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 |
---|---|---|---|---|---|
2015/12/30 | 735 | 745 | 732 | 737 | 48,300 |
2015/12/29 | 718 | 734 | 714 | 729 | 47,600 |
2015/12/28 | 692 | 720 | 692 | 711 | 75,800 |
2015/12/25 | 722 | 722 | 690 | 692 | 183,400 |
2015/12/24 | 745 | 745 | 727 | 728 | 83,600 |
2015/12/22 | 730 | 741 | 730 | 735 | 137,700 |
2015/12/21 | 744 | 750 | 729 | 732 | 258,300 |
2015/12/18 | 791 | 798 | 782 | 783 | 60,100 |
2015/12/17 | 799 | 803 | 790 | 791 | 54,000 |
2015/12/16 | 788 | 789 | 784 | 787 | 46,000 |
2015/12/15 | 790 | 797 | 785 | 785 | 44,800 |
2015/12/14 | 792 | 796 | 787 | 794 | 34,800 |
2015/12/11 | 791 | 800 | 790 | 796 | 54,200 |
2015/12/10 | 795 | 800 | 786 | 788 | 61,600 |
2015/12/09 | 806 | 806 | 795 | 796 | 55,600 |
2015/12/08 | 810 | 810 | 800 | 801 | 36,200 |
2015/12/07 | 811 | 812 | 802 | 802 | 69,700 |
2015/12/04 | 799 | 807 | 794 | 804 | 71,200 |
2015/12/03 | 810 | 812 | 802 | 805 | 56,900 |
2015/12/02 | 817 | 818 | 811 | 813 | 69,600 |
2015/12/01 | 817 | 822 | 814 | 819 | 64,500 |
2015/11/30 | 824 | 825 | 816 | 817 | 61,000 |
2015/11/27 | 835 | 836 | 823 | 825 | 60,800 |
2015/11/26 | 843 | 847 | 830 | 834 | 141,100 |
2015/11/25 | 869 | 869 | 851 | 858 | 422,900 |
2015/11/24 | 853 | 865 | 852 | 865 | 72,000 |
2015/11/20 | 858 | 863 | 853 | 857 | 40,900 |
2015/11/19 | 860 | 870 | 858 | 860 | 36,300 |
2015/11/18 | 863 | 870 | 854 | 855 | 42,900 |
2015/11/17 | 858 | 868 | 845 | 865 | 63,200 |
2015/11/16 | 854 | 869 | 853 | 856 | 37,600 |
2015/11/13 | 868 | 870 | 855 | 866 | 36,600 |
2015/11/12 | 865 | 872 | 856 | 870 | 38,200 |
2015/11/11 | 866 | 869 | 862 | 867 | 25,600 |
2015/11/10 | 856 | 869 | 855 | 865 | 39,400 |
2015/11/09 | 853 | 868 | 853 | 867 | 41,200 |
2015/11/06 | 841 | 857 | 836 | 853 | 68,300 |
2015/11/05 | 829 | 841 | 825 | 835 | 40,200 |
2015/11/04 | 830 | 830 | 820 | 825 | 34,900 |
2015/11/02 | 822 | 823 | 813 | 815 | 38,300 |
2015/10/30 | 820 | 827 | 820 | 822 | 25,400 |
2015/10/29 | 825 | 831 | 820 | 826 | 34,300 |
2015/10/28 | 834 | 834 | 817 | 824 | 26,100 |
2015/10/27 | 824 | 824 | 811 | 820 | 26,700 |
2015/10/26 | 816 | 821 | 814 | 815 | 19,900 |
2015/10/23 | 805 | 816 | 805 | 807 | 37,300 |
2015/10/22 | 798 | 805 | 797 | 799 | 25,900 |
2015/10/21 | 790 | 800 | 790 | 798 | 46,300 |
2015/10/20 | 790 | 798 | 790 | 790 | 36,500 |
2015/10/19 | 793 | 796 | 787 | 790 | 43,800 |
2015/10/16 | 785 | 794 | 785 | 794 | 88,500 |
2015/10/15 | 790 | 799 | 775 | 791 | 174,000 |
2015/10/14 | 856 | 856 | 835 | 838 | 39,900 |
2015/10/13 | 852 | 859 | 849 | 858 | 20,200 |
2015/10/09 | 832 | 854 | 832 | 852 | 21,600 |
2015/10/08 | 832 | 840 | 827 | 830 | 42,700 |
2015/10/07 | 830 | 835 | 823 | 832 | 21,500 |
2015/10/06 | 818 | 828 | 815 | 822 | 41,800 |
2015/10/05 | 812 | 823 | 808 | 810 | 49,100 |
2015/10/02 | 811 | 815 | 808 | 810 | 16,600 |
2015/10/01 | 812 | 815 | 801 | 813 | 35,800 |
2015/09/30 | 798 | 812 | 798 | 806 | 18,800 |
2015/09/29 | 811 | 812 | 793 | 794 | 30,900 |
2015/09/28 | 824 | 824 | 810 | 818 | 24,600 |
2015/09/25 | 809 | 823 | 806 | 817 | 23,900 |
2015/09/24 | 826 | 828 | 810 | 811 | 27,100 |
2015/09/18 | 835 | 835 | 826 | 826 | 15,400 |
2015/09/17 | 825 | 832 | 825 | 832 | 12,800 |
2015/09/16 | 831 | 831 | 820 | 825 | 11,200 |
2015/09/15 | 822 | 832 | 820 | 824 | 10,600 |
2015/09/14 | 829 | 832 | 820 | 820 | 17,100 |
2015/09/11 | 817 | 833 | 817 | 823 | 45,200 |
2015/09/10 | 819 | 826 | 810 | 822 | 27,400 |
2015/09/09 | 825 | 841 | 822 | 836 | 32,700 |
2015/09/08 | 811 | 815 | 799 | 800 | 36,300 |
2015/09/07 | 819 | 831 | 790 | 820 | 34,500 |
2015/09/04 | 840 | 841 | 816 | 822 | 25,900 |
2015/09/03 | 841 | 858 | 837 | 837 | 14,700 |
2015/09/02 | 830 | 852 | 823 | 834 | 31,000 |
2015/09/01 | 862 | 867 | 841 | 841 | 45,000 |
2015/08/31 | 875 | 875 | 862 | 871 | 19,900 |
2015/08/28 | 870 | 879 | 867 | 875 | 23,300 |
2015/08/27 | 880 | 890 | 860 | 862 | 29,900 |
2015/08/26 | 830 | 871 | 820 | 865 | 59,100 |
2015/08/25 | 785 | 859 | 770 | 808 | 85,200 |
2015/08/24 | 852 | 872 | 820 | 824 | 130,000 |
2015/08/21 | 892 | 899 | 883 | 891 | 50,300 |
2015/08/20 | 914 | 916 | 901 | 902 | 40,400 |
2015/08/19 | 926 | 929 | 911 | 914 | 28,000 |
2015/08/18 | 921 | 938 | 918 | 928 | 25,100 |
2015/08/17 | 913 | 920 | 910 | 916 | 22,000 |
2015/08/14 | 910 | 918 | 907 | 915 | 11,700 |
2015/08/13 | 912 | 924 | 906 | 914 | 31,300 |
2015/08/12 | 945 | 945 | 906 | 918 | 60,900 |
2015/08/11 | 942 | 949 | 936 | 945 | 32,600 |
2015/08/10 | 932 | 943 | 920 | 942 | 39,600 |
2015/08/07 | 927 | 938 | 924 | 930 | 30,900 |
2015/08/06 | 920 | 935 | 910 | 923 | 37,000 |
2015/08/05 | 914 | 924 | 891 | 913 | 49,000 |
2015/08/04 | 930 | 930 | 911 | 919 | 37,300 |
2015/08/03 | 947 | 947 | 926 | 933 | 33,300 |
2015/07/31 | 923 | 947 | 918 | 945 | 45,300 |
2015/07/30 | 924 | 924 | 912 | 922 | 37,100 |
2015/07/29 | 932 | 933 | 906 | 917 | 42,400 |
2015/07/28 | 930 | 936 | 923 | 933 | 75,700 |
2015/07/27 | 950 | 959 | 927 | 935 | 119,100 |
2015/07/24 | 942 | 947 | 938 | 944 | 29,700 |
2015/07/23 | 940 | 954 | 940 | 949 | 59,000 |
2015/07/22 | 963 | 963 | 932 | 940 | 94,700 |
2015/07/21 | 963 | 975 | 957 | 963 | 78,500 |
2015/07/17 | 951 | 964 | 941 | 955 | 141,200 |
2015/07/16 | 940 | 960 | 940 | 955 | 187,600 |
2015/07/15 | 888 | 935 | 881 | 931 | 352,400 |
2015/07/14 | 855 | 878 | 852 | 877 | 76,800 |
2015/07/13 | 832 | 844 | 831 | 842 | 34,200 |
2015/07/10 | 846 | 846 | 827 | 830 | 69,100 |
2015/07/09 | 824 | 834 | 802 | 831 | 99,900 |
2015/07/08 | 860 | 861 | 834 | 834 | 123,000 |
2015/07/07 | 859 | 871 | 859 | 861 | 30,300 |
2015/07/06 | 866 | 867 | 850 | 854 | 68,100 |
2015/07/03 | 875 | 879 | 867 | 869 | 37,700 |
2015/07/02 | 872 | 882 | 872 | 878 | 28,000 |
2015/07/01 | 879 | 879 | 870 | 873 | 56,500 |
2015/06/30 | 865 | 881 | 861 | 880 | 48,200 |
2015/06/29 | 861 | 874 | 860 | 866 | 59,400 |
2015/06/26 | 877 | 886 | 877 | 882 | 31,000 |
2015/06/25 | 891 | 891 | 871 | 878 | 59,200 |
2015/06/24 | 895 | 895 | 890 | 893 | 92,200 |
2015/06/23 | 890 | 895 | 884 | 893 | 81,000 |
2015/06/22 | 874 | 889 | 872 | 888 | 169,400 |
2015/06/19 | 872 | 877 | 863 | 873 | 321,300 |
2015/06/18 | 847 | 848 | 837 | 840 | 36,000 |
2015/06/17 | 855 | 856 | 846 | 848 | 36,300 |
2015/06/16 | 860 | 862 | 854 | 856 | 42,600 |
2015/06/15 | 852 | 861 | 845 | 861 | 108,600 |
2015/06/12 | 851 | 854 | 843 | 852 | 74,700 |
2015/06/11 | 837 | 850 | 837 | 845 | 59,900 |
2015/06/10 | 833 | 842 | 828 | 831 | 68,800 |
2015/06/09 | 844 | 848 | 833 | 833 | 59,400 |
2015/06/08 | 838 | 852 | 838 | 845 | 92,900 |
2015/06/05 | 831 | 836 | 825 | 834 | 70,300 |
2015/06/04 | 835 | 841 | 828 | 829 | 35,500 |
2015/06/03 | 822 | 836 | 822 | 835 | 72,300 |
2015/06/02 | 820 | 824 | 817 | 820 | 51,900 |
2015/06/01 | 823 | 826 | 817 | 819 | 90,200 |
2015/05/29 | 824 | 827 | 822 | 822 | 65,700 |
2015/05/28 | 832 | 838 | 823 | 824 | 85,700 |
2015/05/27 | 840 | 840 | 812 | 830 | 213,100 |
2015/05/26 | 859 | 865 | 854 | 857 | 286,800 |
2015/05/25 | 863 | 865 | 858 | 860 | 121,400 |
2015/05/22 | 857 | 865 | 852 | 863 | 60,900 |
2015/05/21 | 864 | 867 | 859 | 859 | 60,200 |
2015/05/20 | 874 | 877 | 861 | 863 | 78,100 |
2015/05/19 | 869 | 875 | 869 | 871 | 77,800 |
2015/05/18 | 866 | 869 | 860 | 867 | 77,400 |
2015/05/15 | 851 | 863 | 851 | 856 | 40,300 |
2015/05/14 | 855 | 857 | 848 | 850 | 68,100 |
2015/05/13 | 850 | 858 | 850 | 855 | 53,500 |
2015/05/12 | 842 | 851 | 840 | 849 | 61,500 |
2015/05/11 | 839 | 845 | 839 | 842 | 70,700 |
2015/05/08 | 832 | 838 | 830 | 832 | 44,500 |
2015/05/07 | 831 | 838 | 828 | 836 | 55,800 |
2015/05/01 | 833 | 836 | 830 | 832 | 41,800 |
2015/04/30 | 836 | 839 | 834 | 836 | 55,000 |
2015/04/28 | 839 | 840 | 835 | 836 | 56,400 |
2015/04/27 | 840 | 842 | 833 | 839 | 32,500 |
2015/04/24 | 834 | 834 | 828 | 832 | 83,800 |
2015/04/23 | 832 | 840 | 831 | 831 | 57,600 |
2015/04/22 | 832 | 837 | 829 | 832 | 41,400 |
2015/04/21 | 831 | 834 | 828 | 829 | 51,500 |
2015/04/20 | 833 | 834 | 828 | 829 | 55,000 |
2015/04/17 | 836 | 836 | 831 | 833 | 69,100 |
2015/04/16 | 846 | 847 | 832 | 839 | 82,100 |
2015/04/15 | 830 | 847 | 822 | 839 | 249,100 |
2015/04/14 | 867 | 890 | 861 | 890 | 134,300 |
2015/04/13 | 870 | 875 | 838 | 864 | 79,800 |
2015/04/10 | 865 | 871 | 855 | 868 | 78,200 |
2015/04/09 | 852 | 868 | 851 | 865 | 137,600 |
2015/04/08 | 827 | 848 | 827 | 844 | 105,800 |
2015/04/07 | 825 | 829 | 817 | 822 | 70,800 |
2015/04/06 | 815 | 823 | 815 | 822 | 45,600 |
2015/04/03 | 816 | 820 | 815 | 820 | 53,700 |
2015/04/02 | 804 | 819 | 804 | 812 | 58,700 |
2015/04/01 | 806 | 815 | 795 | 804 | 93,000 |
2015/03/31 | 818 | 819 | 809 | 813 | 49,900 |
2015/03/30 | 810 | 813 | 803 | 809 | 54,400 |
2015/03/27 | 820 | 832 | 807 | 807 | 71,300 |
2015/03/26 | 825 | 828 | 817 | 824 | 44,900 |
2015/03/25 | 827 | 829 | 823 | 826 | 35,000 |
2015/03/24 | 823 | 835 | 823 | 826 | 35,000 |
2015/03/23 | 824 | 836 | 821 | 828 | 33,800 |
2015/03/20 | 821 | 823 | 817 | 822 | 32,200 |
2015/03/19 | 827 | 829 | 821 | 821 | 34,500 |
2015/03/18 | 828 | 829 | 822 | 828 | 37,200 |
2015/03/17 | 822 | 836 | 821 | 826 | 39,100 |
2015/03/16 | 829 | 829 | 817 | 822 | 46,500 |
2015/03/13 | 822 | 840 | 818 | 825 | 70,000 |
2015/03/12 | 821 | 833 | 820 | 824 | 43,600 |
2015/03/11 | 811 | 823 | 811 | 821 | 22,300 |
2015/03/10 | 824 | 824 | 816 | 816 | 22,100 |
2015/03/09 | 810 | 821 | 810 | 816 | 27,300 |
2015/03/06 | 809 | 817 | 806 | 817 | 33,600 |
2015/03/05 | 810 | 815 | 808 | 808 | 13,300 |
2015/03/04 | 808 | 811 | 792 | 808 | 34,700 |
2015/03/03 | 825 | 830 | 812 | 817 | 31,000 |
2015/03/02 | 825 | 835 | 820 | 823 | 20,400 |
2015/02/27 | 833 | 839 | 825 | 825 | 21,600 |
2015/02/26 | 830 | 836 | 823 | 832 | 38,600 |
2015/02/25 | 830 | 830 | 823 | 826 | 19,500 |
2015/02/24 | 815 | 834 | 815 | 830 | 40,900 |
2015/02/23 | 826 | 827 | 811 | 818 | 55,400 |
2015/02/20 | 820 | 822 | 815 | 821 | 84,100 |
2015/02/19 | 797 | 810 | 795 | 810 | 94,500 |
2015/02/18 | 784 | 794 | 784 | 792 | 50,700 |
2015/02/17 | 773 | 785 | 763 | 781 | 62,800 |
2015/02/16 | 773 | 773 | 763 | 768 | 52,000 |
2015/02/13 | 764 | 772 | 764 | 770 | 51,800 |
2015/02/12 | 770 | 771 | 764 | 768 | 39,200 |
2015/02/10 | 761 | 768 | 758 | 763 | 19,100 |
2015/02/09 | 761 | 762 | 756 | 761 | 18,900 |
2015/02/06 | 761 | 776 | 750 | 750 | 61,300 |
2015/02/05 | 766 | 766 | 754 | 761 | 23,300 |
2015/02/04 | 756 | 765 | 754 | 765 | 32,700 |
2015/02/03 | 759 | 765 | 747 | 749 | 45,500 |
2015/02/02 | 756 | 782 | 751 | 761 | 45,800 |
2015/01/30 | 769 | 769 | 758 | 761 | 24,600 |
2015/01/29 | 758 | 768 | 755 | 757 | 54,100 |
2015/01/28 | 756 | 762 | 750 | 760 | 34,000 |
2015/01/27 | 744 | 763 | 744 | 756 | 34,800 |
2015/01/26 | 741 | 750 | 741 | 744 | 68,700 |
2015/01/23 | 752 | 756 | 744 | 751 | 46,100 |
2015/01/22 | 752 | 753 | 737 | 752 | 46,500 |
2015/01/21 | 760 | 760 | 751 | 754 | 41,700 |
2015/01/20 | 761 | 761 | 750 | 761 | 59,200 |
2015/01/19 | 770 | 770 | 753 | 761 | 28,800 |
2015/01/16 | 759 | 768 | 757 | 761 | 58,300 |
2015/01/15 | 765 | 772 | 756 | 771 | 40,300 |
2015/01/14 | 760 | 772 | 750 | 758 | 59,300 |
2015/01/13 | 761 | 765 | 750 | 756 | 39,600 |
2015/01/09 | 761 | 774 | 761 | 771 | 47,000 |
2015/01/08 | 755 | 769 | 748 | 762 | 49,300 |
2015/01/07 | 746 | 757 | 745 | 752 | 56,100 |
2015/01/06 | 751 | 760 | 749 | 750 | 61,300 |
2015/01/05 | 773 | 773 | 765 | 768 | 25,200 |