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 |
---|---|---|---|---|---|
2011/12/30 | 461 | 464 | 457 | 462 | 8,600 |
2011/12/29 | 456 | 459 | 456 | 457 | 8,900 |
2011/12/28 | 458 | 459 | 456 | 456 | 11,200 |
2011/12/27 | 457 | 459 | 456 | 458 | 12,500 |
2011/12/26 | 462 | 462 | 459 | 459 | 5,600 |
2011/12/22 | 465 | 468 | 458 | 462 | 18,300 |
2011/12/21 | 457 | 461 | 455 | 457 | 7,300 |
2011/12/20 | 447 | 458 | 447 | 454 | 17,400 |
2011/12/19 | 457 | 461 | 454 | 455 | 19,000 |
2011/12/16 | 462 | 462 | 458 | 458 | 15,000 |
2011/12/15 | 462 | 467 | 458 | 458 | 20,000 |
2011/12/14 | 479 | 479 | 465 | 467 | 34,700 |
2011/12/13 | 472 | 473 | 469 | 473 | 19,300 |
2011/12/12 | 471 | 473 | 471 | 472 | 8,300 |
2011/12/09 | 466 | 472 | 466 | 469 | 35,600 |
2011/12/08 | 468 | 471 | 467 | 470 | 17,900 |
2011/12/07 | 462 | 469 | 462 | 466 | 14,200 |
2011/12/06 | 467 | 467 | 461 | 461 | 15,400 |
2011/12/05 | 462 | 469 | 462 | 465 | 9,000 |
2011/12/02 | 463 | 463 | 457 | 462 | 17,900 |
2011/12/01 | 460 | 463 | 458 | 462 | 25,600 |
2011/11/30 | 456 | 458 | 452 | 454 | 23,300 |
2011/11/29 | 456 | 458 | 451 | 458 | 43,500 |
2011/11/28 | 450 | 458 | 450 | 451 | 31,500 |
2011/11/25 | 471 | 475 | 469 | 475 | 22,800 |
2011/11/24 | 468 | 476 | 467 | 470 | 22,000 |
2011/11/22 | 462 | 475 | 462 | 473 | 20,300 |
2011/11/21 | 471 | 471 | 463 | 466 | 16,400 |
2011/11/18 | 473 | 475 | 468 | 472 | 22,900 |
2011/11/17 | 469 | 477 | 469 | 474 | 13,100 |
2011/11/16 | 471 | 478 | 471 | 471 | 8,900 |
2011/11/15 | 470 | 474 | 470 | 471 | 7,200 |
2011/11/14 | 469 | 472 | 468 | 469 | 8,600 |
2011/11/11 | 470 | 474 | 464 | 467 | 26,200 |
2011/11/10 | 474 | 474 | 466 | 467 | 17,500 |
2011/11/09 | 480 | 480 | 476 | 478 | 8,000 |
2011/11/08 | 484 | 485 | 474 | 474 | 17,100 |
2011/11/07 | 475 | 481 | 475 | 481 | 12,500 |
2011/11/04 | 474 | 479 | 474 | 477 | 7,900 |
2011/11/02 | 480 | 480 | 470 | 472 | 31,100 |
2011/11/01 | 483 | 487 | 483 | 483 | 10,400 |
2011/10/31 | 486 | 491 | 484 | 484 | 10,300 |
2011/10/28 | 490 | 493 | 486 | 486 | 36,000 |
2011/10/27 | 479 | 488 | 479 | 488 | 18,600 |
2011/10/26 | 475 | 485 | 473 | 480 | 13,600 |
2011/10/25 | 487 | 488 | 480 | 481 | 11,100 |
2011/10/24 | 481 | 486 | 480 | 482 | 6,000 |
2011/10/21 | 485 | 486 | 478 | 478 | 23,000 |
2011/10/20 | 483 | 488 | 483 | 483 | 14,300 |
2011/10/19 | 484 | 490 | 483 | 490 | 10,100 |
2011/10/18 | 488 | 489 | 483 | 483 | 15,200 |
2011/10/17 | 486 | 490 | 485 | 488 | 13,800 |
2011/10/14 | 484 | 488 | 482 | 483 | 19,000 |
2011/10/13 | 490 | 490 | 484 | 486 | 28,700 |
2011/10/12 | 488 | 490 | 485 | 486 | 15,300 |
2011/10/11 | 481 | 490 | 481 | 489 | 22,300 |
2011/10/07 | 480 | 485 | 476 | 479 | 18,700 |
2011/10/06 | 470 | 479 | 470 | 477 | 16,600 |
2011/10/05 | 478 | 478 | 467 | 475 | 39,100 |
2011/10/04 | 477 | 481 | 475 | 477 | 18,900 |
2011/10/03 | 494 | 494 | 479 | 485 | 29,400 |
2011/09/30 | 499 | 502 | 493 | 496 | 16,400 |
2011/09/29 | 491 | 499 | 488 | 499 | 20,900 |
2011/09/28 | 482 | 492 | 479 | 492 | 32,600 |
2011/09/27 | 470 | 484 | 468 | 482 | 28,700 |
2011/09/26 | 470 | 476 | 466 | 470 | 33,100 |
2011/09/22 | 474 | 480 | 473 | 477 | 20,400 |
2011/09/21 | 481 | 485 | 481 | 481 | 16,600 |
2011/09/20 | 485 | 495 | 483 | 483 | 24,800 |
2011/09/16 | 482 | 493 | 479 | 493 | 26,300 |
2011/09/15 | 479 | 481 | 476 | 477 | 15,800 |
2011/09/14 | 485 | 489 | 470 | 471 | 26,100 |
2011/09/13 | 480 | 489 | 480 | 487 | 12,900 |
2011/09/12 | 481 | 484 | 480 | 482 | 29,300 |
2011/09/09 | 497 | 497 | 489 | 489 | 28,700 |
2011/09/08 | 492 | 492 | 486 | 490 | 16,900 |
2011/09/07 | 482 | 489 | 482 | 487 | 8,400 |
2011/09/06 | 486 | 492 | 481 | 483 | 20,900 |
2011/09/05 | 495 | 496 | 487 | 494 | 21,900 |
2011/09/02 | 494 | 498 | 491 | 498 | 13,500 |
2011/09/01 | 486 | 498 | 486 | 498 | 28,100 |
2011/08/31 | 490 | 492 | 485 | 488 | 17,600 |
2011/08/30 | 483 | 490 | 483 | 490 | 20,400 |
2011/08/29 | 479 | 480 | 475 | 477 | 13,000 |
2011/08/26 | 471 | 473 | 466 | 473 | 11,300 |
2011/08/25 | 472 | 472 | 465 | 468 | 13,100 |
2011/08/24 | 478 | 478 | 463 | 464 | 21,700 |
2011/08/23 | 473 | 475 | 467 | 471 | 18,900 |
2011/08/22 | 468 | 472 | 465 | 465 | 21,900 |
2011/08/19 | 476 | 477 | 469 | 470 | 42,200 |
2011/08/18 | 477 | 482 | 475 | 478 | 31,600 |
2011/08/17 | 475 | 477 | 471 | 474 | 13,600 |
2011/08/16 | 472 | 476 | 470 | 474 | 14,100 |
2011/08/15 | 480 | 483 | 470 | 474 | 32,400 |
2011/08/12 | 485 | 487 | 472 | 478 | 13,900 |
2011/08/11 | 475 | 483 | 475 | 481 | 33,000 |
2011/08/10 | 479 | 485 | 475 | 477 | 28,100 |
2011/08/09 | 468 | 471 | 455 | 471 | 37,400 |
2011/08/08 | 481 | 484 | 477 | 478 | 19,700 |
2011/08/05 | 483 | 485 | 477 | 485 | 37,500 |
2011/08/04 | 496 | 500 | 492 | 499 | 21,800 |
2011/08/03 | 500 | 502 | 489 | 489 | 60,800 |
2011/08/02 | 523 | 523 | 509 | 510 | 23,500 |
2011/08/01 | 518 | 524 | 515 | 522 | 18,400 |
2011/07/29 | 522 | 525 | 518 | 518 | 26,100 |
2011/07/28 | 525 | 531 | 524 | 529 | 37,200 |
2011/07/27 | 537 | 538 | 533 | 535 | 21,400 |
2011/07/26 | 540 | 545 | 539 | 540 | 27,200 |
2011/07/25 | 545 | 545 | 535 | 539 | 19,500 |
2011/07/22 | 549 | 552 | 544 | 546 | 30,100 |
2011/07/21 | 550 | 555 | 547 | 547 | 46,800 |
2011/07/20 | 561 | 562 | 551 | 555 | 47,300 |
2011/07/19 | 550 | 560 | 540 | 549 | 117,100 |
2011/07/15 | 529 | 549 | 525 | 549 | 144,500 |
2011/07/14 | 505 | 509 | 505 | 509 | 12,900 |
2011/07/13 | 505 | 515 | 500 | 507 | 24,700 |
2011/07/12 | 510 | 510 | 508 | 510 | 8,800 |
2011/07/11 | 514 | 515 | 507 | 515 | 30,200 |
2011/07/08 | 516 | 518 | 506 | 514 | 11,500 |
2011/07/07 | 513 | 517 | 513 | 513 | 10,400 |
2011/07/06 | 507 | 512 | 507 | 512 | 20,000 |
2011/07/05 | 510 | 512 | 509 | 510 | 9,900 |
2011/07/04 | 505 | 514 | 505 | 510 | 27,800 |
2011/07/01 | 501 | 505 | 498 | 505 | 32,700 |
2011/06/30 | 497 | 500 | 494 | 500 | 10,400 |
2011/06/29 | 490 | 495 | 490 | 495 | 15,500 |
2011/06/28 | 495 | 495 | 486 | 489 | 11,200 |
2011/06/27 | 495 | 497 | 488 | 488 | 16,100 |
2011/06/24 | 495 | 495 | 488 | 494 | 12,900 |
2011/06/23 | 485 | 491 | 482 | 487 | 13,200 |
2011/06/22 | 480 | 491 | 480 | 491 | 14,900 |
2011/06/21 | 478 | 482 | 476 | 478 | 8,100 |
2011/06/20 | 481 | 483 | 479 | 480 | 9,700 |
2011/06/17 | 484 | 485 | 478 | 478 | 14,100 |
2011/06/16 | 488 | 493 | 485 | 486 | 10,800 |
2011/06/15 | 492 | 497 | 492 | 494 | 13,700 |
2011/06/14 | 490 | 498 | 489 | 495 | 18,800 |
2011/06/13 | 486 | 495 | 481 | 488 | 8,700 |
2011/06/10 | 494 | 501 | 486 | 489 | 43,300 |
2011/06/09 | 479 | 494 | 474 | 487 | 29,900 |
2011/06/08 | 482 | 482 | 473 | 477 | 20,600 |
2011/06/07 | 476 | 483 | 474 | 479 | 11,700 |
2011/06/06 | 487 | 489 | 480 | 483 | 20,000 |
2011/06/03 | 500 | 503 | 480 | 486 | 37,500 |
2011/06/02 | 494 | 495 | 492 | 495 | 13,900 |
2011/06/01 | 500 | 501 | 495 | 499 | 10,500 |
2011/05/31 | 495 | 504 | 493 | 504 | 26,000 |
2011/05/30 | 500 | 500 | 492 | 496 | 22,100 |
2011/05/27 | 505 | 506 | 492 | 500 | 27,600 |
2011/05/26 | 509 | 515 | 505 | 510 | 46,800 |
2011/05/25 | 512 | 517 | 507 | 508 | 22,900 |
2011/05/24 | 506 | 515 | 501 | 511 | 27,300 |
2011/05/23 | 507 | 509 | 501 | 506 | 18,600 |
2011/05/20 | 506 | 513 | 505 | 505 | 21,700 |
2011/05/19 | 516 | 516 | 505 | 510 | 33,900 |
2011/05/18 | 510 | 514 | 510 | 511 | 12,600 |
2011/05/17 | 504 | 514 | 495 | 510 | 22,700 |
2011/05/16 | 512 | 513 | 506 | 508 | 18,400 |
2011/05/13 | 518 | 520 | 506 | 511 | 25,400 |
2011/05/12 | 520 | 522 | 518 | 518 | 13,700 |
2011/05/11 | 529 | 529 | 520 | 521 | 15,000 |
2011/05/10 | 520 | 526 | 519 | 525 | 25,800 |
2011/05/09 | 520 | 521 | 519 | 520 | 10,700 |
2011/05/06 | 518 | 519 | 515 | 519 | 10,300 |
2011/05/02 | 519 | 520 | 501 | 519 | 30,500 |
2011/04/28 | 515 | 517 | 512 | 517 | 13,000 |
2011/04/27 | 511 | 520 | 510 | 512 | 21,100 |
2011/04/26 | 508 | 513 | 508 | 512 | 12,600 |
2011/04/25 | 507 | 517 | 506 | 512 | 12,200 |
2011/04/22 | 519 | 519 | 509 | 509 | 22,800 |
2011/04/21 | 521 | 521 | 513 | 514 | 13,600 |
2011/04/20 | 519 | 522 | 515 | 520 | 29,300 |
2011/04/19 | 512 | 512 | 509 | 510 | 16,500 |
2011/04/18 | 515 | 521 | 514 | 515 | 11,900 |
2011/04/15 | 520 | 520 | 513 | 516 | 8,800 |
2011/04/14 | 513 | 521 | 512 | 515 | 15,700 |
2011/04/13 | 502 | 519 | 502 | 510 | 20,400 |
2011/04/12 | 514 | 516 | 507 | 509 | 24,700 |
2011/04/11 | 512 | 522 | 512 | 517 | 18,400 |
2011/04/08 | 491 | 519 | 491 | 512 | 43,100 |
2011/04/07 | 508 | 511 | 498 | 499 | 47,400 |
2011/04/06 | 505 | 515 | 497 | 504 | 46,000 |
2011/04/05 | 521 | 521 | 502 | 509 | 59,300 |
2011/04/04 | 524 | 527 | 519 | 520 | 26,600 |
2011/04/01 | 520 | 529 | 517 | 519 | 49,800 |
2011/03/31 | 522 | 527 | 512 | 527 | 39,500 |
2011/03/30 | 520 | 521 | 513 | 520 | 38,100 |
2011/03/29 | 510 | 520 | 490 | 518 | 28,600 |
2011/03/28 | 520 | 520 | 506 | 515 | 29,800 |
2011/03/25 | 513 | 521 | 510 | 512 | 28,900 |
2011/03/24 | 504 | 520 | 504 | 509 | 36,400 |
2011/03/23 | 520 | 523 | 503 | 508 | 50,500 |
2011/03/22 | 510 | 510 | 490 | 510 | 70,400 |
2011/03/18 | 460 | 483 | 456 | 478 | 56,000 |
2011/03/17 | 400 | 458 | 400 | 444 | 84,600 |
2011/03/16 | 402 | 428 | 402 | 409 | 99,800 |
2011/03/15 | 416 | 421 | 397 | 402 | 129,600 |
2011/03/14 | 477 | 520 | 477 | 477 | 135,300 |
2011/03/11 | 582 | 591 | 577 | 577 | 70,700 |
2011/03/10 | 603 | 603 | 586 | 590 | 66,700 |
2011/03/09 | 606 | 614 | 603 | 603 | 28,900 |
2011/03/08 | 607 | 614 | 602 | 606 | 16,100 |
2011/03/07 | 606 | 609 | 599 | 603 | 27,600 |
2011/03/04 | 618 | 620 | 607 | 607 | 29,400 |
2011/03/03 | 602 | 612 | 602 | 609 | 19,700 |
2011/03/02 | 606 | 613 | 601 | 605 | 39,400 |
2011/03/01 | 611 | 627 | 611 | 616 | 54,200 |
2011/02/28 | 603 | 617 | 593 | 616 | 56,900 |
2011/02/25 | 590 | 603 | 590 | 601 | 32,900 |
2011/02/24 | 610 | 611 | 588 | 593 | 95,900 |
2011/02/23 | 611 | 623 | 611 | 616 | 54,700 |
2011/02/22 | 636 | 636 | 617 | 619 | 115,200 |
2011/02/21 | 633 | 641 | 628 | 636 | 58,000 |
2011/02/18 | 630 | 635 | 627 | 631 | 79,200 |
2011/02/17 | 632 | 636 | 631 | 631 | 50,600 |
2011/02/16 | 635 | 638 | 631 | 631 | 35,200 |
2011/02/15 | 636 | 636 | 630 | 632 | 37,000 |
2011/02/14 | 635 | 638 | 631 | 633 | 40,700 |
2011/02/10 | 633 | 634 | 627 | 630 | 31,000 |
2011/02/09 | 633 | 636 | 624 | 630 | 38,500 |
2011/02/08 | 632 | 633 | 629 | 631 | 32,400 |
2011/02/07 | 624 | 633 | 624 | 628 | 52,800 |
2011/02/04 | 624 | 626 | 617 | 618 | 35,100 |
2011/02/03 | 625 | 629 | 619 | 623 | 38,200 |
2011/02/02 | 623 | 628 | 619 | 623 | 47,600 |
2011/02/01 | 624 | 627 | 610 | 610 | 32,000 |
2011/01/31 | 606 | 622 | 606 | 616 | 60,600 |
2011/01/28 | 621 | 628 | 614 | 617 | 77,500 |
2011/01/27 | 617 | 630 | 614 | 630 | 51,600 |
2011/01/26 | 616 | 619 | 611 | 613 | 32,000 |
2011/01/25 | 616 | 624 | 616 | 616 | 34,000 |
2011/01/24 | 600 | 613 | 597 | 612 | 49,900 |
2011/01/21 | 628 | 628 | 600 | 606 | 88,500 |
2011/01/20 | 632 | 632 | 618 | 620 | 65,300 |
2011/01/19 | 626 | 634 | 625 | 631 | 69,600 |
2011/01/18 | 626 | 632 | 621 | 621 | 79,200 |
2011/01/17 | 636 | 638 | 625 | 629 | 67,200 |
2011/01/14 | 644 | 644 | 632 | 632 | 87,400 |
2011/01/13 | 638 | 643 | 635 | 640 | 76,500 |
2011/01/12 | 645 | 654 | 635 | 636 | 126,000 |
2011/01/11 | 629 | 639 | 619 | 639 | 93,100 |
2011/01/07 | 635 | 638 | 622 | 623 | 117,300 |
2011/01/06 | 605 | 626 | 605 | 626 | 156,400 |
2011/01/05 | 598 | 603 | 597 | 600 | 43,200 |
2011/01/04 | 592 | 600 | 592 | 598 | 41,900 |