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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,268 | 1,289 | 1,263 | 1,279 | 48,100 |
| 2022/12/29 | 1,252 | 1,266 | 1,239 | 1,266 | 44,700 |
| 2022/12/28 | 1,265 | 1,266 | 1,243 | 1,252 | 63,200 |
| 2022/12/27 | 1,264 | 1,278 | 1,257 | 1,266 | 42,700 |
| 2022/12/26 | 1,257 | 1,270 | 1,246 | 1,270 | 43,300 |
| 2022/12/23 | 1,259 | 1,259 | 1,238 | 1,250 | 51,900 |
| 2022/12/22 | 1,284 | 1,284 | 1,262 | 1,271 | 53,000 |
| 2022/12/21 | 1,311 | 1,311 | 1,256 | 1,264 | 95,800 |
| 2022/12/20 | 1,370 | 1,381 | 1,303 | 1,313 | 141,400 |
| 2022/12/19 | 1,315 | 1,378 | 1,312 | 1,360 | 169,200 |
| 2022/12/16 | 1,285 | 1,313 | 1,282 | 1,306 | 68,900 |
| 2022/12/15 | 1,282 | 1,315 | 1,282 | 1,301 | 58,700 |
| 2022/12/14 | 1,270 | 1,292 | 1,270 | 1,292 | 46,100 |
| 2022/12/13 | 1,271 | 1,278 | 1,265 | 1,265 | 26,700 |
| 2022/12/12 | 1,261 | 1,267 | 1,250 | 1,261 | 37,200 |
| 2022/12/09 | 1,238 | 1,274 | 1,238 | 1,266 | 85,700 |
| 2022/12/08 | 1,259 | 1,259 | 1,237 | 1,246 | 47,700 |
| 2022/12/07 | 1,245 | 1,261 | 1,236 | 1,255 | 62,900 |
| 2022/12/06 | 1,264 | 1,266 | 1,250 | 1,254 | 56,900 |
| 2022/12/05 | 1,274 | 1,285 | 1,260 | 1,269 | 63,800 |
| 2022/12/02 | 1,309 | 1,309 | 1,273 | 1,281 | 121,500 |
| 2022/12/01 | 1,358 | 1,358 | 1,308 | 1,313 | 166,700 |
| 2022/11/30 | 1,360 | 1,406 | 1,347 | 1,348 | 428,000 |
| 2022/11/29 | 1,345 | 1,376 | 1,325 | 1,348 | 226,800 |
| 2022/11/28 | 1,401 | 1,414 | 1,380 | 1,387 | 224,700 |
| 2022/11/25 | 1,391 | 1,395 | 1,383 | 1,393 | 64,300 |
| 2022/11/24 | 1,394 | 1,400 | 1,388 | 1,390 | 108,200 |
| 2022/11/22 | 1,396 | 1,411 | 1,378 | 1,390 | 114,300 |
| 2022/11/21 | 1,395 | 1,407 | 1,384 | 1,392 | 71,400 |
| 2022/11/18 | 1,364 | 1,383 | 1,358 | 1,373 | 73,500 |
| 2022/11/17 | 1,343 | 1,373 | 1,341 | 1,348 | 64,900 |
| 2022/11/16 | 1,341 | 1,378 | 1,328 | 1,355 | 84,500 |
| 2022/11/15 | 1,310 | 1,342 | 1,307 | 1,342 | 49,300 |
| 2022/11/14 | 1,319 | 1,326 | 1,308 | 1,315 | 49,600 |
| 2022/11/11 | 1,330 | 1,330 | 1,306 | 1,308 | 41,600 |
| 2022/11/10 | 1,305 | 1,321 | 1,302 | 1,305 | 45,900 |
| 2022/11/09 | 1,324 | 1,330 | 1,317 | 1,320 | 38,100 |
| 2022/11/08 | 1,310 | 1,324 | 1,310 | 1,318 | 49,000 |
| 2022/11/07 | 1,322 | 1,324 | 1,301 | 1,301 | 55,800 |
| 2022/11/04 | 1,296 | 1,319 | 1,294 | 1,316 | 57,800 |
| 2022/11/02 | 1,328 | 1,329 | 1,303 | 1,303 | 91,600 |
| 2022/11/01 | 1,318 | 1,340 | 1,314 | 1,323 | 83,000 |
| 2022/10/31 | 1,287 | 1,314 | 1,286 | 1,310 | 87,700 |
| 2022/10/28 | 1,274 | 1,288 | 1,258 | 1,266 | 152,900 |
| 2022/10/27 | 1,280 | 1,296 | 1,275 | 1,278 | 64,800 |
| 2022/10/26 | 1,300 | 1,300 | 1,278 | 1,282 | 79,200 |
| 2022/10/25 | 1,280 | 1,302 | 1,270 | 1,300 | 48,400 |
| 2022/10/24 | 1,290 | 1,308 | 1,270 | 1,277 | 131,200 |
| 2022/10/21 | 1,274 | 1,280 | 1,256 | 1,260 | 44,200 |
| 2022/10/20 | 1,278 | 1,287 | 1,267 | 1,276 | 55,400 |
| 2022/10/19 | 1,310 | 1,311 | 1,286 | 1,288 | 89,100 |
| 2022/10/18 | 1,293 | 1,323 | 1,279 | 1,315 | 166,500 |
| 2022/10/17 | 1,240 | 1,411 | 1,235 | 1,263 | 411,900 |
| 2022/10/14 | 1,248 | 1,268 | 1,240 | 1,252 | 132,600 |
| 2022/10/13 | 1,215 | 1,240 | 1,195 | 1,227 | 114,700 |
| 2022/10/12 | 1,241 | 1,244 | 1,217 | 1,221 | 84,300 |
| 2022/10/11 | 1,271 | 1,271 | 1,240 | 1,255 | 93,400 |
| 2022/10/07 | 1,278 | 1,295 | 1,274 | 1,284 | 44,000 |
| 2022/10/06 | 1,268 | 1,293 | 1,268 | 1,293 | 58,700 |
| 2022/10/05 | 1,279 | 1,287 | 1,260 | 1,268 | 61,900 |
| 2022/10/04 | 1,280 | 1,295 | 1,264 | 1,270 | 157,700 |
| 2022/10/03 | 1,225 | 1,275 | 1,214 | 1,261 | 109,700 |
| 2022/09/30 | 1,264 | 1,271 | 1,223 | 1,230 | 94,600 |
| 2022/09/29 | 1,259 | 1,279 | 1,251 | 1,276 | 83,600 |
| 2022/09/28 | 1,255 | 1,259 | 1,223 | 1,246 | 90,000 |
| 2022/09/27 | 1,243 | 1,262 | 1,238 | 1,256 | 84,200 |
| 2022/09/26 | 1,235 | 1,245 | 1,227 | 1,235 | 75,500 |
| 2022/09/22 | 1,235 | 1,252 | 1,223 | 1,246 | 45,600 |
| 2022/09/21 | 1,234 | 1,246 | 1,222 | 1,237 | 53,500 |
| 2022/09/20 | 1,238 | 1,262 | 1,237 | 1,238 | 53,300 |
| 2022/09/16 | 1,263 | 1,264 | 1,237 | 1,239 | 53,100 |
| 2022/09/15 | 1,250 | 1,268 | 1,242 | 1,259 | 72,600 |
| 2022/09/14 | 1,225 | 1,248 | 1,215 | 1,247 | 59,000 |
| 2022/09/13 | 1,260 | 1,260 | 1,246 | 1,248 | 48,800 |
| 2022/09/12 | 1,247 | 1,265 | 1,241 | 1,263 | 91,700 |
| 2022/09/09 | 1,230 | 1,243 | 1,222 | 1,238 | 80,400 |
| 2022/09/08 | 1,217 | 1,240 | 1,213 | 1,233 | 108,600 |
| 2022/09/07 | 1,208 | 1,218 | 1,195 | 1,212 | 60,300 |
| 2022/09/06 | 1,201 | 1,211 | 1,195 | 1,210 | 54,300 |
| 2022/09/05 | 1,186 | 1,213 | 1,174 | 1,209 | 89,400 |
| 2022/09/02 | 1,191 | 1,198 | 1,182 | 1,188 | 63,200 |
| 2022/09/01 | 1,180 | 1,198 | 1,174 | 1,188 | 66,000 |
| 2022/08/31 | 1,187 | 1,195 | 1,178 | 1,194 | 41,800 |
| 2022/08/30 | 1,173 | 1,195 | 1,159 | 1,195 | 89,800 |
| 2022/08/29 | 1,155 | 1,169 | 1,151 | 1,166 | 73,400 |
| 2022/08/26 | 1,180 | 1,187 | 1,173 | 1,182 | 44,700 |
| 2022/08/25 | 1,163 | 1,181 | 1,157 | 1,174 | 41,500 |
| 2022/08/24 | 1,160 | 1,169 | 1,157 | 1,163 | 29,600 |
| 2022/08/23 | 1,169 | 1,169 | 1,160 | 1,160 | 29,500 |
| 2022/08/22 | 1,180 | 1,190 | 1,163 | 1,178 | 54,500 |
| 2022/08/19 | 1,166 | 1,184 | 1,159 | 1,182 | 77,200 |
| 2022/08/18 | 1,155 | 1,166 | 1,149 | 1,159 | 49,500 |
| 2022/08/17 | 1,161 | 1,168 | 1,155 | 1,162 | 45,800 |
| 2022/08/16 | 1,176 | 1,176 | 1,155 | 1,158 | 25,800 |
| 2022/08/15 | 1,152 | 1,174 | 1,152 | 1,167 | 91,500 |
| 2022/08/12 | 1,135 | 1,150 | 1,134 | 1,144 | 64,800 |
| 2022/08/10 | 1,136 | 1,136 | 1,118 | 1,124 | 36,200 |
| 2022/08/09 | 1,146 | 1,147 | 1,137 | 1,143 | 31,200 |
| 2022/08/08 | 1,130 | 1,147 | 1,129 | 1,146 | 50,000 |
| 2022/08/05 | 1,107 | 1,134 | 1,105 | 1,130 | 59,600 |
| 2022/08/04 | 1,113 | 1,118 | 1,108 | 1,116 | 43,900 |
| 2022/08/03 | 1,115 | 1,121 | 1,097 | 1,113 | 114,600 |
| 2022/08/02 | 1,129 | 1,130 | 1,109 | 1,112 | 55,600 |
| 2022/08/01 | 1,112 | 1,131 | 1,106 | 1,129 | 77,000 |
| 2022/07/29 | 1,120 | 1,122 | 1,100 | 1,104 | 51,600 |
| 2022/07/28 | 1,133 | 1,136 | 1,102 | 1,120 | 93,500 |
| 2022/07/27 | 1,100 | 1,121 | 1,094 | 1,118 | 91,100 |
| 2022/07/26 | 1,078 | 1,103 | 1,078 | 1,100 | 108,600 |
| 2022/07/25 | 1,058 | 1,085 | 1,058 | 1,078 | 97,000 |
| 2022/07/22 | 1,062 | 1,074 | 1,051 | 1,067 | 100,300 |
| 2022/07/21 | 1,045 | 1,071 | 1,036 | 1,067 | 162,700 |
| 2022/07/20 | 1,020 | 1,043 | 1,013 | 1,041 | 217,200 |
| 2022/07/19 | 992 | 1,020 | 984 | 1,016 | 301,300 |
| 2022/07/15 | 1,010 | 1,014 | 978 | 991 | 938,900 |
| 2022/07/14 | 1,064 | 1,087 | 1,061 | 1,079 | 304,400 |
| 2022/07/13 | 1,062 | 1,063 | 1,052 | 1,063 | 63,800 |
| 2022/07/12 | 1,072 | 1,072 | 1,058 | 1,061 | 73,000 |
| 2022/07/11 | 1,078 | 1,085 | 1,068 | 1,084 | 87,800 |
| 2022/07/08 | 1,064 | 1,081 | 1,057 | 1,061 | 119,100 |
| 2022/07/07 | 1,045 | 1,063 | 1,043 | 1,060 | 81,200 |
| 2022/07/06 | 1,044 | 1,048 | 1,035 | 1,044 | 50,700 |
| 2022/07/05 | 1,050 | 1,065 | 1,050 | 1,054 | 60,000 |
| 2022/07/04 | 1,052 | 1,062 | 1,046 | 1,062 | 50,500 |
| 2022/07/01 | 1,071 | 1,072 | 1,038 | 1,051 | 79,300 |
| 2022/06/30 | 1,098 | 1,098 | 1,065 | 1,069 | 92,500 |
| 2022/06/29 | 1,085 | 1,103 | 1,079 | 1,102 | 91,800 |
| 2022/06/28 | 1,075 | 1,096 | 1,075 | 1,095 | 88,100 |
| 2022/06/27 | 1,076 | 1,089 | 1,073 | 1,079 | 67,400 |
| 2022/06/24 | 1,052 | 1,069 | 1,042 | 1,068 | 61,200 |
| 2022/06/23 | 1,067 | 1,077 | 1,051 | 1,064 | 77,300 |
| 2022/06/22 | 1,120 | 1,120 | 1,062 | 1,063 | 112,100 |
| 2022/06/21 | 1,115 | 1,124 | 1,103 | 1,116 | 88,100 |
| 2022/06/20 | 1,150 | 1,154 | 1,093 | 1,104 | 119,700 |
| 2022/06/17 | 1,150 | 1,160 | 1,140 | 1,143 | 136,300 |
| 2022/06/16 | 1,200 | 1,212 | 1,185 | 1,191 | 95,400 |
| 2022/06/15 | 1,200 | 1,207 | 1,185 | 1,185 | 106,900 |
| 2022/06/14 | 1,190 | 1,204 | 1,179 | 1,204 | 123,400 |
| 2022/06/13 | 1,195 | 1,219 | 1,175 | 1,208 | 205,600 |
| 2022/06/10 | 1,180 | 1,184 | 1,165 | 1,170 | 103,400 |
| 2022/06/09 | 1,200 | 1,200 | 1,181 | 1,192 | 114,300 |
| 2022/06/08 | 1,215 | 1,223 | 1,204 | 1,209 | 110,600 |
| 2022/06/07 | 1,225 | 1,225 | 1,203 | 1,210 | 128,600 |
| 2022/06/06 | 1,177 | 1,223 | 1,175 | 1,223 | 261,700 |
| 2022/06/03 | 1,177 | 1,183 | 1,163 | 1,182 | 136,300 |
| 2022/06/02 | 1,165 | 1,177 | 1,154 | 1,177 | 181,800 |
| 2022/06/01 | 1,137 | 1,165 | 1,136 | 1,156 | 172,700 |
| 2022/05/31 | 1,155 | 1,164 | 1,135 | 1,135 | 209,500 |
| 2022/05/30 | 1,131 | 1,156 | 1,119 | 1,147 | 619,600 |
| 2022/05/27 | 1,184 | 1,184 | 1,150 | 1,150 | 780,700 |
| 2022/05/26 | 1,180 | 1,203 | 1,172 | 1,186 | 341,700 |
| 2022/05/25 | 1,166 | 1,179 | 1,151 | 1,170 | 251,100 |
| 2022/05/24 | 1,225 | 1,225 | 1,177 | 1,180 | 373,700 |
| 2022/05/23 | 1,226 | 1,235 | 1,218 | 1,227 | 146,200 |
| 2022/05/20 | 1,203 | 1,229 | 1,202 | 1,224 | 119,700 |
| 2022/05/19 | 1,200 | 1,220 | 1,192 | 1,210 | 149,800 |
| 2022/05/18 | 1,230 | 1,233 | 1,213 | 1,225 | 129,400 |
| 2022/05/17 | 1,222 | 1,224 | 1,203 | 1,207 | 172,500 |
| 2022/05/16 | 1,230 | 1,235 | 1,197 | 1,218 | 194,300 |
| 2022/05/13 | 1,227 | 1,249 | 1,219 | 1,225 | 162,700 |
| 2022/05/12 | 1,250 | 1,257 | 1,228 | 1,231 | 129,000 |
| 2022/05/11 | 1,252 | 1,277 | 1,250 | 1,260 | 109,500 |
| 2022/05/10 | 1,280 | 1,289 | 1,243 | 1,272 | 195,900 |
| 2022/05/09 | 1,314 | 1,329 | 1,282 | 1,290 | 211,200 |
| 2022/05/06 | 1,266 | 1,307 | 1,255 | 1,302 | 229,800 |
| 2022/05/02 | 1,241 | 1,270 | 1,240 | 1,265 | 163,700 |
| 2022/04/28 | 1,228 | 1,234 | 1,210 | 1,234 | 110,900 |
| 2022/04/27 | 1,197 | 1,229 | 1,196 | 1,216 | 203,600 |
| 2022/04/26 | 1,215 | 1,225 | 1,195 | 1,196 | 90,100 |
| 2022/04/25 | 1,184 | 1,210 | 1,184 | 1,204 | 98,000 |
| 2022/04/22 | 1,185 | 1,212 | 1,178 | 1,206 | 189,800 |
| 2022/04/21 | 1,195 | 1,232 | 1,191 | 1,191 | 229,300 |
| 2022/04/20 | 1,197 | 1,208 | 1,183 | 1,206 | 204,500 |
| 2022/04/19 | 1,210 | 1,216 | 1,181 | 1,208 | 381,700 |
| 2022/04/18 | 1,240 | 1,245 | 1,142 | 1,193 | 1,217,400 |
| 2022/04/15 | 1,099 | 1,099 | 1,099 | 1,099 | 39,200 |
| 2022/04/14 | 964 | 973 | 944 | 949 | 130,000 |
| 2022/04/13 | 930 | 953 | 929 | 952 | 65,200 |
| 2022/04/12 | 940 | 940 | 925 | 929 | 47,700 |
| 2022/04/11 | 955 | 965 | 943 | 952 | 51,600 |
| 2022/04/08 | 962 | 963 | 943 | 954 | 45,200 |
| 2022/04/07 | 962 | 963 | 950 | 957 | 41,100 |
| 2022/04/06 | 972 | 978 | 966 | 971 | 33,400 |
| 2022/04/05 | 989 | 989 | 973 | 976 | 39,200 |
| 2022/04/04 | 983 | 997 | 979 | 988 | 47,300 |
| 2022/04/01 | 979 | 980 | 964 | 973 | 33,400 |
| 2022/03/31 | 990 | 998 | 985 | 992 | 52,800 |
| 2022/03/30 | 989 | 999 | 982 | 999 | 44,800 |
| 2022/03/29 | 979 | 988 | 968 | 988 | 42,100 |
| 2022/03/28 | 993 | 993 | 975 | 978 | 33,500 |
| 2022/03/25 | 992 | 995 | 980 | 993 | 52,000 |
| 2022/03/24 | 962 | 979 | 959 | 979 | 51,100 |
| 2022/03/23 | 963 | 976 | 961 | 976 | 50,200 |
| 2022/03/22 | 963 | 968 | 945 | 961 | 55,900 |
| 2022/03/18 | 932 | 956 | 924 | 955 | 86,100 |
| 2022/03/17 | 948 | 949 | 923 | 929 | 45,800 |
| 2022/03/16 | 913 | 928 | 902 | 924 | 48,200 |
| 2022/03/15 | 907 | 911 | 898 | 904 | 35,300 |
| 2022/03/14 | 894 | 908 | 892 | 903 | 40,300 |
| 2022/03/11 | 894 | 901 | 883 | 894 | 31,100 |
| 2022/03/10 | 883 | 900 | 882 | 900 | 41,800 |
| 2022/03/09 | 877 | 885 | 861 | 868 | 41,300 |
| 2022/03/08 | 870 | 894 | 861 | 867 | 76,700 |
| 2022/03/07 | 889 | 895 | 870 | 895 | 85,900 |
| 2022/03/04 | 937 | 937 | 910 | 916 | 42,900 |
| 2022/03/03 | 928 | 939 | 923 | 937 | 59,600 |
| 2022/03/02 | 921 | 922 | 908 | 916 | 47,500 |
| 2022/03/01 | 928 | 930 | 915 | 921 | 35,600 |
| 2022/02/28 | 921 | 926 | 910 | 919 | 66,200 |
| 2022/02/25 | 876 | 895 | 874 | 895 | 40,400 |
| 2022/02/24 | 878 | 880 | 857 | 869 | 80,400 |
| 2022/02/22 | 899 | 902 | 889 | 893 | 36,700 |
| 2022/02/21 | 911 | 911 | 904 | 907 | 22,100 |
| 2022/02/18 | 905 | 924 | 902 | 918 | 63,000 |
| 2022/02/17 | 925 | 925 | 912 | 912 | 26,600 |
| 2022/02/16 | 927 | 931 | 920 | 926 | 33,500 |
| 2022/02/15 | 928 | 928 | 910 | 915 | 37,800 |
| 2022/02/14 | 919 | 920 | 905 | 913 | 40,600 |
| 2022/02/10 | 937 | 950 | 927 | 938 | 34,400 |
| 2022/02/09 | 906 | 931 | 906 | 926 | 57,600 |
| 2022/02/08 | 925 | 930 | 890 | 908 | 110,300 |
| 2022/02/07 | 946 | 946 | 923 | 923 | 51,100 |
| 2022/02/04 | 933 | 947 | 928 | 946 | 47,600 |
| 2022/02/03 | 946 | 946 | 932 | 933 | 59,400 |
| 2022/02/02 | 940 | 955 | 931 | 946 | 61,900 |
| 2022/02/01 | 935 | 942 | 923 | 929 | 59,100 |
| 2022/01/31 | 892 | 921 | 889 | 920 | 63,800 |
| 2022/01/28 | 875 | 883 | 855 | 882 | 82,700 |
| 2022/01/27 | 907 | 911 | 870 | 874 | 125,900 |
| 2022/01/26 | 906 | 913 | 901 | 901 | 63,600 |
| 2022/01/25 | 921 | 931 | 901 | 904 | 84,700 |
| 2022/01/24 | 911 | 936 | 907 | 928 | 62,400 |
| 2022/01/21 | 930 | 930 | 907 | 916 | 95,100 |
| 2022/01/20 | 956 | 973 | 931 | 942 | 91,800 |
| 2022/01/19 | 979 | 990 | 957 | 961 | 120,600 |
| 2022/01/18 | 975 | 1,023 | 970 | 995 | 202,600 |
| 2022/01/17 | 1,062 | 1,076 | 986 | 987 | 329,500 |
| 2022/01/14 | 1,061 | 1,128 | 1,052 | 1,109 | 302,100 |
| 2022/01/13 | 1,056 | 1,080 | 1,051 | 1,072 | 120,500 |
| 2022/01/12 | 1,070 | 1,086 | 1,035 | 1,053 | 142,700 |
| 2022/01/11 | 1,079 | 1,080 | 1,060 | 1,066 | 73,400 |
| 2022/01/07 | 1,080 | 1,098 | 1,059 | 1,079 | 77,300 |
| 2022/01/06 | 1,051 | 1,093 | 1,051 | 1,083 | 77,300 |
| 2022/01/05 | 1,075 | 1,078 | 1,060 | 1,076 | 46,900 |
| 2022/01/04 | 1,080 | 1,084 | 1,065 | 1,070 | 63,100 |