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 |
---|---|---|---|---|---|
2017/12/29 | 1,268 | 1,272 | 1,221 | 1,232 | 118,600 |
2017/12/28 | 1,278 | 1,295 | 1,242 | 1,251 | 165,200 |
2017/12/27 | 1,251 | 1,303 | 1,250 | 1,266 | 399,000 |
2017/12/26 | 1,239 | 1,244 | 1,183 | 1,225 | 287,300 |
2017/12/25 | 1,141 | 1,220 | 1,133 | 1,209 | 376,300 |
2017/12/22 | 1,195 | 1,195 | 1,115 | 1,141 | 630,800 |
2017/12/21 | 1,035 | 1,046 | 1,033 | 1,045 | 44,600 |
2017/12/20 | 1,019 | 1,035 | 1,015 | 1,035 | 68,900 |
2017/12/19 | 1,025 | 1,025 | 1,019 | 1,020 | 31,600 |
2017/12/18 | 1,017 | 1,025 | 1,017 | 1,020 | 32,600 |
2017/12/15 | 1,020 | 1,020 | 1,009 | 1,016 | 43,600 |
2017/12/14 | 1,015 | 1,021 | 1,010 | 1,018 | 23,700 |
2017/12/13 | 1,019 | 1,025 | 1,012 | 1,015 | 37,000 |
2017/12/12 | 1,021 | 1,024 | 1,019 | 1,021 | 22,400 |
2017/12/11 | 1,018 | 1,022 | 1,014 | 1,022 | 32,200 |
2017/12/08 | 1,002 | 1,020 | 1,002 | 1,018 | 81,700 |
2017/12/07 | 978 | 1,003 | 978 | 999 | 53,400 |
2017/12/06 | 995 | 995 | 974 | 978 | 52,500 |
2017/12/05 | 994 | 996 | 987 | 993 | 50,200 |
2017/12/04 | 1,008 | 1,009 | 993 | 993 | 38,700 |
2017/12/01 | 998 | 1,010 | 995 | 1,000 | 57,800 |
2017/11/30 | 1,009 | 1,010 | 986 | 992 | 143,900 |
2017/11/29 | 1,023 | 1,025 | 1,010 | 1,016 | 56,400 |
2017/11/28 | 992 | 1,024 | 992 | 1,022 | 123,300 |
2017/11/27 | 1,051 | 1,059 | 1,036 | 1,038 | 147,800 |
2017/11/24 | 1,043 | 1,054 | 1,041 | 1,051 | 70,200 |
2017/11/22 | 1,043 | 1,050 | 1,043 | 1,046 | 48,000 |
2017/11/21 | 1,043 | 1,050 | 1,041 | 1,042 | 37,200 |
2017/11/20 | 1,022 | 1,044 | 1,021 | 1,040 | 61,500 |
2017/11/17 | 1,029 | 1,036 | 1,017 | 1,025 | 47,900 |
2017/11/16 | 1,010 | 1,031 | 1,008 | 1,025 | 75,700 |
2017/11/15 | 1,030 | 1,038 | 1,006 | 1,018 | 148,000 |
2017/11/14 | 1,052 | 1,052 | 1,029 | 1,034 | 93,200 |
2017/11/13 | 1,060 | 1,060 | 1,030 | 1,034 | 108,800 |
2017/11/10 | 1,066 | 1,071 | 1,054 | 1,065 | 93,000 |
2017/11/09 | 1,060 | 1,100 | 1,059 | 1,074 | 246,600 |
2017/11/08 | 1,038 | 1,057 | 1,038 | 1,055 | 81,200 |
2017/11/07 | 1,044 | 1,055 | 1,035 | 1,040 | 109,300 |
2017/11/06 | 1,058 | 1,059 | 1,039 | 1,040 | 75,100 |
2017/11/02 | 1,060 | 1,060 | 1,043 | 1,048 | 53,500 |
2017/11/01 | 1,056 | 1,060 | 1,047 | 1,053 | 114,900 |
2017/10/31 | 1,030 | 1,060 | 1,027 | 1,058 | 194,200 |
2017/10/30 | 1,025 | 1,027 | 1,021 | 1,027 | 61,600 |
2017/10/27 | 1,020 | 1,023 | 1,011 | 1,022 | 68,600 |
2017/10/26 | 1,020 | 1,023 | 1,011 | 1,015 | 41,300 |
2017/10/25 | 1,030 | 1,030 | 1,012 | 1,016 | 62,600 |
2017/10/24 | 1,028 | 1,037 | 1,019 | 1,022 | 96,700 |
2017/10/23 | 1,016 | 1,024 | 1,016 | 1,020 | 39,900 |
2017/10/20 | 1,017 | 1,017 | 1,011 | 1,012 | 38,100 |
2017/10/19 | 1,010 | 1,018 | 1,005 | 1,017 | 49,600 |
2017/10/18 | 1,028 | 1,028 | 1,003 | 1,008 | 101,300 |
2017/10/17 | 1,016 | 1,037 | 1,009 | 1,028 | 94,900 |
2017/10/16 | 1,040 | 1,064 | 1,008 | 1,013 | 342,000 |
2017/10/13 | 1,010 | 1,035 | 1,008 | 1,030 | 133,400 |
2017/10/12 | 1,001 | 1,013 | 999 | 1,006 | 39,600 |
2017/10/11 | 1,012 | 1,012 | 1,000 | 1,002 | 30,200 |
2017/10/10 | 1,000 | 1,013 | 999 | 1,008 | 44,300 |
2017/10/06 | 992 | 1,017 | 992 | 1,004 | 68,800 |
2017/10/05 | 999 | 1,003 | 996 | 997 | 43,000 |
2017/10/04 | 1,000 | 1,007 | 999 | 999 | 44,200 |
2017/10/03 | 1,007 | 1,012 | 1,001 | 1,004 | 47,200 |
2017/10/02 | 995 | 1,001 | 992 | 997 | 25,200 |
2017/09/29 | 1,004 | 1,016 | 992 | 995 | 81,100 |
2017/09/28 | 984 | 1,005 | 984 | 1,003 | 51,700 |
2017/09/27 | 983 | 986 | 978 | 984 | 33,700 |
2017/09/26 | 984 | 984 | 979 | 980 | 38,700 |
2017/09/25 | 976 | 987 | 975 | 984 | 31,400 |
2017/09/22 | 976 | 981 | 968 | 972 | 29,200 |
2017/09/21 | 987 | 990 | 972 | 976 | 48,000 |
2017/09/20 | 979 | 989 | 975 | 983 | 57,800 |
2017/09/19 | 974 | 979 | 963 | 974 | 75,900 |
2017/09/15 | 935 | 973 | 935 | 960 | 158,100 |
2017/09/14 | 942 | 943 | 932 | 935 | 55,400 |
2017/09/13 | 929 | 943 | 926 | 943 | 48,100 |
2017/09/12 | 914 | 936 | 911 | 931 | 100,400 |
2017/09/11 | 899 | 908 | 896 | 906 | 54,000 |
2017/09/08 | 894 | 898 | 890 | 893 | 38,900 |
2017/09/07 | 894 | 896 | 890 | 894 | 36,100 |
2017/09/06 | 890 | 896 | 885 | 894 | 37,400 |
2017/09/05 | 906 | 909 | 892 | 896 | 55,200 |
2017/09/04 | 921 | 921 | 902 | 905 | 48,600 |
2017/09/01 | 916 | 924 | 909 | 920 | 32,500 |
2017/08/31 | 915 | 918 | 911 | 913 | 18,300 |
2017/08/30 | 910 | 916 | 907 | 913 | 31,800 |
2017/08/29 | 902 | 908 | 896 | 907 | 38,000 |
2017/08/28 | 913 | 913 | 902 | 906 | 32,100 |
2017/08/25 | 914 | 916 | 907 | 910 | 19,600 |
2017/08/24 | 912 | 918 | 907 | 913 | 32,200 |
2017/08/23 | 917 | 919 | 911 | 912 | 37,800 |
2017/08/22 | 918 | 921 | 913 | 913 | 28,800 |
2017/08/21 | 921 | 921 | 914 | 916 | 27,700 |
2017/08/18 | 921 | 924 | 917 | 921 | 42,000 |
2017/08/17 | 929 | 935 | 927 | 929 | 62,400 |
2017/08/16 | 934 | 935 | 925 | 929 | 64,200 |
2017/08/15 | 914 | 937 | 914 | 926 | 83,400 |
2017/08/14 | 905 | 923 | 902 | 914 | 60,700 |
2017/08/10 | 927 | 928 | 910 | 915 | 73,300 |
2017/08/09 | 935 | 936 | 925 | 927 | 52,700 |
2017/08/08 | 924 | 935 | 924 | 935 | 78,900 |
2017/08/07 | 911 | 922 | 910 | 918 | 57,400 |
2017/08/04 | 914 | 915 | 909 | 909 | 50,800 |
2017/08/03 | 923 | 925 | 915 | 917 | 56,200 |
2017/08/02 | 913 | 927 | 912 | 926 | 97,900 |
2017/08/01 | 910 | 924 | 907 | 909 | 92,700 |
2017/07/31 | 910 | 915 | 908 | 910 | 59,900 |
2017/07/28 | 919 | 921 | 911 | 917 | 90,400 |
2017/07/27 | 918 | 926 | 915 | 919 | 74,000 |
2017/07/26 | 933 | 935 | 917 | 917 | 65,800 |
2017/07/25 | 939 | 942 | 930 | 932 | 58,300 |
2017/07/24 | 940 | 950 | 937 | 942 | 65,900 |
2017/07/21 | 930 | 948 | 929 | 947 | 89,700 |
2017/07/20 | 940 | 941 | 932 | 933 | 64,100 |
2017/07/19 | 936 | 964 | 929 | 931 | 284,500 |
2017/07/18 | 940 | 944 | 923 | 939 | 432,600 |
2017/07/14 | 870 | 872 | 867 | 871 | 47,000 |
2017/07/13 | 860 | 869 | 860 | 869 | 77,700 |
2017/07/12 | 845 | 860 | 845 | 860 | 80,200 |
2017/07/11 | 850 | 854 | 844 | 845 | 35,100 |
2017/07/10 | 843 | 855 | 842 | 850 | 37,500 |
2017/07/07 | 850 | 854 | 846 | 846 | 48,300 |
2017/07/06 | 840 | 851 | 840 | 850 | 26,300 |
2017/07/05 | 834 | 852 | 832 | 851 | 84,600 |
2017/07/04 | 832 | 834 | 827 | 832 | 32,700 |
2017/07/03 | 835 | 836 | 830 | 830 | 13,900 |
2017/06/30 | 838 | 838 | 829 | 835 | 35,800 |
2017/06/29 | 832 | 844 | 832 | 843 | 32,400 |
2017/06/28 | 838 | 841 | 825 | 828 | 37,100 |
2017/06/27 | 843 | 845 | 836 | 842 | 37,700 |
2017/06/26 | 843 | 849 | 839 | 841 | 79,800 |
2017/06/23 | 845 | 848 | 836 | 845 | 84,900 |
2017/06/22 | 855 | 860 | 842 | 849 | 385,400 |
2017/06/21 | 830 | 834 | 827 | 827 | 28,500 |
2017/06/20 | 832 | 838 | 832 | 834 | 62,200 |
2017/06/19 | 822 | 830 | 819 | 829 | 38,800 |
2017/06/16 | 814 | 830 | 810 | 825 | 146,400 |
2017/06/15 | 810 | 817 | 810 | 812 | 33,700 |
2017/06/14 | 813 | 816 | 811 | 812 | 41,300 |
2017/06/13 | 806 | 814 | 806 | 813 | 21,600 |
2017/06/12 | 807 | 814 | 798 | 814 | 39,100 |
2017/06/09 | 808 | 812 | 800 | 807 | 33,000 |
2017/06/08 | 806 | 813 | 802 | 811 | 51,100 |
2017/06/07 | 796 | 807 | 796 | 806 | 57,200 |
2017/06/06 | 792 | 800 | 790 | 796 | 39,000 |
2017/06/05 | 784 | 799 | 784 | 797 | 52,400 |
2017/06/02 | 781 | 792 | 781 | 790 | 94,100 |
2017/06/01 | 785 | 788 | 782 | 783 | 58,000 |
2017/05/31 | 791 | 792 | 786 | 786 | 39,500 |
2017/05/30 | 794 | 800 | 783 | 788 | 84,700 |
2017/05/29 | 803 | 810 | 796 | 797 | 202,900 |
2017/05/26 | 848 | 848 | 826 | 826 | 396,900 |
2017/05/25 | 841 | 843 | 837 | 842 | 127,500 |
2017/05/24 | 840 | 844 | 837 | 841 | 83,200 |
2017/05/23 | 841 | 841 | 835 | 838 | 57,600 |
2017/05/22 | 845 | 846 | 839 | 840 | 96,300 |
2017/05/19 | 845 | 846 | 838 | 844 | 89,100 |
2017/05/18 | 835 | 843 | 835 | 841 | 78,500 |
2017/05/17 | 847 | 847 | 841 | 843 | 54,700 |
2017/05/16 | 840 | 852 | 840 | 846 | 60,600 |
2017/05/15 | 849 | 853 | 836 | 837 | 77,000 |
2017/05/12 | 846 | 854 | 842 | 854 | 89,500 |
2017/05/11 | 839 | 848 | 838 | 844 | 116,500 |
2017/05/10 | 825 | 834 | 824 | 834 | 62,700 |
2017/05/09 | 823 | 824 | 817 | 822 | 121,500 |
2017/05/08 | 820 | 823 | 818 | 822 | 84,600 |
2017/05/02 | 813 | 816 | 811 | 814 | 30,600 |
2017/05/01 | 815 | 815 | 810 | 811 | 32,600 |
2017/04/28 | 810 | 817 | 810 | 813 | 49,400 |
2017/04/27 | 813 | 814 | 809 | 810 | 31,300 |
2017/04/26 | 808 | 814 | 805 | 813 | 31,700 |
2017/04/25 | 803 | 805 | 799 | 805 | 27,100 |
2017/04/24 | 803 | 803 | 793 | 799 | 28,300 |
2017/04/21 | 798 | 799 | 794 | 796 | 23,600 |
2017/04/20 | 799 | 802 | 793 | 793 | 23,900 |
2017/04/19 | 800 | 802 | 796 | 796 | 19,200 |
2017/04/18 | 790 | 800 | 790 | 796 | 20,300 |
2017/04/17 | 779 | 792 | 779 | 788 | 23,500 |
2017/04/14 | 784 | 788 | 780 | 780 | 22,500 |
2017/04/13 | 793 | 796 | 780 | 784 | 52,400 |
2017/04/12 | 805 | 806 | 795 | 796 | 29,500 |
2017/04/11 | 814 | 814 | 808 | 808 | 19,800 |
2017/04/10 | 807 | 817 | 805 | 814 | 28,500 |
2017/04/07 | 793 | 812 | 793 | 807 | 46,100 |
2017/04/06 | 810 | 810 | 795 | 798 | 42,300 |
2017/04/05 | 811 | 816 | 810 | 810 | 27,100 |
2017/04/04 | 816 | 820 | 810 | 815 | 39,600 |
2017/04/03 | 818 | 820 | 814 | 815 | 26,000 |
2017/03/31 | 830 | 830 | 811 | 811 | 51,500 |
2017/03/30 | 827 | 837 | 823 | 830 | 34,200 |
2017/03/29 | 825 | 830 | 823 | 824 | 22,800 |
2017/03/28 | 820 | 827 | 815 | 825 | 37,500 |
2017/03/27 | 816 | 820 | 815 | 816 | 22,700 |
2017/03/24 | 815 | 823 | 815 | 817 | 11,200 |
2017/03/23 | 821 | 827 | 813 | 814 | 22,100 |
2017/03/22 | 826 | 827 | 821 | 821 | 21,100 |
2017/03/21 | 820 | 838 | 820 | 829 | 73,400 |
2017/03/17 | 824 | 826 | 817 | 820 | 33,100 |
2017/03/16 | 819 | 824 | 816 | 821 | 17,400 |
2017/03/15 | 819 | 823 | 819 | 819 | 17,400 |
2017/03/14 | 821 | 821 | 815 | 819 | 21,800 |
2017/03/13 | 822 | 824 | 818 | 821 | 19,200 |
2017/03/10 | 820 | 824 | 818 | 823 | 36,900 |
2017/03/09 | 820 | 820 | 818 | 818 | 6,200 |
2017/03/08 | 820 | 820 | 816 | 817 | 18,000 |
2017/03/07 | 817 | 821 | 816 | 818 | 11,800 |
2017/03/06 | 817 | 822 | 816 | 819 | 17,400 |
2017/03/03 | 817 | 818 | 814 | 817 | 17,100 |
2017/03/02 | 814 | 822 | 812 | 818 | 28,300 |
2017/03/01 | 810 | 815 | 801 | 810 | 26,600 |
2017/02/28 | 810 | 820 | 810 | 813 | 29,300 |
2017/02/27 | 820 | 820 | 808 | 812 | 30,200 |
2017/02/24 | 823 | 827 | 818 | 823 | 28,200 |
2017/02/23 | 824 | 828 | 817 | 819 | 60,800 |
2017/02/22 | 804 | 824 | 804 | 824 | 93,300 |
2017/02/21 | 798 | 804 | 794 | 803 | 60,300 |
2017/02/20 | 800 | 801 | 797 | 798 | 59,100 |
2017/02/17 | 790 | 797 | 789 | 796 | 36,700 |
2017/02/16 | 778 | 795 | 777 | 788 | 91,700 |
2017/02/15 | 761 | 780 | 761 | 780 | 110,100 |
2017/02/14 | 754 | 763 | 753 | 755 | 122,600 |
2017/02/13 | 751 | 754 | 750 | 753 | 35,600 |
2017/02/10 | 746 | 750 | 745 | 750 | 42,700 |
2017/02/09 | 744 | 744 | 740 | 743 | 17,200 |
2017/02/08 | 742 | 747 | 739 | 742 | 27,300 |
2017/02/07 | 740 | 742 | 737 | 740 | 34,000 |
2017/02/06 | 739 | 741 | 736 | 739 | 20,900 |
2017/02/03 | 740 | 743 | 735 | 737 | 24,500 |
2017/02/02 | 740 | 740 | 735 | 737 | 24,600 |
2017/02/01 | 736 | 740 | 733 | 740 | 26,100 |
2017/01/31 | 740 | 742 | 736 | 736 | 54,100 |
2017/01/30 | 744 | 749 | 738 | 745 | 102,000 |
2017/01/27 | 742 | 746 | 738 | 744 | 38,900 |
2017/01/26 | 742 | 743 | 738 | 742 | 50,800 |
2017/01/25 | 741 | 746 | 737 | 738 | 46,900 |
2017/01/24 | 741 | 745 | 737 | 741 | 35,700 |
2017/01/23 | 739 | 748 | 735 | 744 | 59,600 |
2017/01/20 | 739 | 744 | 736 | 742 | 64,200 |
2017/01/19 | 738 | 741 | 736 | 739 | 52,600 |
2017/01/18 | 736 | 736 | 730 | 735 | 45,300 |
2017/01/17 | 738 | 738 | 733 | 735 | 48,000 |
2017/01/16 | 734 | 738 | 733 | 738 | 53,000 |
2017/01/13 | 732 | 735 | 730 | 730 | 60,100 |
2017/01/12 | 735 | 741 | 732 | 741 | 54,500 |
2017/01/11 | 738 | 738 | 735 | 737 | 29,500 |
2017/01/10 | 736 | 738 | 732 | 736 | 40,800 |
2017/01/06 | 733 | 736 | 730 | 732 | 44,100 |
2017/01/05 | 738 | 738 | 732 | 734 | 36,100 |
2017/01/04 | 734 | 738 | 732 | 737 | 56,800 |