3,100 |
2002/05/09 | 699 | 699 | 684 | 684 | 6,900 |
2002/05/08 | 699 | 699 | 690 | 690 | 1,800 |
2002/05/07 | 700 | 700 | 700 | 700 | 4,000 |
2002/05/02 | 702 | 702 | 700 | 700 | 6,400 |
2002/05/01 | 702 | 702 | 702 | 702 | 700 |
2002/04/30 | 711 | 711 | 700 | 701 | 1,400 |
2002/04/26 | 701 | 710 | 700 | 702 | 4,900 |
2002/04/25 | 713 | 713 | 709 | 710 | 3,300 |
2002/04/24 | 705 | 711 | 703 | 703 | 11,300 |
2002/04/23 | 705 | 706 | 700 | 703 | 45,400 |
2002/04/22 | 709 | 709 | 701 | 705 | 9,800 |
2002/04/19 | 720 | 720 | 715 | 715 | 8,200 |
2002/04/18 | 710 | 710 | 710 | 710 | 6,700 |
2002/04/17 | 698 | 699 | 698 | 698 | 10,200 |
2002/04/16 | 710 | 710 | 698 | 698 | 6,200 |
2002/04/15 | 706 | 707 | 700 | 700 | 10,500 |
2002/04/12 | 706 | 715 | 706 | 715 | 2,700 |
2002/04/11 | 710 | 710 | 700 | 700 | 4,800 |
2002/04/10 | 714 | 714 | 710 | 710 | 1,200 |
2002/04/09 | 712 | 715 | 706 | 715 | 4,900 |
2002/04/08 | 719 | 719 | 715 | 716 | 800 |
2002/04/05 | 715 | 715 | 710 | 711 | 2,000 |
2002/04/04 | 708 | 710 | 705 | 706 | 8,300 |
2002/04/03 | 710 | 710 | 706 | 710 | 5,500 |
2002/04/02 | 706 | 710 | 706 | 710 | 6,000 |
2002/04/01 | 705 | 705 | 696 | 705 | 5,100 |
2002/03/29 | 711 | 711 | 701 | 701 | 1,100 |
2002/03/28 | 701 | 701 | 701 | 701 | 100 |
2002/03/27 | 682 | 685 | 682 | 685 | 2,700 |
2002/03/26 | 666 | 680 | 666 | 676 | 3,000 |
2002/03/25 | 727 | 727 | 706 | 706 | 3,500 |
2002/03/22 | 719 | 719 | 706 | 707 | 2,500 |
2002/03/20 | 730 | 730 | 727 | 727 | 5,300 |
2002/03/19 | 718 | 718 | 716 | 716 | 6,100 |
2002/03/18 | 714 | 720 | 714 | 716 | 3,000 |
2002/03/15 | 705 | 714 | 700 | 714 | 7,400 |
2002/03/14 | 715 | 715 | 715 | 715 | 2,000 |
2002/03/13 | 733 | 740 | 730 | 730 | 13,100 |
2002/03/12 | 740 | 746 | 732 | 735 | 7,200 |
2002/03/11 | 726 | 757 | 725 | 726 | 61,600 |
2002/03/08 | 719 | 725 | 701 | 720 | 13,500 |
2002/03/07 | 681 | 705 | 681 | 705 | 6,000 |
2002/03/06 | 697 | 697 | 679 | 679 | 2,000 |
2002/03/05 | 699 | 699 | 670 | 681 | 7,000 |
2002/03/04 | 669 | 690 | 668 | 690 | 3,700 |
2002/03/01 | 660 | 662 | 660 | 662 | 2,700 |
2002/02/28 | 659 | 659 | 650 | 651 | 4,100 |
2002/02/26 | 632 | 632 | 632 | 632 | 4,200 |
2002/02/25 | 656 | 656 | 630 | 630 | 1,700 |
2002/02/22 | 655 | 660 | 655 | 659 | 5,600 |
2002/02/21 | 655 | 655 | 652 | 654 | 8,500 |
2002/02/20 | 690 | 690 | 650 | 670 | 53,200 |
2002/02/19 | 630 | 631 | 630 | 630 | 8,400 |
2002/02/18 | 630 | 630 | 621 | 630 | 2,000 |
2002/02/15 | 616 | 630 | 616 | 630 | 6,900 |
2002/02/14 | 610 | 630 | 610 | 630 | 7,700 |
2002/02/13 | 621 | 621 | 620 | 620 | 7,800 |
2002/02/12 | 630 | 630 | 629 | 630 | 5,500 |
2002/02/08 | 639 | 639 | 630 | 630 | 1,300 |
2002/02/07 | 622 | 622 | 622 | 622 | 100 |
2002/02/06 | 630 | 630 | 630 | 630 | 100 |
2002/02/05 | 640 | 640 | 640 | 640 | 300 |
2002/02/04 | 650 | 650 | 640 | 640 | 3,100 |
2002/02/01 | 649 | 673 | 649 | 655 | 2,000 |
2002/01/31 | 661 | 661 | 640 | 640 | 3,000 |
2002/01/30 | 645 | 650 | 645 | 650 | 8,000 |
2002/01/29 | 619 | 630 | 619 | 630 | 3,300 |
2002/01/28 | 617 | 618 | 617 | 617 | 2,600 |
2002/01/25 | 614 | 620 | 614 | 620 | 3,500 |
2002/01/24 | 623 | 630 | 623 | 623 | 2,400 |
2002/01/23 | 647 | 647 | 623 | 623 | 1,000 |
2002/01/22 | 648 | 648 | 648 | 648 | 300 |
2002/01/21 | 649 | 649 | 640 | 648 | 3,200 |
2002/01/18 | 650 | 650 | 635 | 640 | 9,200 |
2002/01/17 | 621 | 625 | 621 | 624 | 2,600 |
2002/01/16 | 635 | 635 | 620 | 620 | 3,700 |
2002/01/15 | 624 | 624 | 624 | 624 | 1,000 |
2002/01/11 | 622 | 624 | 622 | 624 | 700 |
2002/01/10 | 621 | 623 | 621 | 622 | 1,800 |
2002/01/09 | 625 | 630 | 620 | 620 | 1,700 |
2002/01/08 | 620 | 625 | 620 | 625 | 2,000 |
2002/01/07 | 601 | 611 | 601 | 611 | 5,800 |
2002/01/04 | 652 | 652 | 630 | 630 | 4,600 |