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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,310 | 1,312 | 1,300 | 1,312 | 6,800 |
| 2003/12/29 | 1,262 | 1,294 | 1,262 | 1,294 | 9,100 |
| 2003/12/26 | 1,270 | 1,270 | 1,254 | 1,261 | 8,800 |
| 2003/12/25 | 1,250 | 1,270 | 1,250 | 1,270 | 8,100 |
| 2003/12/24 | 1,241 | 1,250 | 1,237 | 1,249 | 13,200 |
| 2003/12/22 | 1,249 | 1,262 | 1,249 | 1,256 | 14,200 |
| 2003/12/19 | 1,272 | 1,272 | 1,220 | 1,246 | 30,100 |
| 2003/12/18 | 1,234 | 1,257 | 1,231 | 1,252 | 8,000 |
| 2003/12/17 | 1,291 | 1,291 | 1,250 | 1,250 | 9,700 |
| 2003/12/16 | 1,270 | 1,271 | 1,225 | 1,251 | 7,800 |
| 2003/12/15 | 1,268 | 1,275 | 1,241 | 1,274 | 9,400 |
| 2003/12/12 | 1,240 | 1,258 | 1,217 | 1,217 | 24,100 |
| 2003/12/11 | 1,249 | 1,250 | 1,202 | 1,209 | 5,900 |
| 2003/12/10 | 1,270 | 1,274 | 1,202 | 1,249 | 12,700 |
| 2003/12/09 | 1,272 | 1,299 | 1,261 | 1,269 | 8,400 |
| 2003/12/08 | 1,310 | 1,310 | 1,260 | 1,261 | 6,800 |
| 2003/12/05 | 1,302 | 1,320 | 1,270 | 1,300 | 9,700 |
| 2003/12/04 | 1,241 | 1,299 | 1,241 | 1,292 | 12,200 |
| 2003/12/03 | 1,239 | 1,268 | 1,239 | 1,251 | 5,400 |
| 2003/12/02 | 1,320 | 1,320 | 1,274 | 1,274 | 13,700 |
| 2003/12/01 | 1,299 | 1,316 | 1,252 | 1,316 | 19,800 |
| 2003/11/28 | 1,350 | 1,350 | 1,304 | 1,320 | 24,700 |
| 2003/11/27 | 1,267 | 1,310 | 1,239 | 1,310 | 19,600 |
| 2003/11/26 | 1,241 | 1,252 | 1,241 | 1,245 | 13,600 |
| 2003/11/25 | 1,250 | 1,250 | 1,180 | 1,240 | 5,500 |
| 2003/11/21 | 1,220 | 1,235 | 1,219 | 1,227 | 7,500 |
| 2003/11/20 | 1,230 | 1,250 | 1,200 | 1,210 | 14,000 |
| 2003/11/19 | 1,218 | 1,275 | 1,183 | 1,225 | 18,900 |
| 2003/11/18 | 1,132 | 1,210 | 1,132 | 1,201 | 23,700 |
| 2003/11/17 | 1,252 | 1,310 | 1,250 | 1,252 | 18,400 |
| 2003/11/14 | 1,320 | 1,320 | 1,304 | 1,312 | 19,200 |
| 2003/11/13 | 1,335 | 1,340 | 1,310 | 1,319 | 11,000 |
| 2003/11/12 | 1,310 | 1,350 | 1,300 | 1,327 | 15,600 |
| 2003/11/11 | 1,330 | 1,330 | 1,310 | 1,330 | 21,600 |
| 2003/11/10 | 1,400 | 1,400 | 1,351 | 1,358 | 14,700 |
| 2003/11/07 | 1,386 | 1,400 | 1,380 | 1,388 | 22,500 |
| 2003/11/06 | 1,391 | 1,391 | 1,384 | 1,384 | 10,000 |
| 2003/11/05 | 1,400 | 1,401 | 1,384 | 1,391 | 19,300 |
| 2003/11/04 | 1,402 | 1,416 | 1,381 | 1,400 | 28,200 |
| 2003/10/31 | 1,416 | 1,420 | 1,379 | 1,381 | 14,100 |
| 2003/10/30 | 1,400 | 1,428 | 1,399 | 1,412 | 44,500 |
| 2003/10/29 | 1,380 | 1,400 | 1,370 | 1,389 | 32,300 |
| 2003/10/28 | 1,379 | 1,379 | 1,358 | 1,361 | 11,100 |
| 2003/10/27 | 1,380 | 1,380 | 1,340 | 1,345 | 18,800 |
| 2003/10/24 | 1,340 | 1,370 | 1,314 | 1,321 | 28,200 |
| 2003/10/23 | 1,415 | 1,415 | 1,340 | 1,340 | 64,800 |
| 2003/10/22 | 1,410 | 1,435 | 1,409 | 1,409 | 26,400 |
| 2003/10/21 | 1,430 | 1,448 | 1,410 | 1,410 | 51,200 |
| 2003/10/20 | 1,415 | 1,422 | 1,400 | 1,411 | 52,700 |
| 2003/10/17 | 1,380 | 1,419 | 1,371 | 1,395 | 56,100 |
| 2003/10/16 | 1,355 | 1,378 | 1,355 | 1,364 | 25,600 |
| 2003/10/15 | 1,350 | 1,365 | 1,350 | 1,354 | 27,600 |
| 2003/10/14 | 1,350 | 1,385 | 1,342 | 1,342 | 48,300 |
| 2003/10/10 | 1,351 | 1,364 | 1,340 | 1,355 | 24,900 |
| 2003/10/09 | 1,330 | 1,342 | 1,308 | 1,331 | 26,900 |
| 2003/10/08 | 1,330 | 1,331 | 1,299 | 1,306 | 28,700 |
| 2003/10/07 | 1,360 | 1,360 | 1,327 | 1,337 | 22,100 |
| 2003/10/06 | 1,350 | 1,359 | 1,340 | 1,340 | 12,200 |
| 2003/10/03 | 1,343 | 1,355 | 1,340 | 1,350 | 13,600 |
| 2003/10/02 | 1,381 | 1,381 | 1,332 | 1,369 | 23,500 |
| 2003/10/01 | 1,325 | 1,341 | 1,307 | 1,341 | 28,100 |
| 2003/09/30 | 1,300 | 1,327 | 1,300 | 1,325 | 10,000 |
| 2003/09/29 | 1,292 | 1,317 | 1,292 | 1,305 | 15,800 |
| 2003/09/26 | 1,300 | 1,328 | 1,290 | 1,318 | 10,200 |
| 2003/09/25 | 1,335 | 1,335 | 1,315 | 1,315 | 16,000 |
| 2003/09/24 | 1,351 | 1,370 | 1,342 | 1,343 | 15,400 |
| 2003/09/22 | 1,348 | 1,380 | 1,341 | 1,378 | 15,800 |
| 2003/09/19 | 1,395 | 1,395 | 1,381 | 1,388 | 29,400 |
| 2003/09/18 | 1,390 | 1,395 | 1,370 | 1,371 | 26,400 |
| 2003/09/17 | 1,381 | 1,405 | 1,366 | 1,390 | 28,200 |
| 2003/09/16 | 1,390 | 1,402 | 1,380 | 1,380 | 26,100 |
| 2003/09/12 | 1,363 | 1,385 | 1,363 | 1,385 | 23,500 |
| 2003/09/11 | 1,365 | 1,375 | 1,325 | 1,351 | 10,000 |
| 2003/09/10 | 1,392 | 1,392 | 1,360 | 1,374 | 15,700 |
| 2003/09/09 | 1,365 | 1,375 | 1,359 | 1,360 | 12,300 |
| 2003/09/08 | 1,326 | 1,360 | 1,320 | 1,351 | 16,500 |
| 2003/09/05 | 1,387 | 1,391 | 1,361 | 1,366 | 14,700 |
| 2003/09/04 | 1,404 | 1,409 | 1,361 | 1,387 | 24,300 |
| 2003/09/03 | 1,408 | 1,409 | 1,380 | 1,401 | 23,500 |
| 2003/09/02 | 1,440 | 1,440 | 1,401 | 1,401 | 37,400 |
| 2003/09/01 | 1,400 | 1,450 | 1,389 | 1,440 | 63,600 |
| 2003/08/29 | 1,409 | 1,415 | 1,370 | 1,400 | 33,200 |
| 2003/08/28 | 1,394 | 1,400 | 1,370 | 1,382 | 26,700 |
| 2003/08/27 | 1,393 | 1,399 | 1,370 | 1,370 | 14,400 |
| 2003/08/26 | 1,400 | 1,409 | 1,380 | 1,400 | 29,300 |
| 2003/08/25 | 1,430 | 1,430 | 1,400 | 1,406 | 19,500 |
| 2003/08/22 | 1,406 | 1,435 | 1,406 | 1,420 | 34,700 |
| 2003/08/21 | 1,427 | 1,427 | 1,402 | 1,406 | 21,500 |
| 2003/08/20 | 1,429 | 1,435 | 1,415 | 1,425 | 43,100 |
| 2003/08/19 | 1,410 | 1,450 | 1,401 | 1,435 | 106,500 |
| 2003/08/18 | 1,377 | 1,395 | 1,372 | 1,391 | 64,000 |
| 2003/08/15 | 1,374 | 1,380 | 1,352 | 1,365 | 22,400 |
| 2003/08/14 | 1,370 | 1,370 | 1,346 | 1,359 | 10,100 |
| 2003/08/13 | 1,354 | 1,360 | 1,342 | 1,359 | 18,700 |
| 2003/08/12 | 1,367 | 1,390 | 1,352 | 1,356 | 20,000 |
| 2003/08/11 | 1,376 | 1,376 | 1,339 | 1,352 | 13,000 |
| 2003/08/08 | 1,362 | 1,385 | 1,350 | 1,356 | 29,300 |
| 2003/08/07 | 1,359 | 1,398 | 1,351 | 1,390 | 54,400 |
| 2003/08/06 | 1,316 | 1,359 | 1,311 | 1,359 | 34,200 |
| 2003/08/05 | 1,381 | 1,397 | 1,363 | 1,376 | 30,900 |
| 2003/08/04 | 1,420 | 1,420 | 1,352 | 1,401 | 50,200 |
| 2003/08/01 | 1,398 | 1,428 | 1,378 | 1,420 | 153,800 |
| 2003/07/31 | 1,400 | 1,400 | 1,330 | 1,351 | 71,600 |
| 2003/07/30 | 1,305 | 1,400 | 1,305 | 1,398 | 213,500 |
| 2003/07/29 | 1,278 | 1,350 | 1,092 | 1,305 | 240,200 |
| 2003/07/28 | 1,260 | 1,277 | 1,243 | 1,271 | 34,400 |
| 2003/07/25 | 1,280 | 1,280 | 1,251 | 1,262 | 54,900 |
| 2003/07/24 | 1,290 | 1,290 | 1,265 | 1,280 | 57,100 |
| 2003/07/23 | 1,229 | 1,300 | 1,203 | 1,289 | 109,700 |
| 2003/07/22 | 1,198 | 1,230 | 1,170 | 1,228 | 45,600 |
| 2003/07/18 | 1,181 | 1,239 | 1,150 | 1,234 | 62,000 |
| 2003/07/17 | 1,240 | 1,249 | 1,214 | 1,228 | 145,200 |
| 2003/07/16 | 1,215 | 1,290 | 1,177 | 1,290 | 325,400 |
| 2003/07/15 | 1,100 | 1,140 | 1,091 | 1,115 | 78,300 |
| 2003/07/14 | 1,030 | 1,090 | 1,025 | 1,090 | 43,100 |
| 2003/07/11 | 1,010 | 1,029 | 1,010 | 1,013 | 10,100 |
| 2003/07/10 | 1,039 | 1,040 | 1,013 | 1,030 | 19,000 |
| 2003/07/09 | 1,030 | 1,033 | 1,010 | 1,033 | 10,500 |
| 2003/07/08 | 1,010 | 1,039 | 1,005 | 1,028 | 20,300 |
| 2003/07/07 | 1,009 | 1,040 | 989 | 1,030 | 24,500 |
| 2003/07/04 | 990 | 1,015 | 990 | 999 | 25,700 |
| 2003/07/03 | 1,047 | 1,049 | 1,010 | 1,010 | 30,900 |
| 2003/07/02 | 1,030 | 1,049 | 1,020 | 1,034 | 40,200 |
| 2003/07/01 | 1,018 | 1,030 | 1,011 | 1,019 | 25,800 |
| 2003/06/30 | 997 | 1,020 | 984 | 1,020 | 34,900 |
| 2003/06/27 | 989 | 990 | 974 | 977 | 59,200 |
| 2003/06/26 | 922 | 999 | 922 | 999 | 51,500 |
| 2003/06/25 | 910 | 927 | 910 | 912 | 5,200 |
| 2003/06/24 | 935 | 935 | 894 | 911 | 27,400 |
| 2003/06/23 | 925 | 944 | 922 | 933 | 11,300 |
| 2003/06/20 | 928 | 928 | 919 | 920 | 17,800 |
| 2003/06/19 | 920 | 921 | 918 | 918 | 21,600 |
| 2003/06/18 | 928 | 928 | 920 | 920 | 25,000 |
| 2003/06/17 | 940 | 950 | 923 | 924 | 35,500 |
| 2003/06/16 | 922 | 939 | 915 | 939 | 27,600 |
| 2003/06/13 | 931 | 931 | 912 | 912 | 37,900 |
| 2003/06/12 | 932 | 936 | 919 | 925 | 26,800 |
| 2003/06/11 | 905 | 910 | 895 | 910 | 19,600 |
| 2003/06/10 | 859 | 890 | 855 | 890 | 32,400 |
| 2003/06/09 | 860 | 869 | 849 | 850 | 7,200 |
| 2003/06/06 | 863 | 863 | 845 | 860 | 20,200 |
| 2003/06/05 | 850 | 850 | 839 | 843 | 4,000 |
| 2003/06/04 | 817 | 854 | 817 | 850 | 4,200 |
| 2003/06/03 | 855 | 866 | 847 | 847 | 12,400 |
| 2003/06/02 | 858 | 864 | 850 | 861 | 6,300 |
| 2003/05/30 | 870 | 870 | 845 | 868 | 7,100 |
| 2003/05/29 | 869 | 869 | 850 | 868 | 20,200 |
| 2003/05/28 | 832 | 832 | 821 | 829 | 8,400 |
| 2003/05/27 | 858 | 864 | 811 | 833 | 13,100 |
| 2003/05/26 | 886 | 897 | 881 | 891 | 14,000 |
| 2003/05/23 | 881 | 900 | 878 | 898 | 18,300 |
| 2003/05/22 | 904 | 904 | 893 | 898 | 6,700 |
| 2003/05/21 | 913 | 917 | 905 | 907 | 6,400 |
| 2003/05/20 | 913 | 918 | 910 | 914 | 16,200 |
| 2003/05/19 | 906 | 916 | 905 | 913 | 22,800 |
| 2003/05/16 | 893 | 910 | 893 | 906 | 12,500 |
| 2003/05/15 | 881 | 899 | 880 | 893 | 13,900 |
| 2003/05/14 | 885 | 907 | 880 | 895 | 34,100 |
| 2003/05/13 | 938 | 939 | 915 | 915 | 21,800 |
| 2003/05/12 | 931 | 940 | 930 | 938 | 16,900 |
| 2003/05/09 | 920 | 940 | 915 | 939 | 39,700 |
| 2003/05/08 | 903 | 920 | 903 | 920 | 24,000 |
| 2003/05/07 | 905 | 908 | 898 | 908 | 21,000 |
| 2003/05/06 | 920 | 920 | 901 | 907 | 35,100 |
| 2003/05/02 | 915 | 927 | 900 | 919 | 67,500 |
| 2003/05/01 | 910 | 950 | 896 | 937 | 269,000 |
| 2003/04/30 | 942 | 961 | 891 | 906 | 485,000 |
| 2003/04/28 | 888 | 949 | 880 | 944 | 225,100 |
| 2003/04/25 | 879 | 881 | 861 | 870 | 111,300 |
| 2003/04/24 | 900 | 919 | 880 | 889 | 173,600 |
| 2003/04/23 | 864 | 900 | 863 | 895 | 132,700 |
| 2003/04/22 | 886 | 890 | 860 | 872 | 116,700 |
| 2003/04/21 | 820 | 890 | 816 | 876 | 402,200 |
| 2003/04/18 | 808 | 810 | 788 | 803 | 68,200 |
| 2003/04/17 | 788 | 792 | 779 | 790 | 34,500 |
| 2003/04/16 | 766 | 788 | 766 | 788 | 12,000 |
| 2003/04/15 | 760 | 772 | 760 | 772 | 10,400 |
| 2003/04/14 | 768 | 775 | 756 | 770 | 79,800 |
| 2003/04/11 | 778 | 796 | 777 | 777 | 27,300 |
| 2003/04/10 | 799 | 800 | 780 | 797 | 66,900 |
| 2003/04/09 | 828 | 835 | 760 | 819 | 108,500 |
| 2003/04/08 | 818 | 835 | 806 | 830 | 92,000 |
| 2003/04/07 | 790 | 825 | 782 | 823 | 78,300 |
| 2003/04/04 | 779 | 779 | 740 | 755 | 25,200 |
| 2003/04/03 | 758 | 785 | 758 | 780 | 51,700 |
| 2003/04/02 | 740 | 748 | 740 | 748 | 7,200 |
| 2003/04/01 | 719 | 740 | 719 | 740 | 5,000 |
| 2003/03/31 | 739 | 739 | 721 | 726 | 10,700 |
| 2003/03/28 | 733 | 760 | 711 | 711 | 18,200 |
| 2003/03/27 | 725 | 738 | 725 | 730 | 10,600 |
| 2003/03/26 | 711 | 730 | 711 | 728 | 12,200 |
| 2003/03/25 | 701 | 720 | 685 | 706 | 13,700 |
| 2003/03/24 | 729 | 730 | 711 | 711 | 14,400 |
| 2003/03/20 | 667 | 700 | 665 | 700 | 12,600 |
| 2003/03/19 | 655 | 669 | 654 | 667 | 6,900 |
| 2003/03/18 | 644 | 650 | 643 | 650 | 5,500 |
| 2003/03/17 | 667 | 667 | 631 | 645 | 8,600 |
| 2003/03/14 | 631 | 635 | 627 | 627 | 4,900 |
| 2003/03/13 | 630 | 630 | 630 | 630 | 4,000 |
| 2003/03/12 | 620 | 636 | 620 | 636 | 8,100 |
| 2003/03/11 | 622 | 625 | 620 | 625 | 8,000 |
| 2003/03/10 | 637 | 639 | 625 | 625 | 7,900 |
| 2003/03/07 | 650 | 651 | 637 | 640 | 9,200 |
| 2003/03/06 | 655 | 655 | 651 | 651 | 1,900 |
| 2003/03/05 | 657 | 665 | 655 | 665 | 2,300 |
| 2003/03/04 | 655 | 658 | 650 | 658 | 4,500 |
| 2003/03/03 | 649 | 650 | 646 | 646 | 1,700 |
| 2003/02/28 | 635 | 645 | 632 | 645 | 7,600 |
| 2003/02/27 | 635 | 639 | 632 | 639 | 3,000 |
| 2003/02/26 | 630 | 649 | 630 | 649 | 2,600 |
| 2003/02/25 | 655 | 655 | 634 | 650 | 2,200 |
| 2003/02/24 | 639 | 689 | 639 | 661 | 13,000 |
| 2003/02/21 | 641 | 650 | 638 | 649 | 9,500 |
| 2003/02/20 | 646 | 646 | 636 | 640 | 22,100 |
| 2003/02/19 | 630 | 630 | 615 | 627 | 5,800 |
| 2003/02/18 | 611 | 614 | 610 | 613 | 7,500 |
| 2003/02/17 | 635 | 635 | 610 | 610 | 20,500 |
| 2003/02/14 | 626 | 629 | 622 | 625 | 8,100 |
| 2003/02/13 | 601 | 616 | 601 | 616 | 7,800 |
| 2003/02/12 | 586 | 615 | 586 | 601 | 18,000 |
| 2003/02/10 | 571 | 590 | 571 | 585 | 5,300 |
| 2003/02/07 | 570 | 570 | 570 | 570 | 3,200 |
| 2003/02/06 | 570 | 575 | 569 | 575 | 6,300 |
| 2003/02/05 | 562 | 571 | 560 | 570 | 4,900 |
| 2003/02/04 | 570 | 570 | 570 | 570 | 1,400 |
| 2003/02/03 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/01/31 | 573 | 574 | 570 | 573 | 2,800 |
| 2003/01/30 | 570 | 573 | 570 | 572 | 3,100 |
| 2003/01/29 | 588 | 590 | 571 | 571 | 11,100 |
| 2003/01/28 | 568 | 580 | 565 | 580 | 21,300 |
| 2003/01/27 | 570 | 570 | 554 | 554 | 2,900 |
| 2003/01/24 | 568 | 570 | 561 | 561 | 5,900 |
| 2003/01/23 | 559 | 561 | 559 | 561 | 2,300 |
| 2003/01/22 | 561 | 562 | 560 | 561 | 3,100 |
| 2003/01/21 | 560 | 560 | 560 | 560 | 3,300 |
| 2003/01/20 | 560 | 560 | 560 | 560 | 9,300 |
| 2003/01/17 | 551 | 565 | 551 | 565 | 4,400 |
| 2003/01/16 | 555 | 555 | 541 | 541 | 4,600 |
| 2003/01/15 | 549 | 555 | 549 | 555 | 2,600 |
| 2003/01/14 | 542 | 542 | 540 | 540 | 6,200 |
| 2003/01/10 | 548 | 548 | 532 | 542 | 4,800 |
| 2003/01/09 | 545 | 545 | 545 | 545 | 100 |
| 2003/01/08 | 547 | 547 | 540 | 540 | 400 |
| 2003/01/07 | 538 | 550 | 531 | 547 | 8,700 |
| 2003/01/06 | 539 | 539 | 539 | 539 | 1,700 |