7420 佐鳥電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,568 | 1,568 | 1,467 | 1,495 | 144,100 | 1,495 |
| 2025-04-03 | 1,609 | 1,629 | 1,590 | 1,608 | 106,500 | 1,608 |
| 2025-04-02 | 1,695 | 1,703 | 1,666 | 1,668 | 46,200 | 1,668 |
| 2025-04-01 | 1,721 | 1,725 | 1,696 | 1,696 | 44,000 | 1,696 |
| 2025-03-31 | 1,731 | 1,736 | 1,701 | 1,707 | 62,000 | 1,707 |
| 2025-03-28 | 1,779 | 1,789 | 1,758 | 1,763 | 71,100 | 1,763 |
| 2025-03-27 | 1,763 | 1,778 | 1,761 | 1,776 | 32,600 | 1,776 |
| 2025-03-26 | 1,755 | 1,774 | 1,745 | 1,771 | 56,800 | 1,771 |
| 2025-03-25 | 1,753 | 1,758 | 1,731 | 1,755 | 46,300 | 1,755 |
| 2025-03-24 | 1,747 | 1,750 | 1,729 | 1,738 | 35,100 | 1,738 |
| 2025-03-21 | 1,745 | 1,753 | 1,735 | 1,746 | 36,600 | 1,746 |
| 2025-03-19 | 1,722 | 1,757 | 1,722 | 1,753 | 40,700 | 1,753 |
| 2025-03-18 | 1,710 | 1,735 | 1,701 | 1,733 | 49,200 | 1,733 |
| 2025-03-17 | 1,705 | 1,709 | 1,698 | 1,701 | 16,300 | 1,701 |
| 2025-03-14 | 1,688 | 1,700 | 1,687 | 1,695 | 22,600 | 1,695 |
| 2025-03-13 | 1,687 | 1,702 | 1,687 | 1,697 | 16,800 | 1,697 |
| 2025-03-12 | 1,679 | 1,687 | 1,671 | 1,687 | 17,300 | 1,687 |
| 2025-03-11 | 1,670 | 1,686 | 1,653 | 1,679 | 26,600 | 1,679 |
| 2025-03-10 | 1,691 | 1,697 | 1,677 | 1,683 | 25,000 | 1,683 |
| 2025-03-07 | 1,677 | 1,690 | 1,661 | 1,674 | 19,700 | 1,674 |
| 2025-03-06 | 1,682 | 1,693 | 1,678 | 1,692 | 26,500 | 1,692 |
| 2025-03-05 | 1,657 | 1,677 | 1,655 | 1,661 | 22,500 | 1,661 |
| 2025-03-04 | 1,663 | 1,670 | 1,650 | 1,661 | 19,900 | 1,661 |
| 2025-03-03 | 1,663 | 1,670 | 1,659 | 1,663 | 12,600 | 1,663 |
| 2025-02-28 | 1,646 | 1,657 | 1,633 | 1,643 | 23,300 | 1,643 |
| 2025-02-27 | 1,636 | 1,653 | 1,633 | 1,653 | 22,400 | 1,653 |
| 2025-02-26 | 1,629 | 1,635 | 1,615 | 1,635 | 33,700 | 1,635 |
| 2025-02-25 | 1,632 | 1,643 | 1,624 | 1,624 | 20,900 | 1,624 |
| 2025-02-21 | 1,658 | 1,658 | 1,626 | 1,632 | 27,200 | 1,632 |
| 2025-02-20 | 1,669 | 1,674 | 1,646 | 1,648 | 36,200 | 1,648 |
| 2025-02-19 | 1,687 | 1,689 | 1,671 | 1,674 | 25,300 | 1,674 |
| 2025-02-18 | 1,679 | 1,685 | 1,667 | 1,685 | 10,200 | 1,685 |
| 2025-02-17 | 1,688 | 1,688 | 1,665 | 1,666 | 32,600 | 1,666 |
| 2025-02-14 | 1,705 | 1,705 | 1,671 | 1,673 | 20,400 | 1,673 |
| 2025-02-13 | 1,686 | 1,703 | 1,681 | 1,703 | 22,700 | 1,703 |
| 2025-02-12 | 1,690 | 1,692 | 1,676 | 1,676 | 19,800 | 1,676 |
| 2025-02-10 | 1,669 | 1,675 | 1,662 | 1,667 | 20,700 | 1,667 |
| 2025-02-07 | 1,673 | 1,683 | 1,669 | 1,676 | 16,200 | 1,676 |
| 2025-02-06 | 1,662 | 1,673 | 1,660 | 1,672 | 42,000 | 1,672 |
| 2025-02-05 | 1,661 | 1,669 | 1,642 | 1,642 | 23,300 | 1,642 |
| 2025-02-04 | 1,645 | 1,670 | 1,645 | 1,652 | 28,400 | 1,652 |
| 2025-02-03 | 1,674 | 1,675 | 1,643 | 1,643 | 43,100 | 1,643 |
| 2025-01-31 | 1,673 | 1,688 | 1,669 | 1,676 | 33,000 | 1,676 |
| 2025-01-30 | 1,651 | 1,670 | 1,646 | 1,670 | 141,300 | 1,670 |
| 2025-01-29 | 1,655 | 1,669 | 1,650 | 1,659 | 41,300 | 1,659 |
| 2025-01-28 | 1,638 | 1,654 | 1,637 | 1,650 | 36,200 | 1,650 |
| 2025-01-27 | 1,649 | 1,653 | 1,637 | 1,650 | 37,200 | 1,650 |
| 2025-01-24 | 1,630 | 1,653 | 1,622 | 1,638 | 40,800 | 1,638 |
| 2025-01-23 | 1,634 | 1,634 | 1,615 | 1,630 | 43,100 | 1,630 |
| 2025-01-22 | 1,627 | 1,639 | 1,625 | 1,634 | 36,800 | 1,634 |
| 2025-01-21 | 1,624 | 1,633 | 1,617 | 1,627 | 30,100 | 1,627 |
| 2025-01-20 | 1,626 | 1,635 | 1,616 | 1,628 | 33,800 | 1,628 |
| 2025-01-17 | 1,605 | 1,613 | 1,588 | 1,610 | 104,100 | 1,610 |
| 2025-01-16 | 1,676 | 1,682 | 1,629 | 1,634 | 93,800 | 1,634 |
| 2025-01-15 | 1,700 | 1,705 | 1,658 | 1,661 | 178,600 | 1,661 |
| 2025-01-14 | 1,731 | 1,746 | 1,715 | 1,723 | 103,200 | 1,723 |
| 2025-01-10 | 1,733 | 1,752 | 1,732 | 1,752 | 33,600 | 1,752 |
| 2025-01-09 | 1,770 | 1,771 | 1,741 | 1,750 | 55,700 | 1,750 |
| 2025-01-08 | 1,775 | 1,793 | 1,766 | 1,774 | 59,500 | 1,774 |
| 2025-01-07 | 1,745 | 1,769 | 1,727 | 1,766 | 55,200 | 1,766 |
| 2025-01-06 | 1,754 | 1,759 | 1,728 | 1,728 | 64,800 | 1,728 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株