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 |
---|---|---|---|---|---|
2009/12/30 | 544 | 549 | 538 | 549 | 10,900 |
2009/12/29 | 545 | 550 | 533 | 543 | 23,400 |
2009/12/28 | 543 | 564 | 540 | 544 | 40,400 |
2009/12/25 | 549 | 549 | 531 | 540 | 21,700 |
2009/12/24 | 543 | 565 | 542 | 548 | 38,600 |
2009/12/22 | 513 | 547 | 510 | 538 | 84,100 |
2009/12/21 | 513 | 518 | 501 | 504 | 39,000 |
2009/12/18 | 505 | 514 | 497 | 498 | 18,100 |
2009/12/17 | 504 | 510 | 481 | 506 | 46,300 |
2009/12/16 | 496 | 508 | 496 | 503 | 15,100 |
2009/12/15 | 507 | 507 | 486 | 500 | 19,900 |
2009/12/14 | 506 | 515 | 498 | 507 | 40,200 |
2009/12/11 | 518 | 520 | 503 | 513 | 50,100 |
2009/12/10 | 507 | 515 | 500 | 502 | 18,500 |
2009/12/09 | 509 | 517 | 503 | 507 | 20,800 |
2009/12/08 | 508 | 517 | 504 | 507 | 18,600 |
2009/12/07 | 523 | 523 | 501 | 511 | 35,000 |
2009/12/04 | 513 | 517 | 507 | 508 | 18,000 |
2009/12/03 | 510 | 519 | 502 | 511 | 66,200 |
2009/12/02 | 510 | 511 | 500 | 502 | 31,200 |
2009/12/01 | 509 | 518 | 495 | 508 | 42,300 |
2009/11/30 | 500 | 513 | 487 | 508 | 54,700 |
2009/11/27 | 505 | 505 | 495 | 498 | 19,000 |
2009/11/26 | 508 | 512 | 498 | 501 | 24,600 |
2009/11/25 | 511 | 525 | 507 | 509 | 32,400 |
2009/11/24 | 526 | 528 | 507 | 516 | 27,500 |
2009/11/20 | 516 | 528 | 509 | 516 | 26,000 |
2009/11/19 | 522 | 539 | 506 | 526 | 38,500 |
2009/11/18 | 534 | 544 | 510 | 515 | 51,700 |
2009/11/17 | 527 | 543 | 513 | 526 | 25,600 |
2009/11/16 | 544 | 548 | 527 | 535 | 20,900 |
2009/11/13 | 544 | 550 | 531 | 544 | 31,500 |
2009/11/12 | 564 | 567 | 545 | 548 | 38,400 |
2009/11/11 | 576 | 582 | 562 | 562 | 34,600 |
2009/11/10 | 584 | 588 | 568 | 570 | 41,800 |
2009/11/09 | 586 | 590 | 573 | 576 | 27,600 |
2009/11/06 | 602 | 602 | 580 | 592 | 36,000 |
2009/11/05 | 597 | 598 | 580 | 585 | 22,700 |
2009/11/04 | 587 | 602 | 582 | 600 | 34,700 |
2009/11/02 | 587 | 593 | 577 | 586 | 17,900 |
2009/10/30 | 587 | 588 | 573 | 586 | 19,400 |
2009/10/29 | 588 | 591 | 577 | 578 | 30,800 |
2009/10/28 | 588 | 596 | 580 | 589 | 33,400 |
2009/10/27 | 599 | 606 | 594 | 595 | 37,500 |
2009/10/26 | 594 | 610 | 594 | 605 | 24,800 |
2009/10/23 | 609 | 609 | 581 | 593 | 34,600 |
2009/10/22 | 596 | 608 | 596 | 608 | 10,800 |
2009/10/21 | 604 | 606 | 599 | 605 | 13,400 |
2009/10/20 | 604 | 609 | 596 | 606 | 39,400 |
2009/10/19 | 594 | 623 | 591 | 594 | 54,900 |
2009/10/16 | 605 | 605 | 590 | 604 | 25,200 |
2009/10/15 | 587 | 607 | 587 | 601 | 25,300 |
2009/10/14 | 590 | 596 | 578 | 587 | 27,700 |
2009/10/13 | 590 | 600 | 578 | 591 | 35,700 |
2009/10/09 | 587 | 596 | 575 | 589 | 28,500 |
2009/10/08 | 561 | 589 | 553 | 583 | 46,500 |
2009/10/07 | 583 | 597 | 562 | 571 | 40,700 |
2009/10/06 | 597 | 601 | 571 | 586 | 48,800 |
2009/10/05 | 579 | 600 | 570 | 596 | 41,900 |
2009/10/02 | 582 | 590 | 576 | 587 | 23,300 |
2009/10/01 | 605 | 608 | 581 | 600 | 40,800 |
2009/09/30 | 603 | 618 | 586 | 618 | 25,700 |
2009/09/29 | 611 | 626 | 570 | 602 | 42,400 |
2009/09/28 | 623 | 624 | 605 | 619 | 34,600 |
2009/09/25 | 650 | 650 | 637 | 641 | 18,700 |
2009/09/24 | 640 | 657 | 640 | 657 | 23,100 |
2009/09/18 | 661 | 662 | 626 | 645 | 47,200 |
2009/09/17 | 632 | 663 | 630 | 663 | 33,100 |
2009/09/16 | 644 | 654 | 629 | 631 | 50,300 |
2009/09/15 | 641 | 647 | 625 | 631 | 40,500 |
2009/09/14 | 652 | 658 | 642 | 650 | 29,600 |
2009/09/11 | 660 | 679 | 653 | 653 | 42,400 |
2009/09/10 | 644 | 656 | 632 | 651 | 36,200 |
2009/09/09 | 640 | 663 | 636 | 637 | 54,200 |
2009/09/08 | 624 | 650 | 615 | 632 | 30,900 |
2009/09/07 | 621 | 630 | 613 | 614 | 20,800 |
2009/09/04 | 635 | 643 | 621 | 627 | 27,500 |
2009/09/03 | 640 | 645 | 632 | 634 | 24,200 |
2009/09/02 | 652 | 666 | 644 | 646 | 39,600 |
2009/09/01 | 653 | 677 | 653 | 670 | 27,800 |
2009/08/31 | 690 | 697 | 652 | 652 | 81,700 |
2009/08/28 | 684 | 705 | 681 | 685 | 92,700 |
2009/08/27 | 706 | 718 | 661 | 664 | 241,000 |
2009/08/26 | 696 | 696 | 696 | 696 | 68,500 |
2009/08/25 | 593 | 608 | 593 | 596 | 22,500 |
2009/08/24 | 600 | 600 | 593 | 598 | 19,500 |
2009/08/21 | 590 | 602 | 588 | 588 | 29,400 |
2009/08/20 | 592 | 600 | 587 | 594 | 27,000 |
2009/08/19 | 594 | 598 | 590 | 594 | 27,200 |
2009/08/18 | 585 | 595 | 580 | 593 | 23,900 |
2009/08/17 | 597 | 597 | 561 | 588 | 29,800 |
2009/08/14 | 597 | 600 | 588 | 593 | 36,300 |
2009/08/13 | 598 | 603 | 597 | 600 | 12,900 |
2009/08/12 | 595 | 601 | 595 | 595 | 23,600 |
2009/08/11 | 604 | 606 | 595 | 597 | 32,500 |
2009/08/10 | 600 | 605 | 595 | 597 | 24,900 |
2009/08/07 | 589 | 595 | 585 | 593 | 26,400 |
2009/08/06 | 587 | 600 | 587 | 593 | 23,400 |
2009/08/05 | 606 | 607 | 592 | 594 | 18,400 |
2009/08/04 | 600 | 608 | 595 | 599 | 22,900 |
2009/08/03 | 592 | 602 | 587 | 596 | 15,000 |
2009/07/31 | 607 | 607 | 590 | 591 | 42,100 |
2009/07/30 | 588 | 598 | 588 | 597 | 23,200 |
2009/07/29 | 583 | 589 | 583 | 587 | 9,000 |
2009/07/28 | 601 | 601 | 580 | 586 | 27,900 |
2009/07/27 | 586 | 602 | 581 | 591 | 34,500 |
2009/07/24 | 587 | 587 | 574 | 586 | 26,000 |
2009/07/23 | 601 | 605 | 582 | 583 | 40,400 |
2009/07/22 | 601 | 607 | 596 | 600 | 19,400 |
2009/07/21 | 597 | 610 | 594 | 598 | 28,100 |
2009/07/17 | 592 | 603 | 589 | 600 | 33,400 |
2009/07/16 | 605 | 615 | 592 | 597 | 35,100 |
2009/07/15 | 579 | 595 | 566 | 588 | 49,800 |
2009/07/14 | 573 | 591 | 573 | 579 | 18,800 |
2009/07/13 | 580 | 592 | 551 | 568 | 31,300 |
2009/07/10 | 589 | 609 | 582 | 590 | 24,600 |
2009/07/09 | 581 | 595 | 576 | 585 | 37,300 |
2009/07/08 | 604 | 617 | 585 | 591 | 34,400 |
2009/07/07 | 616 | 625 | 609 | 613 | 32,700 |
2009/07/06 | 632 | 632 | 614 | 624 | 30,100 |
2009/07/03 | 600 | 635 | 595 | 632 | 65,400 |
2009/07/02 | 589 | 620 | 584 | 615 | 113,100 |
2009/07/01 | 574 | 588 | 562 | 579 | 65,300 |
2009/06/30 | 556 | 585 | 546 | 566 | 112,500 |
2009/06/29 | 517 | 525 | 500 | 516 | 20,900 |
2009/06/26 | 534 | 534 | 515 | 515 | 19,400 |
2009/06/25 | 522 | 530 | 502 | 524 | 25,100 |
2009/06/24 | 527 | 537 | 492 | 513 | 27,600 |
2009/06/23 | 527 | 538 | 521 | 525 | 19,800 |
2009/06/22 | 539 | 550 | 532 | 541 | 18,600 |
2009/06/19 | 550 | 555 | 523 | 526 | 55,200 |
2009/06/18 | 537 | 547 | 537 | 547 | 21,800 |
2009/06/17 | 522 | 548 | 522 | 547 | 30,000 |
2009/06/16 | 540 | 540 | 521 | 526 | 24,400 |
2009/06/15 | 572 | 572 | 534 | 547 | 35,300 |
2009/06/12 | 557 | 585 | 557 | 562 | 51,000 |
2009/06/11 | 532 | 565 | 532 | 552 | 53,600 |
2009/06/10 | 519 | 527 | 515 | 526 | 46,400 |
2009/06/09 | 490 | 529 | 490 | 526 | 62,400 |
2009/06/08 | 472 | 497 | 467 | 485 | 49,000 |
2009/06/05 | 459 | 466 | 454 | 463 | 22,100 |
2009/06/04 | 459 | 460 | 450 | 458 | 11,900 |
2009/06/03 | 456 | 462 | 454 | 456 | 17,900 |
2009/06/02 | 456 | 461 | 439 | 461 | 35,300 |
2009/06/01 | 448 | 464 | 443 | 451 | 29,300 |
2009/05/29 | 454 | 460 | 431 | 453 | 33,800 |
2009/05/28 | 446 | 461 | 436 | 459 | 25,700 |
2009/05/27 | 461 | 461 | 445 | 451 | 26,200 |
2009/05/26 | 476 | 480 | 458 | 464 | 30,000 |
2009/05/25 | 483 | 485 | 467 | 471 | 31,500 |
2009/05/22 | 466 | 476 | 458 | 463 | 18,800 |
2009/05/21 | 475 | 475 | 464 | 469 | 13,800 |
2009/05/20 | 474 | 485 | 474 | 477 | 25,200 |
2009/05/19 | 465 | 479 | 463 | 479 | 39,000 |
2009/05/18 | 460 | 474 | 444 | 465 | 42,800 |
2009/05/15 | 448 | 458 | 443 | 455 | 21,700 |
2009/05/14 | 450 | 450 | 440 | 444 | 40,900 |
2009/05/13 | 455 | 457 | 435 | 454 | 23,600 |
2009/05/12 | 459 | 461 | 453 | 455 | 26,700 |
2009/05/11 | 453 | 462 | 453 | 459 | 15,500 |
2009/05/08 | 450 | 452 | 445 | 452 | 15,000 |
2009/05/07 | 452 | 457 | 445 | 452 | 50,900 |
2009/05/01 | 449 | 449 | 430 | 447 | 19,300 |
2009/04/30 | 449 | 452 | 442 | 444 | 26,400 |
2009/04/28 | 441 | 452 | 441 | 441 | 34,200 |
2009/04/27 | 438 | 446 | 432 | 441 | 25,100 |
2009/04/24 | 436 | 445 | 432 | 437 | 34,700 |
2009/04/23 | 422 | 433 | 419 | 432 | 20,400 |
2009/04/22 | 423 | 428 | 419 | 420 | 19,800 |
2009/04/21 | 424 | 430 | 413 | 420 | 28,900 |
2009/04/20 | 430 | 440 | 412 | 424 | 66,000 |
2009/04/17 | 411 | 425 | 411 | 425 | 21,900 |
2009/04/16 | 400 | 411 | 400 | 407 | 15,500 |
2009/04/15 | 392 | 404 | 390 | 392 | 13,300 |
2009/04/14 | 397 | 405 | 390 | 392 | 44,800 |
2009/04/13 | 397 | 400 | 396 | 396 | 13,700 |
2009/04/10 | 399 | 400 | 390 | 397 | 24,800 |
2009/04/09 | 391 | 405 | 390 | 399 | 23,900 |
2009/04/08 | 405 | 411 | 394 | 394 | 66,200 |
2009/04/07 | 427 | 428 | 414 | 420 | 31,800 |
2009/04/06 | 418 | 435 | 417 | 419 | 21,700 |
2009/04/03 | 420 | 428 | 413 | 416 | 12,800 |
2009/04/02 | 401 | 415 | 398 | 415 | 27,800 |
2009/04/01 | 387 | 403 | 386 | 400 | 8,300 |
2009/03/31 | 386 | 393 | 380 | 382 | 18,300 |
2009/03/30 | 392 | 403 | 390 | 393 | 17,600 |
2009/03/27 | 388 | 393 | 385 | 389 | 18,400 |
2009/03/26 | 366 | 380 | 366 | 376 | 16,100 |
2009/03/25 | 360 | 365 | 345 | 360 | 33,200 |
2009/03/24 | 370 | 373 | 364 | 365 | 20,800 |
2009/03/23 | 344 | 360 | 340 | 360 | 13,200 |
2009/03/19 | 350 | 350 | 339 | 345 | 30,500 |
2009/03/18 | 348 | 360 | 348 | 355 | 38,800 |
2009/03/17 | 354 | 354 | 345 | 350 | 29,400 |
2009/03/16 | 342 | 345 | 342 | 344 | 15,900 |
2009/03/13 | 350 | 350 | 324 | 332 | 60,300 |
2009/03/12 | 329 | 332 | 329 | 330 | 8,600 |
2009/03/11 | 330 | 333 | 330 | 331 | 13,200 |
2009/03/10 | 320 | 324 | 319 | 320 | 6,000 |
2009/03/09 | 325 | 335 | 320 | 321 | 19,800 |
2009/03/06 | 321 | 338 | 320 | 330 | 25,000 |
2009/03/05 | 321 | 340 | 320 | 331 | 29,700 |
2009/03/04 | 312 | 317 | 312 | 316 | 12,700 |
2009/03/03 | 313 | 316 | 306 | 314 | 10,400 |
2009/03/02 | 321 | 325 | 312 | 316 | 17,900 |
2009/02/27 | 343 | 343 | 318 | 325 | 28,200 |
2009/02/26 | 350 | 350 | 321 | 338 | 28,700 |
2009/02/25 | 366 | 379 | 354 | 358 | 28,600 |
2009/02/24 | 376 | 387 | 362 | 364 | 14,800 |
2009/02/23 | 380 | 382 | 373 | 381 | 6,900 |
2009/02/20 | 400 | 400 | 381 | 389 | 43,800 |
2009/02/19 | 383 | 388 | 378 | 388 | 19,900 |
2009/02/18 | 380 | 389 | 380 | 385 | 9,900 |
2009/02/17 | 392 | 394 | 381 | 390 | 20,700 |
2009/02/16 | 397 | 397 | 381 | 392 | 13,800 |
2009/02/13 | 377 | 398 | 373 | 396 | 19,600 |
2009/02/12 | 379 | 380 | 355 | 373 | 23,900 |
2009/02/10 | 388 | 388 | 350 | 379 | 56,200 |
2009/02/09 | 397 | 402 | 391 | 392 | 31,500 |
2009/02/06 | 374 | 394 | 351 | 387 | 54,600 |
2009/02/05 | 348 | 377 | 346 | 371 | 42,300 |
2009/02/04 | 340 | 355 | 328 | 351 | 41,800 |
2009/02/03 | 335 | 346 | 335 | 346 | 21,200 |
2009/02/02 | 320 | 344 | 320 | 340 | 52,100 |
2009/01/30 | 324 | 332 | 317 | 329 | 57,700 |
2009/01/29 | 314 | 330 | 314 | 330 | 56,200 |
2009/01/28 | 312 | 314 | 305 | 314 | 38,900 |
2009/01/27 | 320 | 323 | 310 | 317 | 69,500 |
2009/01/26 | 350 | 350 | 303 | 312 | 89,200 |
2009/01/23 | 351 | 358 | 348 | 349 | 29,900 |
2009/01/22 | 360 | 364 | 351 | 358 | 22,000 |
2009/01/21 | 365 | 368 | 358 | 358 | 29,500 |
2009/01/20 | 381 | 381 | 364 | 367 | 25,600 |
2009/01/19 | 369 | 374 | 366 | 371 | 13,000 |
2009/01/16 | 362 | 367 | 360 | 364 | 55,800 |
2009/01/15 | 370 | 373 | 365 | 365 | 46,600 |
2009/01/14 | 376 | 379 | 372 | 375 | 30,200 |
2009/01/13 | 389 | 390 | 380 | 380 | 25,700 |
2009/01/09 | 384 | 398 | 384 | 393 | 40,000 |
2009/01/08 | 392 | 392 | 380 | 384 | 21,800 |
2009/01/07 | 395 | 400 | 392 | 392 | 64,400 |
2009/01/06 | 388 | 390 | 380 | 390 | 18,000 |
2009/01/05 | 390 | 390 | 380 | 387 | 11,700 |