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 |
---|---|---|---|---|---|
2014/12/30 | 772 | 774 | 766 | 772 | 34,900 |
2014/12/29 | 775 | 778 | 766 | 775 | 59,000 |
2014/12/26 | 762 | 775 | 757 | 772 | 68,100 |
2014/12/25 | 770 | 770 | 761 | 766 | 43,900 |
2014/12/24 | 762 | 770 | 761 | 766 | 51,000 |
2014/12/22 | 774 | 777 | 753 | 757 | 139,100 |
2014/12/19 | 775 | 793 | 760 | 777 | 315,200 |
2014/12/18 | 728 | 742 | 725 | 739 | 52,600 |
2014/12/17 | 711 | 725 | 711 | 718 | 46,300 |
2014/12/16 | 722 | 722 | 705 | 711 | 59,900 |
2014/12/15 | 739 | 741 | 728 | 729 | 47,800 |
2014/12/12 | 739 | 744 | 731 | 739 | 70,800 |
2014/12/11 | 727 | 737 | 721 | 728 | 39,400 |
2014/12/10 | 737 | 746 | 727 | 727 | 71,500 |
2014/12/09 | 746 | 755 | 743 | 747 | 121,900 |
2014/12/08 | 740 | 748 | 740 | 745 | 52,900 |
2014/12/05 | 726 | 734 | 723 | 734 | 51,600 |
2014/12/04 | 719 | 728 | 716 | 728 | 49,000 |
2014/12/03 | 715 | 722 | 715 | 720 | 45,600 |
2014/12/02 | 715 | 716 | 700 | 714 | 32,000 |
2014/12/01 | 715 | 719 | 713 | 715 | 41,100 |
2014/11/28 | 709 | 719 | 703 | 718 | 106,100 |
2014/11/27 | 693 | 709 | 693 | 704 | 101,100 |
2014/11/26 | 688 | 695 | 688 | 691 | 77,700 |
2014/11/25 | 699 | 710 | 689 | 705 | 208,400 |
2014/11/21 | 711 | 714 | 673 | 698 | 190,400 |
2014/11/20 | 726 | 726 | 711 | 714 | 42,400 |
2014/11/19 | 726 | 726 | 716 | 722 | 26,700 |
2014/11/18 | 720 | 726 | 718 | 725 | 29,100 |
2014/11/17 | 716 | 719 | 711 | 711 | 34,700 |
2014/11/14 | 728 | 728 | 710 | 725 | 43,600 |
2014/11/13 | 721 | 725 | 716 | 725 | 37,600 |
2014/11/12 | 719 | 723 | 716 | 718 | 27,500 |
2014/11/11 | 722 | 723 | 717 | 723 | 22,800 |
2014/11/10 | 714 | 725 | 714 | 723 | 25,700 |
2014/11/07 | 715 | 722 | 709 | 722 | 20,500 |
2014/11/06 | 708 | 718 | 705 | 715 | 47,000 |
2014/11/05 | 716 | 719 | 707 | 716 | 52,300 |
2014/11/04 | 720 | 725 | 712 | 716 | 83,400 |
2014/10/31 | 700 | 713 | 699 | 713 | 73,400 |
2014/10/30 | 691 | 706 | 687 | 694 | 59,400 |
2014/10/29 | 684 | 696 | 680 | 696 | 47,700 |
2014/10/28 | 677 | 680 | 661 | 677 | 29,400 |
2014/10/27 | 669 | 681 | 667 | 678 | 48,800 |
2014/10/24 | 666 | 669 | 660 | 662 | 20,000 |
2014/10/23 | 662 | 664 | 658 | 659 | 23,700 |
2014/10/22 | 655 | 663 | 651 | 662 | 36,500 |
2014/10/21 | 647 | 653 | 644 | 647 | 57,000 |
2014/10/20 | 646 | 654 | 635 | 645 | 65,700 |
2014/10/17 | 626 | 636 | 619 | 625 | 57,500 |
2014/10/16 | 623 | 635 | 622 | 627 | 64,600 |
2014/10/15 | 663 | 670 | 606 | 636 | 416,000 |
2014/10/14 | 663 | 683 | 663 | 672 | 90,500 |
2014/10/10 | 684 | 687 | 679 | 683 | 49,600 |
2014/10/09 | 707 | 710 | 692 | 693 | 55,600 |
2014/10/08 | 700 | 707 | 697 | 703 | 37,900 |
2014/10/07 | 724 | 724 | 713 | 713 | 32,000 |
2014/10/06 | 709 | 727 | 709 | 723 | 33,800 |
2014/10/03 | 696 | 708 | 696 | 706 | 24,900 |
2014/10/02 | 700 | 705 | 695 | 697 | 61,000 |
2014/10/01 | 730 | 730 | 707 | 718 | 46,000 |
2014/09/30 | 735 | 735 | 725 | 729 | 34,700 |
2014/09/29 | 731 | 737 | 728 | 735 | 38,200 |
2014/09/26 | 725 | 733 | 724 | 731 | 30,800 |
2014/09/25 | 723 | 730 | 722 | 730 | 34,400 |
2014/09/24 | 722 | 722 | 714 | 720 | 16,400 |
2014/09/22 | 715 | 723 | 714 | 722 | 51,300 |
2014/09/19 | 715 | 716 | 707 | 711 | 62,200 |
2014/09/18 | 705 | 712 | 705 | 712 | 30,200 |
2014/09/17 | 701 | 707 | 699 | 702 | 20,700 |
2014/09/16 | 699 | 702 | 698 | 701 | 31,400 |
2014/09/12 | 695 | 697 | 693 | 697 | 52,400 |
2014/09/11 | 690 | 694 | 689 | 692 | 17,100 |
2014/09/10 | 685 | 691 | 681 | 690 | 24,900 |
2014/09/09 | 692 | 692 | 686 | 686 | 11,000 |
2014/09/08 | 689 | 693 | 686 | 688 | 16,300 |
2014/09/05 | 687 | 691 | 685 | 686 | 15,800 |
2014/09/04 | 689 | 689 | 680 | 685 | 27,800 |
2014/09/03 | 682 | 688 | 680 | 688 | 30,200 |
2014/09/02 | 677 | 683 | 672 | 678 | 35,300 |
2014/09/01 | 675 | 678 | 671 | 678 | 16,300 |
2014/08/29 | 674 | 679 | 668 | 675 | 14,400 |
2014/08/28 | 677 | 680 | 675 | 678 | 10,600 |
2014/08/27 | 680 | 684 | 675 | 678 | 15,800 |
2014/08/26 | 680 | 683 | 676 | 679 | 20,700 |
2014/08/25 | 676 | 680 | 675 | 680 | 12,700 |
2014/08/22 | 676 | 676 | 672 | 672 | 15,200 |
2014/08/21 | 673 | 678 | 669 | 676 | 26,000 |
2014/08/20 | 675 | 682 | 671 | 672 | 53,100 |
2014/08/19 | 668 | 676 | 668 | 676 | 39,700 |
2014/08/18 | 663 | 669 | 661 | 667 | 16,000 |
2014/08/15 | 659 | 664 | 659 | 661 | 20,800 |
2014/08/14 | 657 | 664 | 656 | 659 | 26,700 |
2014/08/13 | 649 | 658 | 649 | 657 | 13,700 |
2014/08/12 | 660 | 660 | 649 | 652 | 22,100 |
2014/08/11 | 650 | 664 | 639 | 656 | 37,400 |
2014/08/08 | 645 | 647 | 636 | 640 | 30,700 |
2014/08/07 | 646 | 650 | 646 | 649 | 21,900 |
2014/08/06 | 656 | 658 | 644 | 647 | 46,300 |
2014/08/05 | 660 | 662 | 656 | 656 | 24,900 |
2014/08/04 | 661 | 663 | 657 | 659 | 23,700 |
2014/08/01 | 657 | 665 | 657 | 660 | 39,600 |
2014/07/31 | 674 | 678 | 666 | 668 | 41,700 |
2014/07/30 | 678 | 678 | 674 | 676 | 36,800 |
2014/07/29 | 675 | 679 | 674 | 678 | 27,200 |
2014/07/28 | 667 | 675 | 667 | 673 | 33,700 |
2014/07/25 | 663 | 667 | 663 | 665 | 21,800 |
2014/07/24 | 662 | 666 | 661 | 666 | 34,400 |
2014/07/23 | 670 | 672 | 662 | 666 | 45,600 |
2014/07/22 | 672 | 678 | 666 | 671 | 35,500 |
2014/07/18 | 667 | 672 | 656 | 668 | 52,200 |
2014/07/17 | 692 | 692 | 670 | 675 | 127,200 |
2014/07/16 | 714 | 714 | 691 | 693 | 63,400 |
2014/07/15 | 689 | 701 | 677 | 694 | 346,300 |
2014/07/14 | 718 | 734 | 716 | 734 | 150,700 |
2014/07/11 | 695 | 714 | 693 | 711 | 30,100 |
2014/07/10 | 722 | 722 | 704 | 706 | 29,900 |
2014/07/09 | 712 | 718 | 701 | 716 | 34,500 |
2014/07/08 | 723 | 729 | 712 | 722 | 42,700 |
2014/07/07 | 730 | 730 | 716 | 729 | 31,300 |
2014/07/04 | 723 | 736 | 723 | 732 | 64,400 |
2014/07/03 | 710 | 726 | 710 | 725 | 79,400 |
2014/07/02 | 709 | 715 | 706 | 712 | 28,100 |
2014/07/01 | 708 | 713 | 701 | 709 | 30,000 |
2014/06/30 | 680 | 714 | 680 | 710 | 57,700 |
2014/06/27 | 689 | 693 | 674 | 685 | 42,200 |
2014/06/26 | 694 | 699 | 685 | 689 | 24,700 |
2014/06/25 | 700 | 703 | 694 | 694 | 26,700 |
2014/06/24 | 698 | 702 | 691 | 700 | 46,000 |
2014/06/23 | 701 | 704 | 696 | 701 | 20,200 |
2014/06/20 | 698 | 700 | 691 | 698 | 36,800 |
2014/06/19 | 697 | 702 | 687 | 701 | 76,100 |
2014/06/18 | 681 | 696 | 681 | 695 | 71,700 |
2014/06/17 | 679 | 689 | 675 | 683 | 41,100 |
2014/06/16 | 680 | 680 | 667 | 673 | 49,300 |
2014/06/13 | 652 | 676 | 650 | 674 | 122,500 |
2014/06/12 | 649 | 650 | 645 | 649 | 17,100 |
2014/06/11 | 652 | 653 | 646 | 650 | 23,000 |
2014/06/10 | 649 | 652 | 643 | 649 | 32,400 |
2014/06/09 | 644 | 652 | 644 | 649 | 37,900 |
2014/06/06 | 640 | 645 | 640 | 643 | 22,500 |
2014/06/05 | 642 | 643 | 638 | 640 | 19,600 |
2014/06/04 | 645 | 645 | 639 | 642 | 24,100 |
2014/06/03 | 648 | 648 | 642 | 644 | 23,200 |
2014/06/02 | 637 | 642 | 637 | 642 | 22,900 |
2014/05/30 | 636 | 645 | 633 | 637 | 38,800 |
2014/05/29 | 634 | 638 | 634 | 636 | 114,200 |
2014/05/28 | 638 | 639 | 633 | 635 | 63,700 |
2014/05/27 | 645 | 651 | 638 | 638 | 158,200 |
2014/05/26 | 640 | 650 | 640 | 650 | 50,300 |
2014/05/23 | 639 | 642 | 638 | 640 | 23,300 |
2014/05/22 | 632 | 642 | 632 | 639 | 21,700 |
2014/05/21 | 638 | 638 | 629 | 631 | 48,800 |
2014/05/20 | 641 | 644 | 639 | 639 | 22,800 |
2014/05/19 | 644 | 644 | 640 | 640 | 23,500 |
2014/05/16 | 643 | 645 | 641 | 642 | 34,500 |
2014/05/15 | 643 | 649 | 642 | 647 | 22,500 |
2014/05/14 | 645 | 647 | 642 | 647 | 18,000 |
2014/05/13 | 645 | 650 | 645 | 649 | 19,200 |
2014/05/12 | 648 | 651 | 640 | 644 | 30,700 |
2014/05/09 | 645 | 649 | 643 | 644 | 19,600 |
2014/05/08 | 649 | 650 | 644 | 646 | 15,200 |
2014/05/07 | 652 | 652 | 641 | 642 | 37,300 |
2014/05/02 | 655 | 655 | 651 | 654 | 13,200 |
2014/05/01 | 645 | 656 | 645 | 656 | 31,200 |
2014/04/30 | 649 | 652 | 645 | 646 | 26,400 |
2014/04/28 | 648 | 650 | 645 | 649 | 16,900 |
2014/04/25 | 653 | 656 | 647 | 651 | 27,100 |
2014/04/24 | 653 | 653 | 647 | 652 | 19,100 |
2014/04/23 | 648 | 654 | 636 | 648 | 33,500 |
2014/04/22 | 655 | 655 | 644 | 645 | 19,200 |
2014/04/21 | 656 | 658 | 644 | 649 | 22,900 |
2014/04/18 | 660 | 660 | 648 | 654 | 24,100 |
2014/04/17 | 663 | 666 | 649 | 657 | 45,600 |
2014/04/16 | 648 | 659 | 636 | 659 | 51,800 |
2014/04/15 | 656 | 663 | 633 | 636 | 74,700 |
2014/04/14 | 629 | 664 | 629 | 646 | 122,500 |
2014/04/11 | 634 | 634 | 626 | 629 | 45,100 |
2014/04/10 | 653 | 655 | 643 | 644 | 23,500 |
2014/04/09 | 653 | 653 | 642 | 643 | 35,000 |
2014/04/08 | 674 | 674 | 637 | 657 | 59,900 |
2014/04/07 | 669 | 680 | 665 | 674 | 29,400 |
2014/04/04 | 680 | 682 | 672 | 679 | 70,800 |
2014/04/03 | 671 | 681 | 665 | 675 | 44,800 |
2014/04/02 | 679 | 680 | 670 | 673 | 60,500 |
2014/04/01 | 655 | 691 | 653 | 675 | 85,600 |
2014/03/31 | 640 | 656 | 640 | 656 | 53,700 |
2014/03/28 | 635 | 638 | 631 | 638 | 24,000 |
2014/03/27 | 634 | 638 | 626 | 635 | 34,900 |
2014/03/26 | 625 | 633 | 623 | 632 | 41,200 |
2014/03/25 | 624 | 624 | 617 | 622 | 27,900 |
2014/03/24 | 615 | 635 | 615 | 618 | 35,000 |
2014/03/20 | 624 | 624 | 610 | 610 | 44,400 |
2014/03/19 | 620 | 627 | 614 | 617 | 43,600 |
2014/03/18 | 613 | 618 | 602 | 609 | 38,600 |
2014/03/17 | 592 | 612 | 583 | 585 | 27,600 |
2014/03/14 | 600 | 608 | 591 | 591 | 66,400 |
2014/03/13 | 612 | 617 | 609 | 613 | 15,200 |
2014/03/12 | 623 | 623 | 610 | 614 | 20,700 |
2014/03/11 | 625 | 632 | 616 | 625 | 25,700 |
2014/03/10 | 639 | 639 | 626 | 627 | 26,500 |
2014/03/07 | 629 | 647 | 628 | 631 | 42,200 |
2014/03/06 | 630 | 630 | 619 | 626 | 42,500 |
2014/03/05 | 626 | 626 | 618 | 622 | 12,800 |
2014/03/04 | 616 | 623 | 611 | 622 | 18,100 |
2014/03/03 | 618 | 619 | 611 | 617 | 21,900 |
2014/02/28 | 615 | 616 | 610 | 614 | 27,600 |
2014/02/27 | 612 | 618 | 604 | 617 | 35,100 |
2014/02/26 | 612 | 616 | 610 | 612 | 20,200 |
2014/02/25 | 617 | 620 | 613 | 618 | 16,100 |
2014/02/24 | 621 | 625 | 607 | 611 | 21,700 |
2014/02/21 | 609 | 618 | 609 | 616 | 23,200 |
2014/02/20 | 620 | 620 | 600 | 605 | 48,200 |
2014/02/19 | 612 | 617 | 610 | 616 | 28,500 |
2014/02/18 | 600 | 612 | 596 | 610 | 42,800 |
2014/02/17 | 598 | 603 | 580 | 598 | 20,000 |
2014/02/14 | 602 | 604 | 586 | 599 | 54,400 |
2014/02/13 | 618 | 618 | 601 | 603 | 29,000 |
2014/02/12 | 605 | 620 | 605 | 616 | 23,600 |
2014/02/10 | 610 | 615 | 601 | 603 | 38,600 |
2014/02/07 | 585 | 597 | 585 | 592 | 51,200 |
2014/02/06 | 570 | 587 | 566 | 579 | 43,200 |
2014/02/05 | 582 | 591 | 575 | 577 | 54,300 |
2014/02/04 | 562 | 592 | 562 | 577 | 73,800 |
2014/02/03 | 620 | 631 | 600 | 612 | 58,100 |
2014/01/31 | 638 | 651 | 620 | 631 | 72,500 |
2014/01/30 | 633 | 641 | 630 | 641 | 62,400 |
2014/01/29 | 636 | 654 | 636 | 651 | 37,600 |
2014/01/28 | 635 | 649 | 631 | 632 | 47,500 |
2014/01/27 | 634 | 646 | 626 | 635 | 81,400 |
2014/01/24 | 665 | 673 | 662 | 664 | 57,800 |
2014/01/23 | 690 | 695 | 680 | 680 | 40,200 |
2014/01/22 | 692 | 694 | 686 | 690 | 18,200 |
2014/01/21 | 702 | 703 | 688 | 691 | 26,600 |
2014/01/20 | 693 | 703 | 686 | 701 | 44,000 |
2014/01/17 | 690 | 699 | 682 | 697 | 80,200 |
2014/01/16 | 704 | 704 | 687 | 693 | 64,700 |
2014/01/15 | 710 | 710 | 686 | 699 | 94,200 |
2014/01/14 | 693 | 702 | 684 | 696 | 150,000 |
2014/01/10 | 699 | 715 | 677 | 707 | 370,900 |
2014/01/09 | 654 | 655 | 648 | 654 | 70,200 |
2014/01/08 | 634 | 649 | 631 | 647 | 76,800 |
2014/01/07 | 616 | 632 | 607 | 627 | 50,700 |
2014/01/06 | 626 | 635 | 612 | 619 | 55,200 |