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 |
---|---|---|---|---|---|
2005/12/30 | 2,200 | 2,210 | 2,180 | 2,185 | 20,700 |
2005/12/29 | 2,215 | 2,220 | 2,180 | 2,195 | 42,400 |
2005/12/28 | 2,175 | 2,200 | 2,175 | 2,195 | 41,300 |
2005/12/27 | 2,200 | 2,210 | 2,160 | 2,175 | 45,100 |
2005/12/26 | 2,185 | 2,225 | 2,175 | 2,210 | 80,800 |
2005/12/22 | 2,150 | 2,185 | 2,120 | 2,160 | 72,600 |
2005/12/21 | 2,110 | 2,170 | 2,100 | 2,135 | 64,900 |
2005/12/20 | 2,100 | 2,180 | 2,080 | 2,145 | 107,000 |
2005/12/19 | 2,050 | 2,100 | 2,050 | 2,100 | 95,100 |
2005/12/16 | 1,985 | 2,045 | 1,985 | 2,010 | 123,100 |
2005/12/15 | 1,948 | 2,005 | 1,930 | 1,981 | 88,600 |
2005/12/14 | 2,020 | 2,025 | 1,921 | 1,949 | 82,500 |
2005/12/13 | 2,045 | 2,050 | 2,000 | 2,020 | 89,900 |
2005/12/12 | 1,940 | 2,045 | 1,935 | 2,015 | 240,000 |
2005/12/09 | 1,943 | 1,949 | 1,884 | 1,903 | 206,400 |
2005/12/08 | 1,812 | 1,830 | 1,800 | 1,823 | 67,900 |
2005/12/07 | 1,840 | 1,844 | 1,800 | 1,812 | 122,500 |
2005/12/06 | 1,829 | 1,859 | 1,826 | 1,852 | 107,900 |
2005/12/05 | 1,819 | 1,848 | 1,803 | 1,830 | 120,800 |
2005/12/02 | 1,780 | 1,802 | 1,780 | 1,789 | 93,100 |
2005/12/01 | 1,750 | 1,769 | 1,741 | 1,768 | 85,200 |
2005/11/30 | 1,816 | 1,817 | 1,769 | 1,776 | 120,000 |
2005/11/29 | 1,830 | 1,846 | 1,812 | 1,820 | 46,500 |
2005/11/28 | 1,843 | 1,850 | 1,806 | 1,820 | 79,900 |
2005/11/25 | 1,849 | 1,874 | 1,720 | 1,873 | 44,200 |
2005/11/24 | 1,860 | 1,896 | 1,860 | 1,891 | 40,400 |
2005/11/22 | 1,864 | 1,875 | 1,851 | 1,863 | 69,900 |
2005/11/21 | 1,940 | 1,943 | 1,888 | 1,888 | 58,800 |
2005/11/18 | 1,929 | 1,935 | 1,913 | 1,925 | 47,500 |
2005/11/17 | 1,906 | 1,930 | 1,905 | 1,920 | 51,500 |
2005/11/16 | 1,893 | 1,909 | 1,875 | 1,905 | 34,500 |
2005/11/15 | 1,891 | 1,930 | 1,885 | 1,893 | 55,300 |
2005/11/14 | 1,930 | 1,936 | 1,881 | 1,887 | 48,300 |
2005/11/11 | 1,842 | 1,879 | 1,842 | 1,870 | 49,200 |
2005/11/10 | 1,831 | 1,860 | 1,831 | 1,841 | 27,300 |
2005/11/09 | 1,830 | 1,868 | 1,830 | 1,841 | 63,900 |
2005/11/08 | 1,855 | 1,855 | 1,840 | 1,844 | 24,600 |
2005/11/07 | 1,860 | 1,860 | 1,830 | 1,856 | 61,200 |
2005/11/04 | 1,844 | 1,860 | 1,835 | 1,860 | 65,400 |
2005/11/02 | 1,815 | 1,845 | 1,813 | 1,835 | 64,200 |
2005/11/01 | 1,800 | 1,813 | 1,797 | 1,813 | 21,100 |
2005/10/31 | 1,775 | 1,809 | 1,775 | 1,800 | 29,400 |
2005/10/28 | 1,800 | 1,820 | 1,773 | 1,789 | 75,900 |
2005/10/27 | 1,766 | 1,793 | 1,764 | 1,793 | 68,500 |
2005/10/26 | 1,742 | 1,769 | 1,740 | 1,764 | 63,400 |
2005/10/25 | 1,720 | 1,749 | 1,720 | 1,743 | 55,500 |
2005/10/24 | 1,745 | 1,747 | 1,725 | 1,728 | 33,600 |
2005/10/21 | 1,717 | 1,749 | 1,711 | 1,749 | 61,100 |
2005/10/20 | 1,729 | 1,729 | 1,714 | 1,722 | 30,400 |
2005/10/19 | 1,728 | 1,739 | 1,700 | 1,739 | 64,300 |
2005/10/18 | 1,727 | 1,745 | 1,715 | 1,723 | 64,000 |
2005/10/17 | 1,730 | 1,735 | 1,703 | 1,711 | 56,200 |
2005/10/14 | 1,727 | 1,730 | 1,712 | 1,725 | 47,500 |
2005/10/13 | 1,720 | 1,735 | 1,713 | 1,729 | 92,600 |
2005/10/12 | 1,709 | 1,729 | 1,708 | 1,722 | 88,200 |
2005/10/11 | 1,684 | 1,709 | 1,684 | 1,704 | 45,900 |
2005/10/07 | 1,670 | 1,708 | 1,660 | 1,690 | 59,300 |
2005/10/06 | 1,681 | 1,706 | 1,681 | 1,687 | 80,300 |
2005/10/05 | 1,713 | 1,720 | 1,680 | 1,708 | 100,800 |
2005/10/04 | 1,690 | 1,730 | 1,688 | 1,712 | 99,000 |
2005/10/03 | 1,680 | 1,698 | 1,659 | 1,690 | 94,800 |
2005/09/30 | 1,660 | 1,670 | 1,648 | 1,670 | 67,000 |
2005/09/29 | 1,655 | 1,679 | 1,650 | 1,661 | 108,200 |
2005/09/28 | 1,682 | 1,692 | 1,646 | 1,662 | 52,400 |
2005/09/27 | 1,700 | 1,703 | 1,682 | 1,682 | 52,900 |
2005/09/26 | 1,679 | 1,694 | 1,670 | 1,694 | 67,400 |
2005/09/22 | 1,668 | 1,670 | 1,646 | 1,666 | 75,700 |
2005/09/21 | 1,668 | 1,680 | 1,662 | 1,665 | 137,200 |
2005/09/20 | 1,650 | 1,674 | 1,649 | 1,668 | 96,300 |
2005/09/16 | 1,649 | 1,649 | 1,625 | 1,642 | 81,300 |
2005/09/15 | 1,620 | 1,649 | 1,620 | 1,637 | 184,100 |
2005/09/14 | 1,612 | 1,617 | 1,600 | 1,610 | 74,200 |
2005/09/13 | 1,586 | 1,620 | 1,582 | 1,616 | 176,000 |
2005/09/12 | 1,569 | 1,594 | 1,562 | 1,589 | 110,400 |
2005/09/09 | 1,549 | 1,563 | 1,540 | 1,560 | 126,300 |
2005/09/08 | 1,530 | 1,559 | 1,530 | 1,550 | 81,500 |
2005/09/07 | 1,567 | 1,567 | 1,549 | 1,560 | 84,100 |
2005/09/06 | 1,551 | 1,569 | 1,551 | 1,560 | 56,500 |
2005/09/05 | 1,551 | 1,574 | 1,551 | 1,567 | 89,600 |
2005/09/02 | 1,550 | 1,559 | 1,543 | 1,548 | 93,300 |
2005/09/01 | 1,539 | 1,545 | 1,511 | 1,542 | 93,200 |
2005/08/31 | 1,510 | 1,533 | 1,505 | 1,511 | 83,900 |
2005/08/30 | 1,507 | 1,516 | 1,491 | 1,509 | 36,500 |
2005/08/29 | 1,514 | 1,520 | 1,501 | 1,506 | 27,300 |
2005/08/26 | 1,513 | 1,520 | 1,510 | 1,520 | 46,500 |
2005/08/25 | 1,497 | 1,515 | 1,497 | 1,509 | 55,100 |
2005/08/24 | 1,487 | 1,504 | 1,482 | 1,502 | 71,200 |
2005/08/23 | 1,476 | 1,488 | 1,476 | 1,476 | 59,300 |
2005/08/22 | 1,482 | 1,490 | 1,474 | 1,474 | 74,300 |
2005/08/19 | 1,475 | 1,487 | 1,471 | 1,481 | 35,500 |
2005/08/18 | 1,476 | 1,492 | 1,467 | 1,487 | 41,500 |
2005/08/17 | 1,497 | 1,497 | 1,465 | 1,475 | 45,500 |
2005/08/16 | 1,490 | 1,499 | 1,487 | 1,496 | 31,700 |
2005/08/15 | 1,493 | 1,506 | 1,491 | 1,493 | 25,600 |
2005/08/12 | 1,511 | 1,518 | 1,500 | 1,508 | 27,000 |
2005/08/11 | 1,514 | 1,526 | 1,507 | 1,511 | 26,600 |
2005/08/10 | 1,508 | 1,530 | 1,493 | 1,527 | 66,500 |
2005/08/09 | 1,485 | 1,506 | 1,483 | 1,489 | 15,500 |
2005/08/08 | 1,441 | 1,485 | 1,441 | 1,468 | 33,700 |
2005/08/05 | 1,515 | 1,528 | 1,486 | 1,486 | 44,300 |
2005/08/04 | 1,542 | 1,546 | 1,512 | 1,535 | 108,500 |
2005/08/03 | 1,530 | 1,550 | 1,520 | 1,532 | 121,400 |
2005/08/02 | 1,521 | 1,526 | 1,513 | 1,525 | 65,000 |
2005/08/01 | 1,518 | 1,525 | 1,510 | 1,520 | 74,800 |
2005/07/29 | 1,523 | 1,525 | 1,503 | 1,510 | 47,700 |
2005/07/28 | 1,521 | 1,528 | 1,511 | 1,520 | 48,900 |
2005/07/27 | 1,519 | 1,524 | 1,515 | 1,521 | 24,200 |
2005/07/26 | 1,510 | 1,524 | 1,510 | 1,518 | 30,400 |
2005/07/25 | 1,523 | 1,538 | 1,510 | 1,532 | 59,900 |
2005/07/22 | 1,510 | 1,538 | 1,500 | 1,523 | 142,100 |
2005/07/21 | 1,490 | 1,520 | 1,490 | 1,508 | 172,700 |
2005/07/20 | 1,470 | 1,488 | 1,450 | 1,483 | 142,500 |
2005/07/19 | 1,443 | 1,449 | 1,433 | 1,444 | 26,000 |
2005/07/15 | 1,436 | 1,468 | 1,436 | 1,442 | 72,000 |
2005/07/14 | 1,410 | 1,430 | 1,410 | 1,423 | 23,300 |
2005/07/13 | 1,418 | 1,426 | 1,409 | 1,419 | 26,900 |
2005/07/12 | 1,417 | 1,428 | 1,417 | 1,420 | 12,700 |
2005/07/11 | 1,406 | 1,424 | 1,406 | 1,419 | 30,000 |
2005/07/08 | 1,401 | 1,427 | 1,401 | 1,410 | 44,300 |
2005/07/07 | 1,410 | 1,422 | 1,403 | 1,416 | 22,300 |
2005/07/06 | 1,425 | 1,429 | 1,420 | 1,428 | 17,800 |
2005/07/05 | 1,432 | 1,432 | 1,423 | 1,425 | 14,800 |
2005/07/04 | 1,433 | 1,433 | 1,426 | 1,433 | 14,200 |
2005/07/01 | 1,418 | 1,432 | 1,418 | 1,423 | 10,800 |
2005/06/30 | 1,420 | 1,430 | 1,413 | 1,418 | 13,600 |
2005/06/29 | 1,435 | 1,440 | 1,416 | 1,421 | 26,800 |
2005/06/28 | 1,408 | 1,425 | 1,408 | 1,423 | 16,200 |
2005/06/27 | 1,409 | 1,418 | 1,408 | 1,411 | 18,800 |
2005/06/24 | 1,415 | 1,428 | 1,415 | 1,428 | 11,900 |
2005/06/23 | 1,425 | 1,438 | 1,425 | 1,432 | 8,900 |
2005/06/22 | 1,430 | 1,440 | 1,425 | 1,434 | 12,800 |
2005/06/21 | 1,430 | 1,451 | 1,425 | 1,441 | 17,300 |
2005/06/20 | 1,450 | 1,451 | 1,433 | 1,436 | 31,900 |
2005/06/17 | 1,442 | 1,448 | 1,426 | 1,443 | 27,800 |
2005/06/16 | 1,432 | 1,447 | 1,423 | 1,423 | 25,000 |
2005/06/15 | 1,409 | 1,447 | 1,409 | 1,428 | 54,100 |
2005/06/14 | 1,410 | 1,413 | 1,407 | 1,407 | 10,800 |
2005/06/13 | 1,411 | 1,414 | 1,400 | 1,406 | 24,800 |
2005/06/10 | 1,408 | 1,416 | 1,400 | 1,410 | 28,400 |
2005/06/09 | 1,400 | 1,415 | 1,400 | 1,407 | 30,300 |
2005/06/08 | 1,397 | 1,404 | 1,390 | 1,396 | 17,600 |
2005/06/07 | 1,405 | 1,405 | 1,390 | 1,397 | 15,300 |
2005/06/06 | 1,400 | 1,405 | 1,386 | 1,400 | 21,800 |
2005/06/03 | 1,410 | 1,410 | 1,397 | 1,399 | 19,900 |
2005/06/02 | 1,415 | 1,418 | 1,403 | 1,413 | 16,500 |
2005/06/01 | 1,415 | 1,416 | 1,400 | 1,415 | 37,300 |
2005/05/31 | 1,412 | 1,420 | 1,400 | 1,417 | 24,200 |
2005/05/30 | 1,405 | 1,424 | 1,404 | 1,418 | 13,900 |
2005/05/27 | 1,395 | 1,408 | 1,395 | 1,405 | 17,400 |
2005/05/26 | 1,400 | 1,403 | 1,384 | 1,393 | 39,600 |
2005/05/25 | 1,465 | 1,466 | 1,430 | 1,440 | 49,400 |
2005/05/24 | 1,445 | 1,454 | 1,436 | 1,450 | 42,100 |
2005/05/23 | 1,433 | 1,439 | 1,423 | 1,438 | 13,100 |
2005/05/20 | 1,439 | 1,440 | 1,425 | 1,429 | 24,700 |
2005/05/19 | 1,423 | 1,440 | 1,420 | 1,428 | 30,000 |
2005/05/18 | 1,411 | 1,420 | 1,411 | 1,412 | 22,200 |
2005/05/17 | 1,434 | 1,446 | 1,411 | 1,413 | 47,900 |
2005/05/16 | 1,450 | 1,460 | 1,430 | 1,433 | 44,300 |
2005/05/13 | 1,472 | 1,478 | 1,450 | 1,450 | 38,500 |
2005/05/12 | 1,475 | 1,481 | 1,465 | 1,474 | 23,400 |
2005/05/11 | 1,475 | 1,482 | 1,468 | 1,481 | 40,000 |
2005/05/10 | 1,490 | 1,490 | 1,471 | 1,482 | 54,100 |
2005/05/09 | 1,485 | 1,490 | 1,476 | 1,487 | 53,800 |
2005/05/06 | 1,450 | 1,474 | 1,442 | 1,466 | 21,800 |
2005/05/02 | 1,440 | 1,440 | 1,430 | 1,430 | 37,400 |
2005/04/28 | 1,440 | 1,445 | 1,437 | 1,441 | 32,900 |
2005/04/27 | 1,436 | 1,444 | 1,436 | 1,440 | 34,700 |
2005/04/26 | 1,456 | 1,456 | 1,436 | 1,443 | 56,300 |
2005/04/25 | 1,467 | 1,468 | 1,452 | 1,456 | 44,400 |
2005/04/22 | 1,492 | 1,492 | 1,461 | 1,471 | 37,600 |
2005/04/21 | 1,433 | 1,448 | 1,420 | 1,432 | 97,300 |
2005/04/20 | 1,489 | 1,495 | 1,473 | 1,474 | 53,100 |
2005/04/19 | 1,445 | 1,472 | 1,430 | 1,447 | 53,600 |
2005/04/18 | 1,433 | 1,470 | 1,410 | 1,410 | 67,900 |
2005/04/15 | 1,498 | 1,500 | 1,484 | 1,493 | 49,700 |
2005/04/14 | 1,520 | 1,525 | 1,485 | 1,513 | 64,600 |
2005/04/13 | 1,550 | 1,556 | 1,531 | 1,537 | 51,100 |
2005/04/12 | 1,569 | 1,580 | 1,544 | 1,550 | 66,500 |
2005/04/11 | 1,575 | 1,590 | 1,570 | 1,575 | 37,000 |
2005/04/08 | 1,622 | 1,622 | 1,585 | 1,598 | 86,900 |
2005/04/07 | 1,600 | 1,618 | 1,594 | 1,606 | 168,700 |
2005/04/06 | 1,540 | 1,588 | 1,540 | 1,579 | 82,800 |
2005/04/05 | 1,502 | 1,544 | 1,502 | 1,540 | 91,700 |
2005/04/04 | 1,530 | 1,530 | 1,501 | 1,510 | 61,200 |
2005/04/01 | 1,534 | 1,534 | 1,516 | 1,533 | 39,400 |
2005/03/31 | 1,505 | 1,535 | 1,500 | 1,535 | 132,900 |
2005/03/30 | 1,557 | 1,585 | 1,555 | 1,565 | 43,100 |
2005/03/29 | 1,614 | 1,620 | 1,550 | 1,587 | 34,500 |
2005/03/28 | 1,621 | 1,626 | 1,610 | 1,617 | 19,500 |
2005/03/25 | 1,610 | 1,625 | 1,610 | 1,616 | 27,300 |
2005/03/24 | 1,620 | 1,625 | 1,610 | 1,611 | 37,600 |
2005/03/23 | 1,620 | 1,627 | 1,615 | 1,625 | 39,100 |
2005/03/22 | 1,610 | 1,639 | 1,605 | 1,630 | 47,300 |
2005/03/18 | 1,610 | 1,620 | 1,604 | 1,607 | 37,500 |
2005/03/17 | 1,590 | 1,601 | 1,585 | 1,594 | 42,900 |
2005/03/16 | 1,578 | 1,607 | 1,560 | 1,598 | 44,100 |
2005/03/15 | 1,600 | 1,606 | 1,570 | 1,577 | 61,300 |
2005/03/14 | 1,600 | 1,611 | 1,596 | 1,611 | 64,500 |
2005/03/11 | 1,580 | 1,620 | 1,580 | 1,595 | 130,500 |
2005/03/10 | 1,559 | 1,580 | 1,550 | 1,571 | 69,500 |
2005/03/09 | 1,555 | 1,572 | 1,555 | 1,563 | 49,100 |
2005/03/08 | 1,530 | 1,575 | 1,530 | 1,561 | 71,700 |
2005/03/07 | 1,525 | 1,543 | 1,525 | 1,540 | 35,100 |
2005/03/04 | 1,540 | 1,540 | 1,527 | 1,537 | 24,900 |
2005/03/03 | 1,545 | 1,550 | 1,533 | 1,543 | 53,800 |
2005/03/02 | 1,540 | 1,549 | 1,534 | 1,549 | 70,000 |
2005/03/01 | 1,510 | 1,540 | 1,506 | 1,530 | 82,600 |
2005/02/28 | 1,494 | 1,524 | 1,494 | 1,520 | 57,600 |
2005/02/25 | 1,492 | 1,504 | 1,481 | 1,495 | 44,300 |
2005/02/24 | 1,493 | 1,495 | 1,480 | 1,489 | 35,400 |
2005/02/23 | 1,495 | 1,505 | 1,483 | 1,492 | 34,900 |
2005/02/22 | 1,494 | 1,506 | 1,493 | 1,502 | 40,900 |
2005/02/21 | 1,511 | 1,511 | 1,500 | 1,500 | 39,100 |
2005/02/18 | 1,509 | 1,512 | 1,496 | 1,507 | 54,500 |
2005/02/17 | 1,494 | 1,509 | 1,491 | 1,505 | 52,200 |
2005/02/16 | 1,499 | 1,509 | 1,495 | 1,497 | 68,000 |
2005/02/15 | 1,494 | 1,519 | 1,492 | 1,493 | 62,200 |
2005/02/14 | 1,530 | 1,542 | 1,510 | 1,511 | 171,800 |
2005/02/10 | 1,440 | 1,475 | 1,417 | 1,464 | 127,100 |
2005/02/09 | 1,418 | 1,438 | 1,418 | 1,438 | 52,600 |
2005/02/08 | 1,414 | 1,429 | 1,414 | 1,420 | 26,500 |
2005/02/07 | 1,414 | 1,426 | 1,405 | 1,416 | 35,700 |
2005/02/04 | 1,412 | 1,422 | 1,409 | 1,410 | 38,400 |
2005/02/03 | 1,430 | 1,430 | 1,415 | 1,419 | 44,500 |
2005/02/02 | 1,426 | 1,427 | 1,411 | 1,427 | 56,800 |
2005/02/01 | 1,414 | 1,430 | 1,411 | 1,426 | 44,200 |
2005/01/31 | 1,405 | 1,430 | 1,405 | 1,423 | 53,400 |
2005/01/28 | 1,420 | 1,426 | 1,406 | 1,423 | 66,400 |
2005/01/27 | 1,428 | 1,428 | 1,415 | 1,426 | 53,400 |
2005/01/26 | 1,430 | 1,439 | 1,411 | 1,426 | 138,200 |
2005/01/25 | 1,444 | 1,444 | 1,405 | 1,405 | 91,300 |
2005/01/24 | 1,421 | 1,448 | 1,416 | 1,440 | 47,200 |
2005/01/21 | 1,431 | 1,435 | 1,413 | 1,430 | 66,700 |
2005/01/20 | 1,465 | 1,467 | 1,425 | 1,431 | 137,800 |
2005/01/19 | 1,434 | 1,474 | 1,400 | 1,469 | 192,500 |
2005/01/18 | 1,441 | 1,445 | 1,426 | 1,433 | 64,000 |
2005/01/17 | 1,435 | 1,445 | 1,428 | 1,437 | 52,300 |
2005/01/14 | 1,401 | 1,440 | 1,391 | 1,440 | 64,700 |
2005/01/13 | 1,443 | 1,443 | 1,405 | 1,419 | 42,300 |
2005/01/12 | 1,415 | 1,448 | 1,406 | 1,423 | 95,500 |
2005/01/11 | 1,385 | 1,425 | 1,375 | 1,419 | 61,200 |
2005/01/07 | 1,368 | 1,386 | 1,368 | 1,385 | 42,800 |
2005/01/06 | 1,358 | 1,372 | 1,357 | 1,364 | 23,300 |
2005/01/05 | 1,360 | 1,360 | 1,347 | 1,358 | 41,600 |
2005/01/04 | 1,366 | 1,377 | 1,360 | 1,364 | 6,400 |