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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,979 | 1,980 | 1,956 | 1,968 | 49,800 |
| 2023/12/28 | 1,970 | 1,990 | 1,955 | 1,970 | 64,800 |
| 2023/12/27 | 1,942 | 1,969 | 1,942 | 1,953 | 106,100 |
| 2023/12/26 | 1,918 | 1,942 | 1,918 | 1,941 | 40,300 |
| 2023/12/25 | 1,900 | 1,932 | 1,900 | 1,922 | 36,900 |
| 2023/12/22 | 1,900 | 1,917 | 1,895 | 1,906 | 35,100 |
| 2023/12/21 | 1,890 | 1,901 | 1,877 | 1,883 | 41,300 |
| 2023/12/20 | 1,895 | 1,913 | 1,894 | 1,899 | 39,700 |
| 2023/12/19 | 1,916 | 1,921 | 1,890 | 1,895 | 46,400 |
| 2023/12/18 | 1,929 | 1,930 | 1,889 | 1,926 | 73,500 |
| 2023/12/15 | 1,987 | 1,987 | 1,915 | 1,929 | 77,200 |
| 2023/12/14 | 2,020 | 2,036 | 1,959 | 1,962 | 67,400 |
| 2023/12/13 | 2,029 | 2,050 | 2,025 | 2,032 | 60,300 |
| 2023/12/12 | 2,018 | 2,053 | 2,000 | 2,013 | 81,800 |
| 2023/12/11 | 1,927 | 2,015 | 1,927 | 2,015 | 168,500 |
| 2023/12/08 | 1,923 | 1,939 | 1,906 | 1,917 | 59,900 |
| 2023/12/07 | 1,940 | 1,948 | 1,921 | 1,923 | 43,900 |
| 2023/12/06 | 1,900 | 1,953 | 1,900 | 1,947 | 81,800 |
| 2023/12/05 | 1,930 | 1,930 | 1,888 | 1,888 | 78,100 |
| 2023/12/04 | 1,935 | 1,945 | 1,916 | 1,940 | 62,300 |
| 2023/12/01 | 1,956 | 1,956 | 1,916 | 1,934 | 94,300 |
| 2023/11/30 | 1,872 | 1,965 | 1,870 | 1,964 | 174,600 |
| 2023/11/29 | 1,841 | 1,889 | 1,831 | 1,883 | 159,600 |
| 2023/11/28 | 1,919 | 1,928 | 1,874 | 1,885 | 258,100 |
| 2023/11/27 | 1,929 | 1,939 | 1,905 | 1,918 | 100,100 |
| 2023/11/24 | 1,930 | 1,961 | 1,926 | 1,931 | 114,600 |
| 2023/11/22 | 1,899 | 1,939 | 1,895 | 1,930 | 68,200 |
| 2023/11/21 | 1,898 | 1,925 | 1,898 | 1,915 | 58,300 |
| 2023/11/20 | 1,928 | 1,943 | 1,893 | 1,893 | 93,700 |
| 2023/11/17 | 1,890 | 1,918 | 1,888 | 1,918 | 47,900 |
| 2023/11/16 | 1,898 | 1,905 | 1,876 | 1,890 | 58,500 |
| 2023/11/15 | 1,923 | 1,925 | 1,895 | 1,908 | 56,600 |
| 2023/11/14 | 1,890 | 1,918 | 1,889 | 1,907 | 78,500 |
| 2023/11/13 | 1,869 | 1,886 | 1,850 | 1,871 | 51,700 |
| 2023/11/10 | 1,837 | 1,867 | 1,823 | 1,865 | 39,600 |
| 2023/11/09 | 1,847 | 1,869 | 1,835 | 1,844 | 59,000 |
| 2023/11/08 | 1,899 | 1,903 | 1,833 | 1,843 | 76,600 |
| 2023/11/07 | 1,908 | 1,917 | 1,884 | 1,884 | 47,300 |
| 2023/11/06 | 1,914 | 1,920 | 1,888 | 1,899 | 82,500 |
| 2023/11/02 | 1,874 | 1,906 | 1,874 | 1,898 | 80,400 |
| 2023/11/01 | 1,884 | 1,894 | 1,846 | 1,859 | 70,500 |
| 2023/10/31 | 1,835 | 1,844 | 1,808 | 1,844 | 73,000 |
| 2023/10/30 | 1,847 | 1,876 | 1,832 | 1,845 | 171,000 |
| 2023/10/27 | 1,859 | 1,887 | 1,857 | 1,887 | 63,400 |
| 2023/10/26 | 1,845 | 1,870 | 1,825 | 1,835 | 76,200 |
| 2023/10/25 | 1,874 | 1,890 | 1,860 | 1,861 | 64,500 |
| 2023/10/24 | 1,858 | 1,878 | 1,766 | 1,843 | 150,700 |
| 2023/10/23 | 1,895 | 1,902 | 1,855 | 1,857 | 104,100 |
| 2023/10/20 | 1,880 | 1,914 | 1,880 | 1,905 | 79,700 |
| 2023/10/19 | 1,913 | 1,916 | 1,878 | 1,887 | 119,800 |
| 2023/10/18 | 1,885 | 1,939 | 1,877 | 1,939 | 215,900 |
| 2023/10/17 | 1,868 | 1,882 | 1,830 | 1,855 | 85,000 |
| 2023/10/16 | 1,888 | 1,889 | 1,817 | 1,838 | 168,000 |
| 2023/10/13 | 1,960 | 2,019 | 1,903 | 1,921 | 323,100 |
| 2023/10/12 | 1,887 | 1,920 | 1,876 | 1,920 | 131,800 |
| 2023/10/11 | 1,903 | 1,918 | 1,875 | 1,877 | 115,800 |
| 2023/10/10 | 1,880 | 1,908 | 1,871 | 1,908 | 97,900 |
| 2023/10/06 | 1,844 | 1,868 | 1,821 | 1,840 | 73,400 |
| 2023/10/05 | 1,794 | 1,845 | 1,794 | 1,844 | 74,200 |
| 2023/10/04 | 1,807 | 1,817 | 1,765 | 1,772 | 118,500 |
| 2023/10/03 | 1,910 | 1,910 | 1,834 | 1,847 | 133,200 |
| 2023/10/02 | 1,884 | 1,938 | 1,884 | 1,888 | 114,400 |
| 2023/09/29 | 1,925 | 1,933 | 1,880 | 1,884 | 131,500 |
| 2023/09/28 | 1,867 | 1,909 | 1,867 | 1,899 | 119,300 |
| 2023/09/27 | 1,830 | 1,856 | 1,819 | 1,856 | 73,200 |
| 2023/09/26 | 1,865 | 1,870 | 1,833 | 1,837 | 138,200 |
| 2023/09/25 | 1,792 | 1,833 | 1,790 | 1,830 | 90,400 |
| 2023/09/22 | 1,764 | 1,799 | 1,756 | 1,785 | 55,500 |
| 2023/09/21 | 1,780 | 1,792 | 1,773 | 1,781 | 48,200 |
| 2023/09/20 | 1,806 | 1,831 | 1,788 | 1,788 | 65,300 |
| 2023/09/19 | 1,770 | 1,804 | 1,757 | 1,804 | 93,400 |
| 2023/09/15 | 1,780 | 1,786 | 1,756 | 1,758 | 74,500 |
| 2023/09/14 | 1,731 | 1,764 | 1,725 | 1,758 | 90,400 |
| 2023/09/13 | 1,763 | 1,775 | 1,725 | 1,732 | 107,000 |
| 2023/09/12 | 1,785 | 1,787 | 1,734 | 1,752 | 155,800 |
| 2023/09/11 | 1,799 | 1,807 | 1,763 | 1,791 | 114,900 |
| 2023/09/08 | 1,753 | 1,782 | 1,752 | 1,779 | 107,800 |
| 2023/09/07 | 1,742 | 1,803 | 1,736 | 1,766 | 277,600 |
| 2023/09/06 | 1,704 | 1,746 | 1,696 | 1,744 | 154,700 |
| 2023/09/05 | 1,695 | 1,707 | 1,673 | 1,707 | 174,300 |
| 2023/09/04 | 1,655 | 1,687 | 1,655 | 1,687 | 88,800 |
| 2023/09/01 | 1,635 | 1,650 | 1,622 | 1,650 | 112,800 |
| 2023/08/31 | 1,589 | 1,639 | 1,589 | 1,629 | 210,900 |
| 2023/08/30 | 1,584 | 1,595 | 1,573 | 1,589 | 110,400 |
| 2023/08/29 | 1,591 | 1,592 | 1,562 | 1,584 | 138,800 |
| 2023/08/28 | 1,551 | 1,557 | 1,532 | 1,557 | 252,400 |
| 2023/08/25 | 1,486 | 1,500 | 1,481 | 1,500 | 64,200 |
| 2023/08/24 | 1,499 | 1,508 | 1,496 | 1,499 | 76,100 |
| 2023/08/23 | 1,480 | 1,494 | 1,470 | 1,494 | 57,400 |
| 2023/08/22 | 1,478 | 1,484 | 1,469 | 1,478 | 44,000 |
| 2023/08/21 | 1,467 | 1,484 | 1,466 | 1,478 | 64,100 |
| 2023/08/18 | 1,459 | 1,474 | 1,455 | 1,467 | 92,900 |
| 2023/08/17 | 1,475 | 1,475 | 1,451 | 1,475 | 101,400 |
| 2023/08/16 | 1,495 | 1,499 | 1,479 | 1,481 | 65,100 |
| 2023/08/15 | 1,485 | 1,500 | 1,485 | 1,499 | 87,700 |
| 2023/08/14 | 1,489 | 1,498 | 1,480 | 1,483 | 58,200 |
| 2023/08/10 | 1,470 | 1,489 | 1,465 | 1,489 | 59,400 |
| 2023/08/09 | 1,492 | 1,493 | 1,470 | 1,472 | 53,000 |
| 2023/08/08 | 1,499 | 1,508 | 1,489 | 1,492 | 100,400 |
| 2023/08/07 | 1,470 | 1,494 | 1,459 | 1,492 | 113,200 |
| 2023/08/04 | 1,470 | 1,477 | 1,463 | 1,474 | 64,000 |
| 2023/08/03 | 1,461 | 1,477 | 1,456 | 1,470 | 95,200 |
| 2023/08/02 | 1,480 | 1,485 | 1,468 | 1,474 | 97,300 |
| 2023/08/01 | 1,487 | 1,494 | 1,474 | 1,487 | 69,000 |
| 2023/07/31 | 1,486 | 1,497 | 1,476 | 1,484 | 121,100 |
| 2023/07/28 | 1,482 | 1,485 | 1,457 | 1,479 | 345,200 |
| 2023/07/27 | 1,495 | 1,495 | 1,479 | 1,488 | 110,100 |
| 2023/07/26 | 1,499 | 1,502 | 1,490 | 1,495 | 122,100 |
| 2023/07/25 | 1,487 | 1,492 | 1,475 | 1,492 | 106,700 |
| 2023/07/24 | 1,470 | 1,499 | 1,467 | 1,480 | 132,400 |
| 2023/07/21 | 1,480 | 1,482 | 1,465 | 1,470 | 148,900 |
| 2023/07/20 | 1,503 | 1,503 | 1,481 | 1,485 | 213,900 |
| 2023/07/19 | 1,499 | 1,513 | 1,479 | 1,504 | 188,900 |
| 2023/07/18 | 1,502 | 1,510 | 1,477 | 1,485 | 255,600 |
| 2023/07/14 | 1,506 | 1,513 | 1,468 | 1,503 | 549,900 |
| 2023/07/13 | 1,600 | 1,610 | 1,568 | 1,602 | 158,600 |
| 2023/07/12 | 1,638 | 1,638 | 1,591 | 1,591 | 118,300 |
| 2023/07/11 | 1,645 | 1,651 | 1,627 | 1,632 | 92,700 |
| 2023/07/10 | 1,638 | 1,646 | 1,623 | 1,631 | 94,000 |
| 2023/07/07 | 1,657 | 1,679 | 1,642 | 1,661 | 57,600 |
| 2023/07/06 | 1,684 | 1,684 | 1,658 | 1,667 | 72,300 |
| 2023/07/05 | 1,700 | 1,700 | 1,683 | 1,699 | 52,900 |
| 2023/07/04 | 1,710 | 1,728 | 1,702 | 1,704 | 61,000 |
| 2023/07/03 | 1,696 | 1,731 | 1,696 | 1,717 | 103,600 |
| 2023/06/30 | 1,715 | 1,718 | 1,674 | 1,691 | 66,900 |
| 2023/06/29 | 1,681 | 1,712 | 1,681 | 1,709 | 103,800 |
| 2023/06/28 | 1,663 | 1,696 | 1,660 | 1,696 | 77,500 |
| 2023/06/27 | 1,656 | 1,656 | 1,628 | 1,648 | 76,500 |
| 2023/06/26 | 1,680 | 1,680 | 1,656 | 1,658 | 69,900 |
| 2023/06/23 | 1,729 | 1,732 | 1,673 | 1,686 | 108,900 |
| 2023/06/22 | 1,743 | 1,747 | 1,708 | 1,712 | 65,600 |
| 2023/06/21 | 1,732 | 1,749 | 1,727 | 1,748 | 61,800 |
| 2023/06/20 | 1,728 | 1,739 | 1,719 | 1,732 | 62,000 |
| 2023/06/19 | 1,730 | 1,736 | 1,715 | 1,729 | 84,400 |
| 2023/06/16 | 1,727 | 1,729 | 1,713 | 1,719 | 105,200 |
| 2023/06/15 | 1,723 | 1,742 | 1,711 | 1,732 | 90,800 |
| 2023/06/14 | 1,745 | 1,753 | 1,701 | 1,714 | 105,800 |
| 2023/06/13 | 1,710 | 1,778 | 1,710 | 1,733 | 314,700 |
| 2023/06/12 | 1,673 | 1,705 | 1,663 | 1,704 | 156,400 |
| 2023/06/09 | 1,663 | 1,680 | 1,648 | 1,679 | 130,500 |
| 2023/06/08 | 1,664 | 1,707 | 1,633 | 1,646 | 206,100 |
| 2023/06/07 | 1,650 | 1,685 | 1,645 | 1,657 | 205,600 |
| 2023/06/06 | 1,639 | 1,650 | 1,629 | 1,644 | 105,000 |
| 2023/06/05 | 1,667 | 1,670 | 1,642 | 1,648 | 131,800 |
| 2023/06/02 | 1,650 | 1,663 | 1,640 | 1,657 | 137,900 |
| 2023/06/01 | 1,591 | 1,651 | 1,575 | 1,646 | 218,500 |
| 2023/05/31 | 1,630 | 1,632 | 1,597 | 1,600 | 198,800 |
| 2023/05/30 | 1,655 | 1,667 | 1,611 | 1,643 | 527,400 |
| 2023/05/29 | 1,733 | 1,769 | 1,691 | 1,691 | 603,800 |
| 2023/05/26 | 1,723 | 1,738 | 1,706 | 1,714 | 307,600 |
| 2023/05/25 | 1,697 | 1,715 | 1,697 | 1,705 | 119,600 |
| 2023/05/24 | 1,694 | 1,718 | 1,692 | 1,704 | 82,800 |
| 2023/05/23 | 1,736 | 1,744 | 1,695 | 1,707 | 213,600 |
| 2023/05/22 | 1,725 | 1,735 | 1,711 | 1,730 | 127,700 |
| 2023/05/19 | 1,741 | 1,745 | 1,721 | 1,729 | 160,800 |
| 2023/05/18 | 1,712 | 1,738 | 1,704 | 1,720 | 225,400 |
| 2023/05/17 | 1,672 | 1,695 | 1,672 | 1,694 | 158,600 |
| 2023/05/16 | 1,689 | 1,695 | 1,661 | 1,669 | 140,700 |
| 2023/05/15 | 1,662 | 1,681 | 1,662 | 1,677 | 110,900 |
| 2023/05/12 | 1,690 | 1,694 | 1,635 | 1,658 | 257,800 |
| 2023/05/11 | 1,742 | 1,749 | 1,691 | 1,698 | 261,500 |
| 2023/05/10 | 1,712 | 1,789 | 1,710 | 1,770 | 325,000 |
| 2023/05/09 | 1,679 | 1,704 | 1,678 | 1,704 | 138,400 |
| 2023/05/08 | 1,649 | 1,679 | 1,649 | 1,673 | 154,700 |
| 2023/05/02 | 1,641 | 1,650 | 1,627 | 1,643 | 145,100 |
| 2023/05/01 | 1,650 | 1,661 | 1,639 | 1,641 | 197,500 |
| 2023/04/28 | 1,625 | 1,652 | 1,599 | 1,647 | 351,700 |
| 2023/04/27 | 1,587 | 1,607 | 1,573 | 1,607 | 304,700 |
| 2023/04/26 | 1,580 | 1,585 | 1,560 | 1,568 | 208,000 |
| 2023/04/25 | 1,587 | 1,597 | 1,575 | 1,585 | 207,700 |
| 2023/04/24 | 1,586 | 1,598 | 1,578 | 1,587 | 140,400 |
| 2023/04/21 | 1,588 | 1,625 | 1,581 | 1,586 | 253,300 |
| 2023/04/20 | 1,571 | 1,614 | 1,561 | 1,585 | 267,600 |
| 2023/04/19 | 1,550 | 1,577 | 1,546 | 1,575 | 283,300 |
| 2023/04/18 | 1,517 | 1,557 | 1,509 | 1,550 | 455,300 |
| 2023/04/17 | 1,530 | 1,538 | 1,502 | 1,515 | 529,700 |
| 2023/04/14 | 1,535 | 1,539 | 1,501 | 1,512 | 1,330,100 |
| 2023/04/13 | 1,667 | 1,677 | 1,635 | 1,655 | 289,300 |
| 2023/04/12 | 1,654 | 1,672 | 1,642 | 1,665 | 81,600 |
| 2023/04/11 | 1,654 | 1,659 | 1,636 | 1,652 | 62,500 |
| 2023/04/10 | 1,640 | 1,646 | 1,623 | 1,626 | 61,800 |
| 2023/04/07 | 1,621 | 1,638 | 1,617 | 1,625 | 94,200 |
| 2023/04/06 | 1,621 | 1,644 | 1,611 | 1,613 | 111,700 |
| 2023/04/05 | 1,682 | 1,685 | 1,644 | 1,648 | 108,000 |
| 2023/04/04 | 1,729 | 1,735 | 1,701 | 1,707 | 84,500 |
| 2023/04/03 | 1,739 | 1,748 | 1,715 | 1,729 | 109,400 |
| 2023/03/31 | 1,686 | 1,723 | 1,680 | 1,720 | 92,300 |
| 2023/03/30 | 1,625 | 1,675 | 1,625 | 1,672 | 82,700 |
| 2023/03/29 | 1,586 | 1,626 | 1,581 | 1,625 | 62,400 |
| 2023/03/28 | 1,620 | 1,628 | 1,594 | 1,600 | 46,900 |
| 2023/03/27 | 1,634 | 1,634 | 1,606 | 1,613 | 53,700 |
| 2023/03/24 | 1,609 | 1,639 | 1,605 | 1,634 | 48,000 |
| 2023/03/23 | 1,626 | 1,636 | 1,608 | 1,628 | 50,000 |
| 2023/03/22 | 1,639 | 1,665 | 1,632 | 1,638 | 63,700 |
| 2023/03/20 | 1,676 | 1,676 | 1,597 | 1,599 | 106,000 |
| 2023/03/17 | 1,707 | 1,735 | 1,661 | 1,681 | 101,900 |
| 2023/03/16 | 1,674 | 1,700 | 1,655 | 1,686 | 103,400 |
| 2023/03/15 | 1,736 | 1,752 | 1,716 | 1,736 | 79,500 |
| 2023/03/14 | 1,700 | 1,710 | 1,672 | 1,690 | 123,800 |
| 2023/03/13 | 1,751 | 1,764 | 1,708 | 1,738 | 157,400 |
| 2023/03/10 | 1,790 | 1,811 | 1,772 | 1,781 | 115,000 |
| 2023/03/09 | 1,816 | 1,824 | 1,789 | 1,798 | 101,800 |
| 2023/03/08 | 1,795 | 1,820 | 1,785 | 1,804 | 165,500 |
| 2023/03/07 | 1,834 | 1,868 | 1,798 | 1,808 | 189,800 |
| 2023/03/06 | 1,784 | 1,816 | 1,773 | 1,814 | 158,600 |
| 2023/03/03 | 1,717 | 1,785 | 1,705 | 1,765 | 232,800 |
| 2023/03/02 | 1,728 | 1,735 | 1,681 | 1,686 | 87,100 |
| 2023/03/01 | 1,666 | 1,705 | 1,660 | 1,705 | 104,800 |
| 2023/02/28 | 1,729 | 1,740 | 1,666 | 1,677 | 146,800 |
| 2023/02/27 | 1,645 | 1,689 | 1,645 | 1,689 | 110,700 |
| 2023/02/24 | 1,661 | 1,668 | 1,630 | 1,645 | 115,900 |
| 2023/02/22 | 1,600 | 1,663 | 1,600 | 1,638 | 206,300 |
| 2023/02/21 | 1,643 | 1,694 | 1,617 | 1,618 | 429,500 |
| 2023/02/20 | 1,620 | 1,643 | 1,560 | 1,633 | 581,800 |
| 2023/02/17 | 1,451 | 1,480 | 1,445 | 1,470 | 74,500 |
| 2023/02/16 | 1,420 | 1,452 | 1,420 | 1,450 | 70,500 |
| 2023/02/15 | 1,410 | 1,419 | 1,406 | 1,419 | 38,400 |
| 2023/02/14 | 1,406 | 1,418 | 1,399 | 1,406 | 37,500 |
| 2023/02/13 | 1,423 | 1,423 | 1,405 | 1,406 | 26,400 |
| 2023/02/10 | 1,414 | 1,431 | 1,407 | 1,423 | 34,200 |
| 2023/02/09 | 1,426 | 1,429 | 1,416 | 1,420 | 23,700 |
| 2023/02/08 | 1,432 | 1,436 | 1,422 | 1,426 | 33,800 |
| 2023/02/07 | 1,420 | 1,439 | 1,415 | 1,420 | 35,000 |
| 2023/02/06 | 1,419 | 1,420 | 1,405 | 1,417 | 44,300 |
| 2023/02/03 | 1,417 | 1,427 | 1,411 | 1,417 | 19,400 |
| 2023/02/02 | 1,425 | 1,438 | 1,414 | 1,422 | 53,400 |
| 2023/02/01 | 1,400 | 1,422 | 1,394 | 1,417 | 80,100 |
| 2023/01/31 | 1,404 | 1,409 | 1,383 | 1,387 | 41,200 |
| 2023/01/30 | 1,385 | 1,401 | 1,376 | 1,399 | 147,400 |
| 2023/01/27 | 1,379 | 1,405 | 1,371 | 1,398 | 71,600 |
| 2023/01/26 | 1,403 | 1,403 | 1,368 | 1,379 | 78,400 |
| 2023/01/25 | 1,410 | 1,431 | 1,403 | 1,405 | 67,300 |
| 2023/01/24 | 1,410 | 1,437 | 1,410 | 1,432 | 70,200 |
| 2023/01/23 | 1,412 | 1,424 | 1,394 | 1,418 | 166,300 |
| 2023/01/20 | 1,398 | 1,408 | 1,373 | 1,407 | 86,000 |
| 2023/01/19 | 1,425 | 1,439 | 1,399 | 1,400 | 109,200 |
| 2023/01/18 | 1,434 | 1,455 | 1,410 | 1,437 | 251,500 |
| 2023/01/17 | 1,437 | 1,444 | 1,402 | 1,436 | 311,900 |
| 2023/01/16 | 1,368 | 1,472 | 1,355 | 1,442 | 715,100 |
| 2023/01/13 | 1,275 | 1,312 | 1,271 | 1,298 | 152,200 |
| 2023/01/12 | 1,270 | 1,302 | 1,261 | 1,296 | 102,200 |
| 2023/01/11 | 1,249 | 1,273 | 1,249 | 1,270 | 37,900 |
| 2023/01/10 | 1,249 | 1,257 | 1,242 | 1,250 | 36,200 |
| 2023/01/06 | 1,240 | 1,245 | 1,219 | 1,233 | 34,300 |
| 2023/01/05 | 1,240 | 1,260 | 1,225 | 1,244 | 57,800 |
| 2023/01/04 | 1,288 | 1,288 | 1,239 | 1,239 | 55,700 |