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
2004/12/30 1,358 1,365 1,354 1,363 21,000
2004/12/29 1,350 1,358 1,340 1,343 29,200
2004/12/28 1,350 1,355 1,333 1,337 39,600
2004/12/27 1,364 1,370 1,351 1,356 51,700
2004/12/24 1,377 1,377 1,359 1,361 84,300
2004/12/22 1,338 1,342 1,328 1,341 92,700
2004/12/21 1,259 1,308 1,259 1,298 115,100
2004/12/20 1,250 1,260 1,243 1,258 74,200
2004/12/17 1,242 1,258 1,241 1,250 41,400
2004/12/16 1,246 1,257 1,238 1,252 47,700
2004/12/15 1,260 1,260 1,240 1,247 44,300
2004/12/14 1,266 1,270 1,241 1,260 39,300
2004/12/13 1,264 1,268 1,262 1,264 21,500
2004/12/10 1,260 1,273 1,260 1,269 42,300
2004/12/09 1,282 1,286 1,271 1,274 16,400
2004/12/08 1,274 1,305 1,272 1,286 27,200
2004/12/07 1,301 1,311 1,291 1,293 24,700
2004/12/06 1,280 1,315 1,280 1,302 26,100
2004/12/03 1,292 1,300 1,275 1,300 42,900
2004/12/02 1,265 1,310 1,262 1,300 64,600
2004/12/01 1,282 1,290 1,260 1,261 42,400
2004/11/30 1,306 1,308 1,295 1,300 14,700
2004/11/29 1,309 1,312 1,300 1,308 46,700
2004/11/26 1,300 1,310 1,299 1,303 22,700
2004/11/25 1,312 1,312 1,302 1,308 34,800
2004/11/24 1,322 1,338 1,322 1,326 26,600
2004/11/22 1,333 1,335 1,317 1,324 31,400
2004/11/19 1,339 1,340 1,334 1,338 18,600
2004/11/18 1,339 1,344 1,335 1,336 21,600
2004/11/17 1,348 1,348 1,335 1,335 17,800
2004/11/16 1,347 1,349 1,339 1,339 31,800
2004/11/15 1,340 1,351 1,337 1,348 34,600
2004/11/12 1,339 1,346 1,335 1,337 31,400
2004/11/11 1,341 1,350 1,339 1,340 23,400
2004/11/10 1,346 1,348 1,340 1,341 18,400
2004/11/09 1,341 1,354 1,341 1,347 20,100
2004/11/08 1,361 1,362 1,346 1,347 24,200
2004/11/05 1,345 1,352 1,345 1,349 35,500
2004/11/04 1,350 1,350 1,341 1,341 16,400
2004/11/02 1,340 1,344 1,340 1,341 21,700
2004/11/01 1,341 1,344 1,340 1,342 17,700
2004/10/29 1,350 1,350 1,343 1,347 25,500
2004/10/28 1,346 1,360 1,342 1,350 64,900
2004/10/27 1,351 1,354 1,342 1,342 66,800
2004/10/26 1,354 1,365 1,351 1,353 19,700
2004/10/25 1,355 1,364 1,352 1,356 41,000
2004/10/22 1,362 1,381 1,362 1,370 28,600
2004/10/21 1,370 1,384 1,366 1,375 55,100
2004/10/20 1,389 1,389 1,371 1,373 39,200
2004/10/19 1,388 1,390 1,379 1,389 28,900
2004/10/18 1,380 1,386 1,375 1,379 27,000
2004/10/15 1,379 1,385 1,368 1,379 29,700
2004/10/14 1,395 1,400 1,385 1,385 27,900
2004/10/13 1,395 1,426 1,395 1,411 48,000
2004/10/12 1,402 1,422 1,400 1,415 42,200
2004/10/08 1,435 1,439 1,425 1,430 25,000
2004/10/07 1,450 1,465 1,432 1,447 58,900
2004/10/06 1,410 1,411 1,400 1,410 19,500
2004/10/05 1,395 1,405 1,390 1,402 24,400
2004/10/04 1,389 1,398 1,389 1,392 18,200
2004/10/01 1,368 1,375 1,364 1,371 8,100
2004/09/30 1,352 1,370 1,352 1,360 16,200
2004/09/29 1,355 1,361 1,348 1,360 24,800
2004/09/28 1,353 1,373 1,350 1,358 17,900
2004/09/27 1,345 1,368 1,344 1,357 18,300
2004/09/24 1,340 1,360 1,340 1,360 21,600
2004/09/22 1,382 1,394 1,356 1,379 15,600
2004/09/21 1,388 1,390 1,378 1,381 19,800
2004/09/17 1,400 1,402 1,385 1,390 35,700
2004/09/16 1,392 1,410 1,392 1,396 22,600
2004/09/15 1,428 1,428 1,390 1,412 17,800
2004/09/14 1,420 1,428 1,416 1,423 14,200
2004/09/13 1,405 1,419 1,405 1,413 15,200
2004/09/10 1,422 1,422 1,401 1,418 33,500
2004/09/09 1,423 1,442 1,422 1,425 16,300
2004/09/08 1,438 1,447 1,432 1,442 17,600
2004/09/07 1,440 1,449 1,440 1,442 13,100
2004/09/06 1,423 1,454 1,422 1,452 21,200
2004/09/03 1,470 1,475 1,430 1,430 27,700
2004/09/02 1,465 1,472 1,460 1,467 21,300
2004/09/01 1,461 1,470 1,455 1,464 16,300
2004/08/31 1,452 1,470 1,452 1,466 26,100
2004/08/30 1,453 1,482 1,453 1,471 39,200
2004/08/27 1,424 1,452 1,422 1,452 41,000
2004/08/26 1,424 1,450 1,424 1,430 38,000
2004/08/25 1,411 1,419 1,398 1,401 26,400
2004/08/24 1,406 1,429 1,406 1,411 26,700
2004/08/23 1,395 1,440 1,390 1,425 25,200
2004/08/20 1,400 1,402 1,368 1,386 26,400
2004/08/19 1,374 1,402 1,370 1,397 38,600
2004/08/18 1,390 1,390 1,337 1,360 30,900
2004/08/17 1,386 1,387 1,370 1,372 12,400
2004/08/16 1,374 1,389 1,370 1,375 15,200
2004/08/13 1,405 1,425 1,381 1,389 30,000
2004/08/12 1,401 1,416 1,394 1,405 14,000
2004/08/11 1,423 1,437 1,409 1,419 37,500
2004/08/10 1,380 1,409 1,373 1,403 29,400
2004/08/09 1,357 1,400 1,357 1,384 29,400
2004/08/06 1,390 1,397 1,361 1,397 34,800
2004/08/05 1,415 1,419 1,400 1,410 38,100
2004/08/04 1,430 1,440 1,403 1,420 35,300
2004/08/03 1,451 1,462 1,438 1,450 42,400
2004/08/02 1,454 1,468 1,454 1,460 24,100
2004/07/30 1,452 1,475 1,450 1,470 54,600
2004/07/29 1,470 1,478 1,461 1,472 43,400
2004/07/28 1,460 1,485 1,453 1,480 55,600
2004/07/27 1,458 1,465 1,430 1,442 62,700
2004/07/26 1,457 1,473 1,456 1,461 42,200
2004/07/23 1,475 1,485 1,468 1,473 44,100
2004/07/22 1,485 1,494 1,481 1,485 44,400
2004/07/21 1,493 1,510 1,493 1,500 42,200
2004/07/20 1,474 1,515 1,474 1,497 97,400
2004/07/16 1,530 1,530 1,510 1,524 136,800
2004/07/15 1,491 1,491 1,440 1,457 38,200
2004/07/14 1,492 1,494 1,470 1,471 42,300
2004/07/13 1,478 1,483 1,470 1,483 22,200
2004/07/12 1,485 1,499 1,469 1,478 42,900
2004/07/09 1,436 1,454 1,433 1,453 34,200
2004/07/08 1,450 1,459 1,436 1,438 36,600
2004/07/07 1,466 1,472 1,435 1,447 30,400
2004/07/06 1,490 1,492 1,474 1,477 53,500
2004/07/05 1,497 1,509 1,487 1,490 33,800
2004/07/02 1,508 1,520 1,505 1,512 26,700
2004/07/01 1,535 1,543 1,525 1,530 62,600
2004/06/30 1,500 1,530 1,498 1,518 74,200
2004/06/29 1,500 1,509 1,495 1,501 61,200
2004/06/28 1,480 1,510 1,474 1,499 117,000
2004/06/25 1,495 1,499 1,460 1,474 74,800
2004/06/24 1,500 1,505 1,478 1,488 55,500
2004/06/23 1,525 1,525 1,491 1,492 41,000
2004/06/22 1,525 1,532 1,505 1,514 34,200
2004/06/21 1,520 1,550 1,520 1,524 38,300
2004/06/18 1,540 1,540 1,511 1,516 43,600
2004/06/17 1,532 1,536 1,516 1,522 28,300
2004/06/16 1,521 1,540 1,521 1,531 37,600
2004/06/15 1,532 1,532 1,511 1,519 38,900
2004/06/14 1,559 1,559 1,542 1,542 64,100
2004/06/11 1,549 1,550 1,535 1,542 68,000
2004/06/10 1,522 1,542 1,514 1,534 44,700
2004/06/09 1,549 1,549 1,523 1,524 39,600
2004/06/08 1,555 1,555 1,522 1,523 47,500
2004/06/07 1,486 1,539 1,485 1,520 59,800
2004/06/04 1,480 1,489 1,470 1,480 62,600
2004/06/03 1,548 1,548 1,490 1,492 67,900
2004/06/02 1,558 1,558 1,543 1,548 27,800
2004/06/01 1,548 1,565 1,537 1,549 34,800
2004/05/31 1,568 1,568 1,531 1,548 52,400
2004/05/28 1,530 1,567 1,525 1,567 46,400
2004/05/27 1,552 1,572 1,520 1,538 80,700
2004/05/26 1,600 1,627 1,550 1,551 202,900
2004/05/26 1 -> 1.20 分割
2004/05/25 1,971 1,971 1,910 1,921 114,600
2004/05/24 1,979 1,990 1,945 1,966 67,800
2004/05/21 1,900 1,960 1,900 1,950 71,900
2004/05/20 1,877 1,915 1,861 1,890 51,900
2004/05/19 1,805 1,891 1,805 1,876 56,500
2004/05/18 1,702 1,804 1,702 1,785 59,900
2004/05/17 1,881 1,881 1,673 1,748 73,000
2004/05/14 1,870 1,911 1,860 1,866 74,100
2004/05/13 1,915 1,920 1,871 1,874 62,100
2004/05/12 1,850 1,919 1,850 1,909 58,900
2004/05/11 1,809 1,890 1,809 1,827 146,900
2004/05/10 1,930 2,005 1,910 1,929 124,600
2004/05/07 2,060 2,100 2,050 2,070 71,300
2004/05/06 2,130 2,130 2,060 2,080 98,100
2004/04/30 2,100 2,145 2,085 2,135 94,800
2004/04/28 2,100 2,170 2,100 2,150 66,400
2004/04/27 2,100 2,120 2,060 2,110 102,900
2004/04/26 2,170 2,185 2,120 2,135 79,400
2004/04/23 2,180 2,180 2,135 2,165 131,500
2004/04/22 2,200 2,235 2,100 2,160 188,500
2004/04/21 2,000 2,200 1,978 2,160 548,800
2004/04/20 1,950 1,980 1,929 1,978 80,300
2004/04/19 1,958 1,979 1,865 1,933 147,500
2004/04/16 2,005 2,025 1,950 1,958 67,600
2004/04/15 2,000 2,050 1,920 1,988 109,500
2004/04/14 1,985 1,997 1,970 1,994 94,100
2004/04/13 2,060 2,080 1,980 1,993 207,800
2004/04/12 1,880 1,970 1,878 1,960 138,800
2004/04/09 1,915 1,915 1,865 1,880 171,500
2004/04/08 1,940 1,998 1,930 1,945 271,500
2004/04/07 1,820 2,000 1,800 1,962 335,500
2004/04/06 1,820 1,830 1,790 1,828 304,200
2004/04/05 1,748 1,784 1,744 1,784 196,400
2004/04/02 1,730 1,742 1,710 1,720 178,300
2004/04/01 1,671 1,742 1,662 1,723 367,700
2004/03/31 1,605 1,650 1,597 1,641 160,200
2004/03/30 1,585 1,609 1,580 1,592 181,900
2004/03/29 1,569 1,590 1,546 1,574 132,700
2004/03/26 1,549 1,575 1,530 1,541 132,900
2004/03/25 1,510 1,545 1,507 1,534 88,200
2004/03/24 1,495 1,509 1,477 1,509 97,600
2004/03/23 1,466 1,499 1,450 1,495 70,000
2004/03/22 1,497 1,500 1,465 1,471 114,800
2004/03/19 1,442 1,504 1,425 1,483 212,400
2004/03/18 1,490 1,520 1,397 1,422 385,200
2004/03/17 1,441 1,499 1,424 1,481 283,500
2004/03/16 1,395 1,435 1,380 1,424 149,300
2004/03/15 1,381 1,398 1,375 1,395 61,100
2004/03/12 1,350 1,370 1,350 1,361 84,000
2004/03/11 1,377 1,377 1,350 1,372 74,700
2004/03/10 1,388 1,389 1,378 1,380 36,400
2004/03/09 1,389 1,391 1,379 1,389 85,800
2004/03/08 1,400 1,408 1,382 1,391 108,500
2004/03/05 1,343 1,380 1,331 1,379 134,500
2004/03/04 1,328 1,344 1,323 1,336 69,200
2004/03/03 1,335 1,337 1,320 1,328 54,900
2004/03/02 1,346 1,353 1,321 1,335 76,400
2004/03/01 1,300 1,341 1,300 1,341 124,200
2004/02/27 1,299 1,300 1,290 1,298 71,400
2004/02/26 1,295 1,300 1,286 1,296 53,300
2004/02/25 1,300 1,300 1,285 1,292 58,700
2004/02/24 1,315 1,320 1,301 1,304 105,300
2004/02/23 1,304 1,320 1,295 1,320 102,300
2004/02/20 1,291 1,299 1,281 1,285 86,000
2004/02/19 1,320 1,320 1,285 1,295 402,500
2004/02/18 1,340 1,343 1,303 1,303 106,000
2004/02/17 1,330 1,340 1,315 1,330 99,300
2004/02/16 1,299 1,319 1,280 1,310 105,600
2004/02/13 1,272 1,275 1,255 1,264 122,200
2004/02/12 1,276 1,283 1,268 1,273 138,100
2004/02/10 1,270 1,285 1,265 1,276 352,700
2004/02/09 1,369 1,369 1,286 1,286 134,600
2004/02/06 1,401 1,417 1,362 1,371 61,100
2004/02/05 1,410 1,440 1,400 1,420 31,700
2004/02/04 1,462 1,462 1,420 1,424 28,700
2004/02/03 1,465 1,468 1,420 1,459 38,500
2004/02/02 1,459 1,479 1,440 1,455 75,500
2004/01/30 1,461 1,476 1,452 1,470 30,700
2004/01/29 1,466 1,477 1,432 1,441 51,400
2004/01/28 1,495 1,498 1,480 1,486 97,200
2004/01/27 1,440 1,506 1,430 1,477 177,600
2004/01/26 1,422 1,435 1,413 1,425 43,300
2004/01/23 1,415 1,427 1,400 1,420 60,200
2004/01/22 1,420 1,425 1,395 1,400 66,700
2004/01/21 1,430 1,430 1,405 1,418 144,000
2004/01/20 1,400 1,410 1,394 1,399 42,500
2004/01/19 1,365 1,385 1,364 1,385 39,800
2004/01/16 1,351 1,380 1,351 1,365 36,800
2004/01/15 1,350 1,365 1,342 1,350 37,000
2004/01/14 1,312 1,345 1,310 1,338 42,000
2004/01/13 1,310 1,330 1,300 1,312 25,200
2004/01/09 1,276 1,299 1,276 1,290 18,200
2004/01/08 1,252 1,274 1,252 1,265 18,100
2004/01/07 1,274 1,274 1,251 1,252 32,400
2004/01/06 1,306 1,320 1,274 1,274 47,300
2004/01/05 1,318 1,334 1,318 1,323 6,200

このページの先頭へ