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 |
---|---|---|---|---|---|
2008/12/30 | 379 | 389 | 379 | 387 | 17,300 |
2008/12/29 | 379 | 379 | 371 | 379 | 11,900 |
2008/12/26 | 375 | 380 | 368 | 376 | 33,300 |
2008/12/25 | 360 | 380 | 360 | 375 | 55,400 |
2008/12/24 | 370 | 395 | 370 | 395 | 131,000 |
2008/12/22 | 398 | 399 | 374 | 390 | 138,100 |
2008/12/19 | 467 | 467 | 452 | 453 | 24,000 |
2008/12/18 | 454 | 475 | 454 | 473 | 22,900 |
2008/12/17 | 460 | 463 | 452 | 462 | 16,300 |
2008/12/16 | 449 | 460 | 437 | 459 | 17,700 |
2008/12/15 | 457 | 463 | 444 | 456 | 29,800 |
2008/12/12 | 462 | 465 | 441 | 447 | 39,200 |
2008/12/11 | 449 | 449 | 431 | 448 | 33,400 |
2008/12/10 | 450 | 459 | 445 | 449 | 22,600 |
2008/12/09 | 462 | 475 | 448 | 460 | 32,900 |
2008/12/08 | 470 | 485 | 459 | 482 | 16,400 |
2008/12/05 | 453 | 476 | 453 | 465 | 28,600 |
2008/12/04 | 448 | 455 | 437 | 453 | 21,200 |
2008/12/03 | 434 | 454 | 434 | 443 | 21,000 |
2008/12/02 | 450 | 450 | 427 | 429 | 40,600 |
2008/12/01 | 480 | 480 | 470 | 479 | 12,900 |
2008/11/28 | 480 | 487 | 480 | 485 | 14,100 |
2008/11/27 | 471 | 486 | 471 | 480 | 15,400 |
2008/11/26 | 479 | 479 | 468 | 473 | 12,800 |
2008/11/25 | 485 | 494 | 472 | 487 | 29,300 |
2008/11/21 | 480 | 487 | 472 | 486 | 44,700 |
2008/11/20 | 500 | 500 | 482 | 482 | 38,500 |
2008/11/19 | 490 | 505 | 487 | 500 | 41,200 |
2008/11/18 | 488 | 497 | 486 | 492 | 16,400 |
2008/11/17 | 490 | 497 | 483 | 487 | 19,100 |
2008/11/14 | 499 | 500 | 476 | 495 | 33,500 |
2008/11/13 | 475 | 481 | 472 | 475 | 33,400 |
2008/11/12 | 481 | 490 | 481 | 481 | 15,700 |
2008/11/11 | 495 | 499 | 486 | 486 | 19,900 |
2008/11/10 | 500 | 512 | 494 | 503 | 32,800 |
2008/11/07 | 480 | 497 | 475 | 482 | 32,700 |
2008/11/06 | 490 | 498 | 480 | 490 | 27,700 |
2008/11/05 | 498 | 504 | 480 | 495 | 36,400 |
2008/11/04 | 472 | 485 | 458 | 483 | 40,600 |
2008/10/31 | 475 | 486 | 471 | 476 | 59,900 |
2008/10/30 | 470 | 485 | 461 | 474 | 52,300 |
2008/10/29 | 455 | 475 | 435 | 475 | 58,100 |
2008/10/28 | 401 | 430 | 400 | 425 | 55,700 |
2008/10/27 | 437 | 444 | 415 | 416 | 64,700 |
2008/10/24 | 450 | 456 | 426 | 437 | 61,500 |
2008/10/23 | 437 | 455 | 421 | 445 | 93,300 |
2008/10/22 | 484 | 493 | 456 | 459 | 35,400 |
2008/10/21 | 480 | 493 | 480 | 486 | 49,600 |
2008/10/20 | 446 | 476 | 443 | 476 | 63,300 |
2008/10/17 | 441 | 441 | 412 | 433 | 47,600 |
2008/10/16 | 425 | 426 | 406 | 416 | 73,200 |
2008/10/15 | 490 | 497 | 420 | 432 | 96,200 |
2008/10/14 | 471 | 497 | 464 | 489 | 45,500 |
2008/10/10 | 410 | 429 | 396 | 426 | 72,300 |
2008/10/09 | 404 | 435 | 404 | 419 | 43,600 |
2008/10/08 | 414 | 423 | 396 | 404 | 75,400 |
2008/10/07 | 415 | 440 | 415 | 429 | 78,200 |
2008/10/06 | 450 | 465 | 441 | 450 | 96,900 |
2008/10/03 | 485 | 492 | 463 | 469 | 51,600 |
2008/10/02 | 496 | 496 | 482 | 484 | 70,200 |
2008/10/01 | 501 | 505 | 490 | 491 | 32,500 |
2008/09/30 | 485 | 507 | 481 | 504 | 41,000 |
2008/09/29 | 527 | 537 | 508 | 510 | 62,400 |
2008/09/26 | 553 | 560 | 524 | 526 | 114,400 |
2008/09/25 | 583 | 586 | 559 | 560 | 71,300 |
2008/09/24 | 610 | 610 | 567 | 586 | 74,500 |
2008/09/22 | 652 | 652 | 611 | 616 | 30,600 |
2008/09/19 | 624 | 643 | 624 | 643 | 97,400 |
2008/09/18 | 584 | 633 | 579 | 605 | 77,300 |
2008/09/17 | 601 | 601 | 582 | 599 | 39,600 |
2008/09/16 | 601 | 607 | 577 | 595 | 23,600 |
2008/09/12 | 609 | 628 | 601 | 627 | 46,900 |
2008/09/11 | 618 | 629 | 606 | 614 | 20,900 |
2008/09/10 | 614 | 633 | 610 | 623 | 38,000 |
2008/09/09 | 629 | 629 | 614 | 617 | 20,400 |
2008/09/08 | 607 | 634 | 607 | 628 | 23,000 |
2008/09/05 | 600 | 615 | 600 | 607 | 35,600 |
2008/09/04 | 633 | 633 | 611 | 617 | 38,500 |
2008/09/03 | 626 | 641 | 625 | 633 | 20,800 |
2008/09/02 | 661 | 666 | 618 | 623 | 64,200 |
2008/09/01 | 690 | 691 | 666 | 666 | 23,600 |
2008/08/29 | 666 | 689 | 666 | 689 | 24,600 |
2008/08/28 | 674 | 674 | 661 | 663 | 19,700 |
2008/08/27 | 692 | 692 | 672 | 672 | 22,100 |
2008/08/26 | 680 | 689 | 674 | 689 | 11,900 |
2008/08/25 | 681 | 698 | 681 | 690 | 13,300 |
2008/08/22 | 689 | 689 | 665 | 680 | 24,300 |
2008/08/21 | 697 | 697 | 680 | 689 | 20,800 |
2008/08/20 | 691 | 707 | 671 | 707 | 64,500 |
2008/08/19 | 681 | 681 | 661 | 671 | 27,100 |
2008/08/18 | 665 | 688 | 665 | 683 | 25,800 |
2008/08/15 | 660 | 666 | 657 | 665 | 21,900 |
2008/08/14 | 670 | 681 | 654 | 657 | 32,100 |
2008/08/13 | 697 | 705 | 672 | 677 | 31,900 |
2008/08/12 | 704 | 724 | 696 | 697 | 32,100 |
2008/08/11 | 698 | 721 | 698 | 714 | 29,700 |
2008/08/08 | 697 | 711 | 688 | 702 | 42,600 |
2008/08/07 | 708 | 710 | 693 | 699 | 48,300 |
2008/08/06 | 694 | 708 | 691 | 708 | 44,300 |
2008/08/05 | 696 | 705 | 683 | 684 | 40,600 |
2008/08/04 | 732 | 740 | 693 | 695 | 50,900 |
2008/08/01 | 745 | 746 | 728 | 731 | 15,000 |
2008/07/31 | 742 | 744 | 735 | 744 | 22,000 |
2008/07/30 | 729 | 735 | 721 | 734 | 30,000 |
2008/07/29 | 722 | 730 | 717 | 722 | 24,100 |
2008/07/28 | 729 | 729 | 718 | 725 | 15,600 |
2008/07/25 | 738 | 743 | 727 | 729 | 21,000 |
2008/07/24 | 726 | 739 | 720 | 737 | 37,400 |
2008/07/23 | 723 | 735 | 722 | 726 | 37,300 |
2008/07/22 | 721 | 732 | 718 | 731 | 33,100 |
2008/07/18 | 749 | 749 | 730 | 731 | 49,100 |
2008/07/17 | 744 | 746 | 725 | 740 | 89,000 |
2008/07/16 | 779 | 780 | 723 | 724 | 148,000 |
2008/07/15 | 805 | 830 | 799 | 823 | 66,500 |
2008/07/14 | 795 | 810 | 793 | 798 | 28,800 |
2008/07/11 | 800 | 813 | 793 | 803 | 38,900 |
2008/07/10 | 802 | 808 | 800 | 801 | 17,300 |
2008/07/09 | 816 | 818 | 804 | 804 | 41,900 |
2008/07/08 | 803 | 811 | 795 | 797 | 32,800 |
2008/07/07 | 803 | 812 | 800 | 806 | 25,400 |
2008/07/04 | 804 | 812 | 800 | 807 | 22,700 |
2008/07/03 | 806 | 806 | 797 | 804 | 34,200 |
2008/07/02 | 820 | 822 | 803 | 806 | 28,500 |
2008/07/01 | 806 | 823 | 805 | 815 | 14,600 |
2008/06/30 | 801 | 816 | 801 | 808 | 33,300 |
2008/06/27 | 803 | 815 | 801 | 806 | 40,500 |
2008/06/26 | 838 | 846 | 825 | 826 | 70,000 |
2008/06/25 | 857 | 868 | 851 | 868 | 34,200 |
2008/06/24 | 861 | 864 | 857 | 863 | 13,600 |
2008/06/23 | 876 | 876 | 857 | 863 | 17,700 |
2008/06/20 | 876 | 880 | 855 | 880 | 91,400 |
2008/06/19 | 868 | 870 | 849 | 856 | 46,600 |
2008/06/18 | 870 | 878 | 864 | 869 | 45,000 |
2008/06/17 | 860 | 876 | 860 | 870 | 101,800 |
2008/06/16 | 827 | 845 | 825 | 843 | 40,100 |
2008/06/13 | 812 | 831 | 812 | 822 | 72,500 |
2008/06/12 | 829 | 845 | 826 | 832 | 82,000 |
2008/06/11 | 848 | 848 | 830 | 835 | 44,500 |
2008/06/10 | 843 | 855 | 832 | 838 | 48,700 |
2008/06/09 | 850 | 851 | 837 | 843 | 56,000 |
2008/06/06 | 874 | 878 | 855 | 855 | 40,600 |
2008/06/05 | 852 | 867 | 851 | 866 | 59,100 |
2008/06/04 | 845 | 857 | 840 | 849 | 55,800 |
2008/06/03 | 856 | 860 | 842 | 846 | 79,400 |
2008/06/02 | 859 | 880 | 851 | 875 | 54,000 |
2008/05/30 | 865 | 865 | 843 | 857 | 60,600 |
2008/05/29 | 853 | 872 | 853 | 865 | 42,700 |
2008/05/28 | 872 | 889 | 856 | 859 | 43,400 |
2008/05/27 | 871 | 893 | 871 | 890 | 50,800 |
2008/05/26 | 902 | 903 | 890 | 893 | 54,000 |
2008/05/23 | 910 | 920 | 893 | 897 | 70,600 |
2008/05/22 | 912 | 918 | 895 | 910 | 49,400 |
2008/05/21 | 920 | 922 | 912 | 918 | 47,400 |
2008/05/20 | 929 | 932 | 924 | 924 | 43,100 |
2008/05/19 | 918 | 933 | 918 | 931 | 46,800 |
2008/05/16 | 930 | 935 | 908 | 918 | 30,100 |
2008/05/15 | 915 | 935 | 914 | 926 | 57,500 |
2008/05/14 | 900 | 915 | 900 | 915 | 43,400 |
2008/05/13 | 900 | 902 | 881 | 890 | 58,400 |
2008/05/12 | 888 | 900 | 881 | 894 | 26,500 |
2008/05/09 | 915 | 918 | 877 | 878 | 41,800 |
2008/05/08 | 911 | 920 | 905 | 905 | 39,500 |
2008/05/07 | 905 | 910 | 900 | 905 | 41,200 |
2008/05/02 | 880 | 885 | 871 | 885 | 26,200 |
2008/05/01 | 882 | 882 | 867 | 867 | 19,200 |
2008/04/30 | 878 | 887 | 872 | 877 | 37,000 |
2008/04/28 | 860 | 881 | 860 | 878 | 42,600 |
2008/04/25 | 850 | 863 | 849 | 855 | 36,700 |
2008/04/24 | 846 | 854 | 840 | 843 | 31,200 |
2008/04/23 | 855 | 855 | 845 | 845 | 23,000 |
2008/04/22 | 857 | 857 | 845 | 856 | 21,900 |
2008/04/21 | 867 | 867 | 850 | 858 | 28,200 |
2008/04/18 | 840 | 847 | 825 | 840 | 45,000 |
2008/04/17 | 824 | 845 | 818 | 832 | 33,800 |
2008/04/16 | 810 | 820 | 810 | 816 | 24,900 |
2008/04/15 | 802 | 817 | 800 | 807 | 29,200 |
2008/04/14 | 809 | 812 | 790 | 803 | 23,600 |
2008/04/11 | 801 | 825 | 794 | 822 | 24,000 |
2008/04/10 | 805 | 811 | 783 | 791 | 34,300 |
2008/04/09 | 811 | 811 | 790 | 802 | 33,400 |
2008/04/08 | 808 | 816 | 798 | 810 | 26,000 |
2008/04/07 | 794 | 804 | 784 | 802 | 18,600 |
2008/04/04 | 798 | 810 | 781 | 784 | 58,300 |
2008/04/03 | 818 | 818 | 803 | 810 | 27,200 |
2008/04/02 | 813 | 814 | 805 | 810 | 31,600 |
2008/04/01 | 790 | 800 | 775 | 793 | 39,200 |
2008/03/31 | 801 | 802 | 773 | 787 | 46,600 |
2008/03/28 | 800 | 816 | 791 | 802 | 56,700 |
2008/03/27 | 805 | 812 | 801 | 801 | 17,300 |
2008/03/26 | 808 | 827 | 799 | 811 | 26,000 |
2008/03/25 | 801 | 818 | 797 | 812 | 42,200 |
2008/03/24 | 803 | 821 | 793 | 793 | 61,800 |
2008/03/21 | 760 | 798 | 760 | 793 | 29,500 |
2008/03/19 | 794 | 795 | 746 | 777 | 77,800 |
2008/03/18 | 747 | 770 | 747 | 770 | 28,300 |
2008/03/17 | 767 | 767 | 745 | 747 | 23,300 |
2008/03/14 | 774 | 799 | 773 | 775 | 61,500 |
2008/03/13 | 826 | 826 | 793 | 794 | 61,500 |
2008/03/12 | 896 | 896 | 810 | 816 | 66,300 |
2008/03/11 | 816 | 836 | 810 | 836 | 38,500 |
2008/03/10 | 870 | 889 | 821 | 824 | 39,400 |
2008/03/07 | 895 | 895 | 872 | 873 | 68,200 |
2008/03/06 | 923 | 931 | 912 | 918 | 57,500 |
2008/03/05 | 908 | 926 | 907 | 914 | 47,600 |
2008/03/04 | 912 | 922 | 904 | 914 | 54,900 |
2008/03/03 | 953 | 955 | 900 | 907 | 123,900 |
2008/02/29 | 1,022 | 1,041 | 980 | 991 | 48,000 |
2008/02/28 | 1,008 | 1,037 | 1,008 | 1,022 | 54,100 |
2008/02/27 | 1,012 | 1,037 | 1,012 | 1,028 | 61,500 |
2008/02/26 | 1,042 | 1,044 | 1,001 | 1,001 | 36,800 |
2008/02/25 | 1,030 | 1,042 | 1,005 | 1,020 | 82,900 |
2008/02/22 | 997 | 1,016 | 993 | 1,006 | 57,200 |
2008/02/21 | 983 | 1,013 | 977 | 997 | 98,700 |
2008/02/20 | 990 | 990 | 943 | 943 | 62,700 |
2008/02/19 | 970 | 989 | 967 | 980 | 78,200 |
2008/02/18 | 959 | 998 | 959 | 969 | 69,100 |
2008/02/15 | 955 | 962 | 937 | 949 | 36,800 |
2008/02/14 | 949 | 974 | 946 | 965 | 60,900 |
2008/02/13 | 923 | 963 | 913 | 921 | 66,900 |
2008/02/12 | 926 | 943 | 915 | 923 | 61,500 |
2008/02/08 | 928 | 960 | 922 | 927 | 47,200 |
2008/02/07 | 949 | 960 | 916 | 938 | 103,700 |
2008/02/06 | 999 | 999 | 961 | 972 | 69,000 |
2008/02/05 | 977 | 1,023 | 977 | 1,019 | 82,900 |
2008/02/04 | 1,002 | 1,007 | 969 | 987 | 57,400 |
2008/02/01 | 925 | 975 | 916 | 962 | 149,200 |
2008/01/31 | 875 | 922 | 865 | 917 | 110,500 |
2008/01/30 | 904 | 930 | 874 | 905 | 101,300 |
2008/01/29 | 876 | 926 | 875 | 904 | 95,500 |
2008/01/28 | 899 | 908 | 845 | 846 | 138,000 |
2008/01/25 | 850 | 912 | 846 | 901 | 136,500 |
2008/01/24 | 820 | 869 | 820 | 842 | 101,400 |
2008/01/23 | 814 | 829 | 791 | 816 | 206,600 |
2008/01/22 | 861 | 861 | 805 | 814 | 149,200 |
2008/01/21 | 904 | 915 | 885 | 890 | 115,900 |
2008/01/18 | 897 | 939 | 881 | 924 | 55,700 |
2008/01/17 | 895 | 950 | 890 | 947 | 88,800 |
2008/01/16 | 943 | 943 | 892 | 907 | 86,400 |
2008/01/15 | 1,018 | 1,018 | 968 | 970 | 88,400 |
2008/01/11 | 1,026 | 1,042 | 1,005 | 1,029 | 97,600 |
2008/01/10 | 1,027 | 1,045 | 1,009 | 1,028 | 105,700 |
2008/01/09 | 972 | 1,019 | 959 | 1,017 | 112,900 |
2008/01/08 | 1,000 | 1,010 | 959 | 979 | 114,200 |
2008/01/07 | 1,000 | 1,056 | 991 | 1,017 | 140,500 |
2008/01/04 | 1,040 | 1,047 | 1,008 | 1,008 | 57,900 |