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 |
---|---|---|---|---|---|
2016/12/30 | 728 | 731 | 727 | 729 | 19,300 |
2016/12/29 | 730 | 732 | 725 | 730 | 33,800 |
2016/12/28 | 730 | 734 | 723 | 732 | 26,100 |
2016/12/27 | 729 | 731 | 726 | 728 | 27,500 |
2016/12/26 | 725 | 731 | 725 | 726 | 37,300 |
2016/12/22 | 719 | 732 | 716 | 727 | 73,500 |
2016/12/21 | 725 | 730 | 715 | 716 | 140,700 |
2016/12/20 | 738 | 740 | 731 | 737 | 64,500 |
2016/12/19 | 741 | 743 | 738 | 741 | 32,000 |
2016/12/16 | 746 | 749 | 736 | 740 | 95,100 |
2016/12/15 | 740 | 749 | 740 | 745 | 72,900 |
2016/12/14 | 735 | 742 | 733 | 740 | 86,000 |
2016/12/13 | 726 | 733 | 726 | 732 | 49,300 |
2016/12/12 | 725 | 734 | 724 | 733 | 85,500 |
2016/12/09 | 720 | 729 | 720 | 726 | 109,000 |
2016/12/08 | 725 | 729 | 718 | 727 | 86,900 |
2016/12/07 | 718 | 722 | 716 | 722 | 74,700 |
2016/12/06 | 714 | 719 | 714 | 715 | 45,100 |
2016/12/05 | 712 | 715 | 710 | 713 | 38,100 |
2016/12/02 | 715 | 716 | 711 | 714 | 40,600 |
2016/12/01 | 716 | 721 | 714 | 714 | 80,200 |
2016/11/30 | 716 | 717 | 710 | 712 | 30,700 |
2016/11/29 | 716 | 718 | 713 | 716 | 31,300 |
2016/11/28 | 714 | 720 | 702 | 717 | 127,900 |
2016/11/25 | 733 | 736 | 731 | 731 | 121,000 |
2016/11/24 | 736 | 741 | 732 | 733 | 67,600 |
2016/11/22 | 734 | 740 | 730 | 733 | 51,600 |
2016/11/21 | 733 | 739 | 732 | 734 | 27,000 |
2016/11/18 | 735 | 738 | 732 | 733 | 23,300 |
2016/11/17 | 729 | 732 | 729 | 732 | 19,300 |
2016/11/16 | 727 | 731 | 721 | 730 | 18,500 |
2016/11/15 | 730 | 731 | 720 | 726 | 26,200 |
2016/11/14 | 728 | 734 | 726 | 731 | 24,100 |
2016/11/11 | 735 | 735 | 724 | 728 | 29,700 |
2016/11/10 | 730 | 734 | 700 | 732 | 54,700 |
2016/11/09 | 732 | 735 | 710 | 714 | 53,300 |
2016/11/08 | 738 | 738 | 730 | 734 | 24,400 |
2016/11/07 | 736 | 737 | 729 | 735 | 21,200 |
2016/11/04 | 727 | 733 | 725 | 731 | 19,400 |
2016/11/02 | 736 | 736 | 729 | 731 | 19,400 |
2016/11/01 | 745 | 747 | 737 | 743 | 31,100 |
2016/10/31 | 746 | 747 | 742 | 746 | 26,500 |
2016/10/28 | 747 | 747 | 743 | 746 | 31,600 |
2016/10/27 | 740 | 745 | 738 | 743 | 14,700 |
2016/10/26 | 738 | 745 | 737 | 743 | 21,800 |
2016/10/25 | 741 | 741 | 736 | 738 | 14,000 |
2016/10/24 | 735 | 744 | 735 | 742 | 15,700 |
2016/10/21 | 734 | 737 | 733 | 735 | 10,100 |
2016/10/20 | 727 | 734 | 727 | 734 | 21,000 |
2016/10/19 | 718 | 726 | 718 | 725 | 9,200 |
2016/10/18 | 716 | 718 | 715 | 717 | 13,400 |
2016/10/17 | 715 | 721 | 715 | 717 | 24,200 |
2016/10/14 | 724 | 734 | 724 | 727 | 12,500 |
2016/10/13 | 733 | 735 | 720 | 729 | 17,300 |
2016/10/12 | 728 | 732 | 728 | 730 | 12,500 |
2016/10/11 | 728 | 736 | 728 | 734 | 26,000 |
2016/10/07 | 728 | 728 | 724 | 728 | 12,000 |
2016/10/06 | 728 | 730 | 723 | 728 | 15,000 |
2016/10/05 | 727 | 728 | 723 | 728 | 19,300 |
2016/10/04 | 724 | 726 | 718 | 726 | 14,700 |
2016/10/03 | 713 | 726 | 710 | 721 | 22,200 |
2016/09/30 | 708 | 718 | 705 | 713 | 20,600 |
2016/09/29 | 708 | 715 | 704 | 712 | 23,800 |
2016/09/28 | 700 | 708 | 699 | 706 | 19,900 |
2016/09/27 | 693 | 708 | 686 | 708 | 29,700 |
2016/09/26 | 701 | 701 | 685 | 686 | 27,700 |
2016/09/23 | 700 | 703 | 688 | 703 | 21,700 |
2016/09/21 | 684 | 699 | 681 | 699 | 17,500 |
2016/09/20 | 685 | 685 | 680 | 682 | 17,400 |
2016/09/16 | 677 | 681 | 676 | 680 | 15,800 |
2016/09/15 | 669 | 678 | 669 | 673 | 8,600 |
2016/09/14 | 674 | 676 | 671 | 674 | 6,900 |
2016/09/13 | 679 | 679 | 675 | 677 | 5,600 |
2016/09/12 | 668 | 675 | 668 | 671 | 6,200 |
2016/09/09 | 671 | 679 | 671 | 676 | 15,200 |
2016/09/08 | 677 | 678 | 673 | 674 | 19,500 |
2016/09/07 | 675 | 676 | 668 | 675 | 12,200 |
2016/09/06 | 670 | 676 | 669 | 675 | 7,200 |
2016/09/05 | 672 | 672 | 664 | 670 | 16,200 |
2016/09/02 | 672 | 673 | 667 | 669 | 11,500 |
2016/09/01 | 676 | 676 | 672 | 674 | 13,800 |
2016/08/31 | 672 | 676 | 672 | 676 | 9,300 |
2016/08/30 | 675 | 676 | 671 | 672 | 10,400 |
2016/08/29 | 671 | 678 | 671 | 674 | 10,700 |
2016/08/26 | 657 | 670 | 657 | 667 | 26,200 |
2016/08/25 | 651 | 658 | 650 | 657 | 6,900 |
2016/08/24 | 652 | 661 | 651 | 654 | 9,000 |
2016/08/23 | 653 | 659 | 649 | 650 | 18,100 |
2016/08/22 | 652 | 658 | 652 | 655 | 10,800 |
2016/08/19 | 663 | 663 | 652 | 652 | 22,500 |
2016/08/18 | 656 | 657 | 651 | 651 | 14,200 |
2016/08/17 | 658 | 664 | 655 | 657 | 15,300 |
2016/08/16 | 670 | 677 | 664 | 664 | 15,200 |
2016/08/15 | 670 | 674 | 668 | 671 | 4,200 |
2016/08/12 | 676 | 676 | 670 | 674 | 7,000 |
2016/08/10 | 670 | 675 | 669 | 673 | 10,100 |
2016/08/09 | 674 | 676 | 669 | 675 | 8,800 |
2016/08/08 | 668 | 675 | 668 | 672 | 7,300 |
2016/08/05 | 660 | 669 | 660 | 668 | 6,200 |
2016/08/04 | 659 | 660 | 653 | 660 | 5,400 |
2016/08/03 | 651 | 655 | 650 | 650 | 12,600 |
2016/08/02 | 670 | 672 | 660 | 664 | 13,500 |
2016/08/01 | 672 | 673 | 670 | 670 | 9,700 |
2016/07/29 | 674 | 681 | 667 | 677 | 13,600 |
2016/07/28 | 672 | 678 | 669 | 677 | 9,300 |
2016/07/27 | 675 | 684 | 675 | 679 | 8,900 |
2016/07/26 | 675 | 678 | 670 | 672 | 15,500 |
2016/07/25 | 670 | 683 | 670 | 679 | 13,200 |
2016/07/22 | 671 | 680 | 668 | 674 | 14,200 |
2016/07/21 | 682 | 682 | 668 | 675 | 44,400 |
2016/07/20 | 677 | 677 | 672 | 677 | 11,700 |
2016/07/19 | 690 | 690 | 662 | 677 | 20,300 |
2016/07/15 | 693 | 693 | 680 | 682 | 31,300 |
2016/07/14 | 675 | 695 | 675 | 678 | 38,200 |
2016/07/13 | 690 | 692 | 684 | 685 | 18,800 |
2016/07/12 | 675 | 685 | 675 | 680 | 24,100 |
2016/07/11 | 658 | 678 | 658 | 675 | 31,900 |
2016/07/08 | 662 | 665 | 658 | 658 | 10,200 |
2016/07/07 | 657 | 663 | 654 | 658 | 19,600 |
2016/07/06 | 650 | 669 | 650 | 667 | 25,700 |
2016/07/05 | 672 | 675 | 666 | 673 | 12,400 |
2016/07/04 | 673 | 677 | 671 | 673 | 24,800 |
2016/07/01 | 670 | 683 | 666 | 678 | 29,900 |
2016/06/30 | 671 | 674 | 665 | 667 | 12,000 |
2016/06/29 | 665 | 672 | 661 | 671 | 27,100 |
2016/06/28 | 655 | 667 | 645 | 662 | 31,700 |
2016/06/27 | 651 | 664 | 651 | 662 | 28,100 |
2016/06/24 | 684 | 684 | 645 | 651 | 75,300 |
2016/06/23 | 662 | 672 | 659 | 672 | 35,100 |
2016/06/22 | 652 | 666 | 649 | 662 | 34,600 |
2016/06/21 | 646 | 664 | 646 | 654 | 41,700 |
2016/06/20 | 640 | 652 | 635 | 650 | 46,400 |
2016/06/17 | 621 | 642 | 613 | 641 | 160,000 |
2016/06/16 | 630 | 637 | 615 | 617 | 33,200 |
2016/06/15 | 627 | 639 | 627 | 630 | 29,300 |
2016/06/14 | 635 | 639 | 626 | 627 | 29,100 |
2016/06/13 | 651 | 654 | 635 | 635 | 49,600 |
2016/06/10 | 656 | 662 | 652 | 658 | 52,600 |
2016/06/09 | 655 | 660 | 642 | 656 | 30,900 |
2016/06/08 | 651 | 658 | 651 | 658 | 15,400 |
2016/06/07 | 642 | 652 | 642 | 650 | 28,800 |
2016/06/06 | 650 | 651 | 642 | 647 | 39,200 |
2016/06/03 | 653 | 663 | 653 | 658 | 21,900 |
2016/06/02 | 657 | 661 | 651 | 653 | 39,100 |
2016/06/01 | 660 | 670 | 654 | 657 | 107,500 |
2016/05/31 | 678 | 678 | 672 | 672 | 36,100 |
2016/05/30 | 674 | 688 | 674 | 676 | 77,000 |
2016/05/27 | 699 | 704 | 687 | 690 | 184,000 |
2016/05/26 | 718 | 738 | 715 | 716 | 236,900 |
2016/05/25 | 708 | 716 | 708 | 713 | 66,200 |
2016/05/24 | 704 | 709 | 703 | 708 | 48,200 |
2016/05/23 | 703 | 707 | 701 | 705 | 58,900 |
2016/05/20 | 699 | 703 | 699 | 702 | 55,400 |
2016/05/19 | 703 | 705 | 698 | 704 | 69,800 |
2016/05/18 | 709 | 711 | 696 | 703 | 189,000 |
2016/05/17 | 742 | 742 | 736 | 739 | 33,300 |
2016/05/16 | 741 | 741 | 735 | 735 | 36,700 |
2016/05/13 | 753 | 753 | 735 | 735 | 55,300 |
2016/05/12 | 752 | 753 | 743 | 753 | 20,000 |
2016/05/11 | 755 | 756 | 748 | 755 | 32,200 |
2016/05/10 | 742 | 753 | 739 | 750 | 39,900 |
2016/05/09 | 743 | 744 | 736 | 742 | 19,600 |
2016/05/06 | 733 | 737 | 728 | 735 | 27,800 |
2016/05/02 | 733 | 733 | 723 | 730 | 39,800 |
2016/04/28 | 753 | 756 | 740 | 745 | 70,900 |
2016/04/27 | 747 | 749 | 741 | 747 | 27,300 |
2016/04/26 | 744 | 749 | 742 | 746 | 35,800 |
2016/04/25 | 746 | 749 | 740 | 744 | 23,700 |
2016/04/22 | 740 | 746 | 736 | 746 | 29,900 |
2016/04/21 | 734 | 739 | 733 | 739 | 28,800 |
2016/04/20 | 732 | 736 | 728 | 733 | 31,800 |
2016/04/19 | 722 | 726 | 719 | 726 | 20,600 |
2016/04/18 | 712 | 719 | 700 | 715 | 30,600 |
2016/04/15 | 719 | 728 | 709 | 722 | 46,100 |
2016/04/14 | 720 | 726 | 720 | 724 | 29,700 |
2016/04/13 | 719 | 720 | 712 | 719 | 24,500 |
2016/04/12 | 707 | 715 | 704 | 712 | 20,000 |
2016/04/11 | 720 | 720 | 700 | 706 | 30,300 |
2016/04/08 | 697 | 724 | 695 | 717 | 37,600 |
2016/04/07 | 701 | 714 | 701 | 706 | 12,200 |
2016/04/06 | 702 | 707 | 700 | 702 | 16,400 |
2016/04/05 | 714 | 714 | 702 | 702 | 30,900 |
2016/04/04 | 714 | 720 | 713 | 718 | 20,300 |
2016/04/01 | 730 | 730 | 710 | 711 | 41,600 |
2016/03/31 | 732 | 736 | 729 | 730 | 22,000 |
2016/03/30 | 735 | 737 | 730 | 732 | 30,700 |
2016/03/29 | 728 | 736 | 727 | 735 | 35,300 |
2016/03/28 | 726 | 728 | 723 | 728 | 19,700 |
2016/03/25 | 720 | 730 | 719 | 724 | 21,400 |
2016/03/24 | 723 | 726 | 719 | 720 | 14,600 |
2016/03/23 | 725 | 727 | 719 | 724 | 19,700 |
2016/03/22 | 725 | 731 | 720 | 725 | 34,700 |
2016/03/18 | 716 | 721 | 711 | 714 | 27,800 |
2016/03/17 | 721 | 722 | 712 | 717 | 12,300 |
2016/03/16 | 718 | 725 | 715 | 715 | 14,200 |
2016/03/15 | 719 | 722 | 717 | 718 | 23,400 |
2016/03/14 | 723 | 728 | 714 | 719 | 43,300 |
2016/03/11 | 705 | 720 | 703 | 717 | 44,400 |
2016/03/10 | 703 | 707 | 700 | 706 | 25,800 |
2016/03/09 | 699 | 700 | 695 | 696 | 17,100 |
2016/03/08 | 702 | 706 | 700 | 700 | 21,700 |
2016/03/07 | 694 | 706 | 694 | 701 | 40,600 |
2016/03/04 | 696 | 709 | 690 | 697 | 31,400 |
2016/03/03 | 692 | 699 | 692 | 699 | 24,100 |
2016/03/02 | 672 | 692 | 672 | 690 | 19,700 |
2016/03/01 | 679 | 683 | 657 | 670 | 36,200 |
2016/02/29 | 695 | 697 | 679 | 679 | 24,300 |
2016/02/26 | 690 | 696 | 685 | 687 | 17,400 |
2016/02/25 | 671 | 695 | 671 | 692 | 27,800 |
2016/02/24 | 671 | 686 | 664 | 670 | 25,100 |
2016/02/23 | 694 | 694 | 675 | 675 | 20,500 |
2016/02/22 | 682 | 693 | 682 | 689 | 17,800 |
2016/02/19 | 693 | 693 | 681 | 686 | 33,600 |
2016/02/18 | 695 | 695 | 684 | 690 | 20,500 |
2016/02/17 | 684 | 697 | 673 | 679 | 25,900 |
2016/02/16 | 678 | 697 | 667 | 685 | 31,800 |
2016/02/15 | 657 | 689 | 656 | 685 | 23,800 |
2016/02/12 | 635 | 648 | 629 | 629 | 52,400 |
2016/02/10 | 687 | 692 | 655 | 667 | 41,100 |
2016/02/09 | 692 | 697 | 686 | 687 | 43,100 |
2016/02/08 | 693 | 710 | 693 | 703 | 19,200 |
2016/02/05 | 691 | 709 | 691 | 704 | 18,600 |
2016/02/04 | 705 | 710 | 699 | 700 | 23,100 |
2016/02/03 | 723 | 723 | 708 | 714 | 25,000 |
2016/02/02 | 730 | 734 | 724 | 725 | 18,200 |
2016/02/01 | 720 | 730 | 719 | 730 | 31,100 |
2016/01/29 | 710 | 726 | 703 | 715 | 28,400 |
2016/01/28 | 712 | 714 | 708 | 709 | 14,300 |
2016/01/27 | 711 | 719 | 708 | 712 | 26,200 |
2016/01/26 | 699 | 711 | 699 | 707 | 27,200 |
2016/01/25 | 693 | 716 | 693 | 711 | 36,600 |
2016/01/22 | 675 | 700 | 675 | 699 | 36,300 |
2016/01/21 | 681 | 689 | 667 | 667 | 65,700 |
2016/01/20 | 712 | 715 | 688 | 688 | 35,600 |
2016/01/19 | 690 | 715 | 690 | 709 | 32,800 |
2016/01/18 | 680 | 699 | 675 | 693 | 52,900 |
2016/01/15 | 693 | 698 | 690 | 690 | 66,600 |
2016/01/14 | 705 | 715 | 700 | 705 | 43,200 |
2016/01/13 | 712 | 723 | 710 | 719 | 24,800 |
2016/01/12 | 722 | 727 | 700 | 700 | 58,500 |
2016/01/08 | 710 | 735 | 709 | 722 | 47,000 |
2016/01/07 | 745 | 745 | 723 | 724 | 36,000 |
2016/01/06 | 753 | 760 | 732 | 735 | 92,200 |
2016/01/05 | 730 | 739 | 724 | 732 | 29,000 |
2016/01/04 | 740 | 746 | 727 | 729 | 54,500 |