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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,074 | 1,083 | 1,049 | 1,076 | 78,100 |
| 2007/12/27 | 1,136 | 1,149 | 1,091 | 1,096 | 300,800 |
| 2007/12/26 | 1,262 | 1,280 | 1,252 | 1,276 | 41,600 |
| 2007/12/25 | 1,250 | 1,270 | 1,213 | 1,263 | 52,000 |
| 2007/12/21 | 1,265 | 1,279 | 1,226 | 1,263 | 53,700 |
| 2007/12/20 | 1,309 | 1,309 | 1,253 | 1,279 | 38,300 |
| 2007/12/19 | 1,272 | 1,288 | 1,268 | 1,271 | 31,600 |
| 2007/12/18 | 1,251 | 1,298 | 1,250 | 1,291 | 51,600 |
| 2007/12/17 | 1,260 | 1,295 | 1,260 | 1,279 | 34,400 |
| 2007/12/14 | 1,264 | 1,311 | 1,260 | 1,300 | 71,800 |
| 2007/12/13 | 1,322 | 1,322 | 1,294 | 1,296 | 47,200 |
| 2007/12/12 | 1,268 | 1,308 | 1,252 | 1,302 | 57,000 |
| 2007/12/11 | 1,273 | 1,287 | 1,267 | 1,281 | 38,400 |
| 2007/12/10 | 1,284 | 1,290 | 1,265 | 1,274 | 24,700 |
| 2007/12/07 | 1,280 | 1,298 | 1,275 | 1,284 | 41,800 |
| 2007/12/06 | 1,282 | 1,287 | 1,268 | 1,280 | 40,400 |
| 2007/12/05 | 1,291 | 1,297 | 1,252 | 1,273 | 36,800 |
| 2007/12/04 | 1,300 | 1,304 | 1,283 | 1,289 | 26,400 |
| 2007/12/03 | 1,314 | 1,314 | 1,284 | 1,303 | 25,900 |
| 2007/11/30 | 1,275 | 1,313 | 1,265 | 1,299 | 41,800 |
| 2007/11/29 | 1,235 | 1,275 | 1,235 | 1,273 | 35,900 |
| 2007/11/28 | 1,211 | 1,249 | 1,211 | 1,236 | 26,200 |
| 2007/11/27 | 1,235 | 1,258 | 1,206 | 1,248 | 35,700 |
| 2007/11/26 | 1,230 | 1,264 | 1,226 | 1,248 | 24,200 |
| 2007/11/22 | 1,220 | 1,242 | 1,204 | 1,226 | 20,600 |
| 2007/11/21 | 1,260 | 1,260 | 1,216 | 1,220 | 33,800 |
| 2007/11/20 | 1,211 | 1,242 | 1,187 | 1,240 | 47,300 |
| 2007/11/19 | 1,260 | 1,285 | 1,250 | 1,254 | 32,100 |
| 2007/11/16 | 1,280 | 1,282 | 1,254 | 1,260 | 40,800 |
| 2007/11/15 | 1,298 | 1,322 | 1,262 | 1,320 | 42,600 |
| 2007/11/14 | 1,260 | 1,294 | 1,259 | 1,289 | 23,000 |
| 2007/11/13 | 1,260 | 1,274 | 1,241 | 1,247 | 34,600 |
| 2007/11/12 | 1,263 | 1,280 | 1,250 | 1,261 | 35,200 |
| 2007/11/09 | 1,307 | 1,335 | 1,282 | 1,302 | 38,900 |
| 2007/11/08 | 1,313 | 1,318 | 1,292 | 1,305 | 49,700 |
| 2007/11/07 | 1,382 | 1,382 | 1,344 | 1,350 | 36,800 |
| 2007/11/06 | 1,372 | 1,391 | 1,365 | 1,375 | 23,300 |
| 2007/11/05 | 1,401 | 1,425 | 1,372 | 1,378 | 39,300 |
| 2007/11/02 | 1,410 | 1,432 | 1,396 | 1,415 | 34,200 |
| 2007/11/01 | 1,406 | 1,429 | 1,402 | 1,428 | 23,600 |
| 2007/10/31 | 1,392 | 1,409 | 1,387 | 1,405 | 22,300 |
| 2007/10/30 | 1,388 | 1,418 | 1,388 | 1,400 | 41,100 |
| 2007/10/29 | 1,449 | 1,453 | 1,377 | 1,388 | 66,300 |
| 2007/10/26 | 1,400 | 1,400 | 1,360 | 1,394 | 67,300 |
| 2007/10/25 | 1,397 | 1,418 | 1,362 | 1,367 | 70,400 |
| 2007/10/24 | 1,430 | 1,437 | 1,393 | 1,396 | 70,000 |
| 2007/10/23 | 1,452 | 1,452 | 1,407 | 1,427 | 64,400 |
| 2007/10/22 | 1,460 | 1,478 | 1,434 | 1,463 | 53,800 |
| 2007/10/19 | 1,484 | 1,484 | 1,448 | 1,462 | 58,400 |
| 2007/10/18 | 1,425 | 1,478 | 1,411 | 1,474 | 25,000 |
| 2007/10/17 | 1,445 | 1,446 | 1,415 | 1,425 | 72,400 |
| 2007/10/16 | 1,518 | 1,518 | 1,460 | 1,460 | 55,300 |
| 2007/10/15 | 1,506 | 1,522 | 1,505 | 1,519 | 34,400 |
| 2007/10/12 | 1,510 | 1,515 | 1,497 | 1,505 | 91,800 |
| 2007/10/11 | 1,497 | 1,512 | 1,478 | 1,511 | 42,000 |
| 2007/10/10 | 1,474 | 1,506 | 1,474 | 1,499 | 61,500 |
| 2007/10/09 | 1,462 | 1,500 | 1,462 | 1,474 | 34,800 |
| 2007/10/05 | 1,415 | 1,475 | 1,411 | 1,451 | 57,100 |
| 2007/10/04 | 1,389 | 1,449 | 1,368 | 1,420 | 104,600 |
| 2007/10/03 | 1,358 | 1,392 | 1,340 | 1,392 | 37,600 |
| 2007/10/02 | 1,345 | 1,359 | 1,326 | 1,356 | 56,000 |
| 2007/10/01 | 1,351 | 1,357 | 1,321 | 1,326 | 55,300 |
| 2007/09/28 | 1,311 | 1,374 | 1,311 | 1,350 | 75,700 |
| 2007/09/27 | 1,370 | 1,391 | 1,360 | 1,391 | 51,200 |
| 2007/09/26 | 1,336 | 1,365 | 1,335 | 1,359 | 39,300 |
| 2007/09/25 | 1,359 | 1,363 | 1,322 | 1,335 | 74,700 |
| 2007/09/21 | 1,379 | 1,379 | 1,345 | 1,359 | 23,600 |
| 2007/09/20 | 1,409 | 1,420 | 1,375 | 1,379 | 46,900 |
| 2007/09/19 | 1,343 | 1,385 | 1,343 | 1,383 | 39,800 |
| 2007/09/18 | 1,338 | 1,363 | 1,338 | 1,343 | 25,600 |
| 2007/09/14 | 1,349 | 1,414 | 1,345 | 1,372 | 48,300 |
| 2007/09/13 | 1,390 | 1,390 | 1,352 | 1,369 | 41,600 |
| 2007/09/12 | 1,401 | 1,422 | 1,383 | 1,388 | 39,900 |
| 2007/09/11 | 1,390 | 1,410 | 1,365 | 1,398 | 41,800 |
| 2007/09/10 | 1,377 | 1,404 | 1,377 | 1,399 | 43,900 |
| 2007/09/07 | 1,439 | 1,443 | 1,408 | 1,425 | 36,000 |
| 2007/09/06 | 1,400 | 1,448 | 1,400 | 1,439 | 74,600 |
| 2007/09/05 | 1,504 | 1,515 | 1,454 | 1,460 | 89,900 |
| 2007/09/04 | 1,529 | 1,529 | 1,501 | 1,510 | 35,500 |
| 2007/09/03 | 1,472 | 1,544 | 1,472 | 1,527 | 103,100 |
| 2007/08/31 | 1,424 | 1,498 | 1,424 | 1,498 | 67,900 |
| 2007/08/30 | 1,386 | 1,426 | 1,386 | 1,423 | 52,200 |
| 2007/08/29 | 1,380 | 1,388 | 1,360 | 1,383 | 55,000 |
| 2007/08/28 | 1,399 | 1,408 | 1,392 | 1,401 | 32,700 |
| 2007/08/27 | 1,353 | 1,412 | 1,353 | 1,396 | 76,100 |
| 2007/08/24 | 1,356 | 1,370 | 1,354 | 1,367 | 74,800 |
| 2007/08/23 | 1,345 | 1,370 | 1,339 | 1,350 | 172,700 |
| 2007/08/22 | 1,325 | 1,345 | 1,320 | 1,335 | 109,700 |
| 2007/08/21 | 1,294 | 1,346 | 1,294 | 1,323 | 95,300 |
| 2007/08/20 | 1,326 | 1,326 | 1,289 | 1,292 | 130,400 |
| 2007/08/17 | 1,350 | 1,350 | 1,264 | 1,266 | 200,700 |
| 2007/08/16 | 1,360 | 1,378 | 1,314 | 1,349 | 153,600 |
| 2007/08/15 | 1,390 | 1,419 | 1,380 | 1,380 | 100,700 |
| 2007/08/14 | 1,410 | 1,417 | 1,390 | 1,405 | 99,300 |
| 2007/08/13 | 1,370 | 1,405 | 1,350 | 1,390 | 226,000 |
| 2007/08/10 | 1,340 | 1,361 | 1,301 | 1,320 | 227,500 |
| 2007/08/09 | 1,500 | 1,504 | 1,322 | 1,346 | 304,700 |
| 2007/08/08 | 1,503 | 1,525 | 1,501 | 1,503 | 87,200 |
| 2007/08/07 | 1,562 | 1,575 | 1,496 | 1,498 | 88,100 |
| 2007/08/06 | 1,529 | 1,573 | 1,521 | 1,560 | 101,500 |
| 2007/08/03 | 1,543 | 1,565 | 1,533 | 1,543 | 45,300 |
| 2007/08/02 | 1,558 | 1,575 | 1,542 | 1,553 | 77,700 |
| 2007/08/01 | 1,562 | 1,587 | 1,545 | 1,546 | 44,600 |
| 2007/07/31 | 1,550 | 1,571 | 1,550 | 1,562 | 65,800 |
| 2007/07/30 | 1,532 | 1,574 | 1,524 | 1,566 | 82,500 |
| 2007/07/27 | 1,591 | 1,605 | 1,585 | 1,588 | 68,400 |
| 2007/07/26 | 1,653 | 1,663 | 1,623 | 1,627 | 73,100 |
| 2007/07/25 | 1,680 | 1,680 | 1,650 | 1,667 | 54,400 |
| 2007/07/24 | 1,701 | 1,719 | 1,685 | 1,690 | 89,000 |
| 2007/07/23 | 1,722 | 1,728 | 1,702 | 1,707 | 58,400 |
| 2007/07/20 | 1,745 | 1,749 | 1,716 | 1,722 | 84,800 |
| 2007/07/19 | 1,783 | 1,783 | 1,734 | 1,753 | 106,100 |
| 2007/07/18 | 1,823 | 1,844 | 1,739 | 1,757 | 217,000 |
| 2007/07/17 | 1,899 | 1,943 | 1,894 | 1,943 | 91,200 |
| 2007/07/13 | 1,894 | 1,903 | 1,882 | 1,888 | 35,800 |
| 2007/07/12 | 1,880 | 1,880 | 1,856 | 1,870 | 24,700 |
| 2007/07/11 | 1,865 | 1,885 | 1,854 | 1,854 | 32,300 |
| 2007/07/10 | 1,890 | 1,907 | 1,880 | 1,895 | 8,000 |
| 2007/07/09 | 1,896 | 1,915 | 1,896 | 1,906 | 27,500 |
| 2007/07/06 | 1,898 | 1,906 | 1,874 | 1,885 | 15,300 |
| 2007/07/05 | 1,904 | 1,915 | 1,895 | 1,905 | 32,200 |
| 2007/07/04 | 1,910 | 1,910 | 1,888 | 1,894 | 15,800 |
| 2007/07/03 | 1,905 | 1,914 | 1,871 | 1,903 | 31,400 |
| 2007/07/02 | 1,921 | 1,922 | 1,901 | 1,912 | 26,500 |
| 2007/06/29 | 1,917 | 1,926 | 1,889 | 1,922 | 37,200 |
| 2007/06/28 | 1,890 | 1,920 | 1,882 | 1,916 | 60,000 |
| 2007/06/27 | 1,871 | 1,879 | 1,856 | 1,866 | 32,300 |
| 2007/06/26 | 1,881 | 1,889 | 1,867 | 1,881 | 28,600 |
| 2007/06/25 | 1,887 | 1,906 | 1,852 | 1,881 | 27,500 |
| 2007/06/22 | 1,893 | 1,900 | 1,883 | 1,900 | 31,600 |
| 2007/06/21 | 1,879 | 1,893 | 1,872 | 1,891 | 33,800 |
| 2007/06/20 | 1,891 | 1,891 | 1,865 | 1,873 | 28,900 |
| 2007/06/19 | 1,877 | 1,882 | 1,867 | 1,879 | 36,800 |
| 2007/06/18 | 1,874 | 1,877 | 1,857 | 1,868 | 62,800 |
| 2007/06/15 | 1,848 | 1,866 | 1,830 | 1,862 | 32,900 |
| 2007/06/14 | 1,827 | 1,840 | 1,826 | 1,833 | 16,000 |
| 2007/06/13 | 1,806 | 1,836 | 1,786 | 1,823 | 34,000 |
| 2007/06/12 | 1,851 | 1,859 | 1,826 | 1,826 | 18,100 |
| 2007/06/11 | 1,848 | 1,860 | 1,829 | 1,849 | 39,400 |
| 2007/06/08 | 1,850 | 1,870 | 1,835 | 1,839 | 51,300 |
| 2007/06/07 | 1,847 | 1,873 | 1,840 | 1,863 | 45,400 |
| 2007/06/06 | 1,807 | 1,851 | 1,802 | 1,847 | 63,100 |
| 2007/06/05 | 1,840 | 1,853 | 1,825 | 1,837 | 58,900 |
| 2007/06/04 | 1,901 | 1,915 | 1,846 | 1,860 | 72,500 |
| 2007/06/01 | 1,921 | 1,929 | 1,897 | 1,897 | 66,200 |
| 2007/05/31 | 1,892 | 1,914 | 1,881 | 1,909 | 113,200 |
| 2007/05/30 | 1,810 | 1,870 | 1,806 | 1,849 | 128,500 |
| 2007/05/29 | 1,732 | 1,766 | 1,732 | 1,758 | 25,200 |
| 2007/05/28 | 1,720 | 1,750 | 1,712 | 1,746 | 34,100 |
| 2007/05/25 | 1,756 | 1,771 | 1,746 | 1,749 | 66,600 |
| 2007/05/24 | 1,725 | 1,758 | 1,725 | 1,754 | 55,400 |
| 2007/05/23 | 1,728 | 1,739 | 1,711 | 1,719 | 36,200 |
| 2007/05/22 | 1,726 | 1,730 | 1,710 | 1,726 | 38,200 |
| 2007/05/21 | 1,705 | 1,731 | 1,705 | 1,726 | 35,700 |
| 2007/05/18 | 1,715 | 1,716 | 1,698 | 1,705 | 30,900 |
| 2007/05/17 | 1,711 | 1,719 | 1,702 | 1,706 | 28,000 |
| 2007/05/16 | 1,730 | 1,737 | 1,711 | 1,721 | 29,100 |
| 2007/05/15 | 1,745 | 1,753 | 1,726 | 1,730 | 51,200 |
| 2007/05/14 | 1,741 | 1,749 | 1,740 | 1,748 | 30,300 |
| 2007/05/11 | 1,750 | 1,757 | 1,733 | 1,740 | 37,500 |
| 2007/05/10 | 1,763 | 1,776 | 1,750 | 1,750 | 49,700 |
| 2007/05/09 | 1,750 | 1,771 | 1,750 | 1,771 | 28,300 |
| 2007/05/08 | 1,763 | 1,768 | 1,750 | 1,752 | 20,800 |
| 2007/05/07 | 1,761 | 1,773 | 1,746 | 1,758 | 29,800 |
| 2007/05/02 | 1,741 | 1,751 | 1,736 | 1,746 | 23,500 |
| 2007/05/01 | 1,756 | 1,756 | 1,740 | 1,740 | 30,400 |
| 2007/04/27 | 1,749 | 1,769 | 1,732 | 1,749 | 37,300 |
| 2007/04/26 | 1,745 | 1,756 | 1,740 | 1,748 | 38,600 |
| 2007/04/25 | 1,744 | 1,745 | 1,728 | 1,742 | 38,700 |
| 2007/04/24 | 1,750 | 1,759 | 1,735 | 1,757 | 31,800 |
| 2007/04/23 | 1,787 | 1,795 | 1,761 | 1,765 | 29,700 |
| 2007/04/20 | 1,800 | 1,801 | 1,769 | 1,778 | 26,100 |
| 2007/04/19 | 1,808 | 1,808 | 1,762 | 1,777 | 34,700 |
| 2007/04/18 | 1,804 | 1,824 | 1,783 | 1,803 | 46,900 |
| 2007/04/17 | 1,850 | 1,850 | 1,771 | 1,797 | 98,600 |
| 2007/04/16 | 1,822 | 1,851 | 1,822 | 1,834 | 41,700 |
| 2007/04/13 | 1,849 | 1,859 | 1,804 | 1,810 | 42,500 |
| 2007/04/12 | 1,863 | 1,864 | 1,838 | 1,850 | 41,700 |
| 2007/04/11 | 1,866 | 1,872 | 1,854 | 1,857 | 33,700 |
| 2007/04/10 | 1,864 | 1,876 | 1,862 | 1,869 | 33,000 |
| 2007/04/09 | 1,854 | 1,877 | 1,848 | 1,868 | 36,700 |
| 2007/04/06 | 1,872 | 1,892 | 1,850 | 1,854 | 31,300 |
| 2007/04/05 | 1,873 | 1,888 | 1,840 | 1,874 | 47,100 |
| 2007/04/04 | 1,837 | 1,874 | 1,837 | 1,855 | 26,100 |
| 2007/04/03 | 1,842 | 1,859 | 1,833 | 1,835 | 23,900 |
| 2007/04/02 | 1,909 | 1,923 | 1,840 | 1,840 | 65,100 |
| 2007/03/30 | 1,923 | 1,923 | 1,898 | 1,901 | 16,300 |
| 2007/03/29 | 1,900 | 1,924 | 1,890 | 1,895 | 55,700 |
| 2007/03/28 | 1,934 | 1,960 | 1,912 | 1,914 | 44,000 |
| 2007/03/27 | 1,937 | 1,950 | 1,915 | 1,924 | 28,800 |
| 2007/03/26 | 1,932 | 1,943 | 1,921 | 1,936 | 20,900 |
| 2007/03/23 | 1,930 | 1,943 | 1,906 | 1,940 | 36,800 |
| 2007/03/22 | 1,915 | 1,938 | 1,913 | 1,921 | 39,600 |
| 2007/03/20 | 1,917 | 1,917 | 1,890 | 1,901 | 21,700 |
| 2007/03/19 | 1,880 | 1,898 | 1,880 | 1,896 | 31,000 |
| 2007/03/16 | 1,927 | 1,935 | 1,900 | 1,900 | 31,100 |
| 2007/03/15 | 1,927 | 1,941 | 1,921 | 1,926 | 40,900 |
| 2007/03/14 | 1,989 | 1,989 | 1,918 | 1,918 | 37,000 |
| 2007/03/13 | 2,025 | 2,035 | 1,978 | 2,000 | 39,900 |
| 2007/03/12 | 2,010 | 2,050 | 2,010 | 2,030 | 26,900 |
| 2007/03/09 | 2,010 | 2,025 | 2,000 | 2,010 | 44,800 |
| 2007/03/08 | 2,005 | 2,020 | 1,982 | 2,020 | 26,900 |
| 2007/03/07 | 1,990 | 2,030 | 1,990 | 2,000 | 25,400 |
| 2007/03/06 | 1,927 | 2,010 | 1,927 | 1,993 | 29,000 |
| 2007/03/05 | 1,962 | 2,010 | 1,955 | 1,957 | 50,100 |
| 2007/03/02 | 2,055 | 2,065 | 2,020 | 2,030 | 35,000 |
| 2007/03/01 | 2,055 | 2,085 | 2,030 | 2,050 | 35,800 |
| 2007/02/28 | 1,900 | 2,085 | 1,900 | 2,035 | 78,900 |
| 2007/02/27 | 2,170 | 2,180 | 2,145 | 2,145 | 63,200 |
| 2007/02/26 | 2,195 | 2,200 | 2,175 | 2,180 | 42,800 |
| 2007/02/23 | 2,190 | 2,205 | 2,185 | 2,200 | 30,500 |
| 2007/02/22 | 2,200 | 2,235 | 2,200 | 2,215 | 39,000 |
| 2007/02/21 | 2,205 | 2,210 | 2,180 | 2,190 | 29,100 |
| 2007/02/20 | 2,200 | 2,210 | 2,160 | 2,195 | 42,800 |
| 2007/02/19 | 2,140 | 2,210 | 2,095 | 2,195 | 59,900 |
| 2007/02/16 | 2,215 | 2,250 | 2,210 | 2,240 | 49,400 |
| 2007/02/15 | 2,240 | 2,255 | 2,210 | 2,235 | 36,500 |
| 2007/02/14 | 2,270 | 2,270 | 2,200 | 2,230 | 34,000 |
| 2007/02/13 | 2,205 | 2,275 | 2,180 | 2,240 | 67,800 |
| 2007/02/09 | 2,155 | 2,240 | 2,155 | 2,210 | 79,300 |
| 2007/02/08 | 2,260 | 2,260 | 2,190 | 2,190 | 54,500 |
| 2007/02/07 | 2,265 | 2,290 | 2,230 | 2,235 | 43,200 |
| 2007/02/06 | 2,245 | 2,270 | 2,230 | 2,250 | 32,300 |
| 2007/02/05 | 2,220 | 2,280 | 2,210 | 2,240 | 50,400 |
| 2007/02/02 | 2,260 | 2,265 | 2,225 | 2,235 | 53,900 |
| 2007/02/01 | 2,225 | 2,240 | 2,185 | 2,230 | 55,000 |
| 2007/01/31 | 2,260 | 2,260 | 2,150 | 2,190 | 45,000 |
| 2007/01/30 | 2,255 | 2,315 | 2,250 | 2,265 | 99,700 |
| 2007/01/29 | 2,245 | 2,275 | 2,230 | 2,255 | 55,400 |
| 2007/01/26 | 2,160 | 2,235 | 2,160 | 2,235 | 122,500 |
| 2007/01/25 | 2,180 | 2,190 | 2,160 | 2,160 | 43,500 |
| 2007/01/24 | 2,175 | 2,200 | 2,165 | 2,190 | 69,800 |
| 2007/01/23 | 2,135 | 2,175 | 2,130 | 2,165 | 48,100 |
| 2007/01/22 | 2,150 | 2,175 | 2,130 | 2,140 | 109,000 |
| 2007/01/19 | 2,110 | 2,220 | 2,075 | 2,100 | 408,100 |
| 2007/01/18 | 1,971 | 1,981 | 1,958 | 1,967 | 29,100 |
| 2007/01/17 | 1,967 | 1,968 | 1,912 | 1,958 | 78,100 |
| 2007/01/16 | 1,989 | 1,993 | 1,965 | 1,981 | 38,000 |
| 2007/01/15 | 1,967 | 1,998 | 1,962 | 1,985 | 31,800 |
| 2007/01/12 | 1,946 | 1,974 | 1,934 | 1,965 | 40,900 |
| 2007/01/11 | 1,917 | 1,946 | 1,910 | 1,923 | 35,100 |
| 2007/01/10 | 1,936 | 1,938 | 1,908 | 1,917 | 34,200 |
| 2007/01/09 | 1,950 | 1,951 | 1,924 | 1,942 | 34,600 |
| 2007/01/05 | 1,969 | 1,985 | 1,953 | 1,954 | 30,900 |
| 2007/01/04 | 1,945 | 1,963 | 1,928 | 1,960 | 14,600 |