7420 佐鳥電機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,8121,8121,7921,79634,8001,796
2024-12-051,7981,8121,7961,80854,6001,808
2024-12-041,8301,8301,7751,787101,1001,787
2024-12-031,8311,8531,8311,836171,2001,836
2024-12-021,8081,8311,8081,82084,1001,820
2024-11-291,7941,8231,7911,81377,4001,813
2024-11-281,7891,8051,7691,794237,6001,794
2024-11-271,8581,8681,8511,861247,5001,861
2024-11-261,9021,9021,8481,866215,1001,866
2024-11-251,8991,9041,8891,89287,4001,892
2024-11-221,8761,8971,8711,88461,6001,884
2024-11-211,8641,8751,8531,87141,8001,871
2024-11-201,8601,8691,8481,85974,4001,859
2024-11-191,8611,8731,8561,87025,2001,870
2024-11-181,8611,8741,8471,85549,0001,855
2024-11-151,8671,8751,8571,86136,1001,861
2024-11-141,8841,8931,8611,86253,2001,862
2024-11-131,9011,9121,8781,87872,2001,878
2024-11-121,9151,9321,8961,89662,2001,896
2024-11-111,9001,9311,9001,91454,2001,914
2024-11-081,9581,9591,9111,93048,9001,930
2024-11-071,9121,9501,9121,94062,4001,940
2024-11-061,9251,9311,9061,91556,4001,915
2024-11-051,9071,9151,9041,90625,7001,906
2024-11-011,8961,9211,8951,91338,7001,913
2024-10-311,8931,9221,8931,91834,1001,918
2024-10-301,9031,9211,8921,89274,5001,892
2024-10-291,8971,9051,8901,89721,4001,897
2024-10-281,8331,8921,8311,88725,4001,887
2024-10-251,8741,8751,8321,84133,6001,841
2024-10-241,8851,8851,8511,87429,1001,874
2024-10-231,9191,9291,8861,88632,9001,886
2024-10-221,9391,9391,8961,91040,9001,910
2024-10-211,9361,9461,9231,93223,0001,932
2024-10-181,9631,9631,9331,93625,0001,936
2024-10-171,9851,9891,9411,94143,7001,941
2024-10-161,9382,0041,9381,98068,5001,980
2024-10-151,9611,9891,9181,97590,0001,975
2024-10-111,9281,9311,9081,91266,9001,912
2024-10-101,9601,9701,9401,94232,7001,942
2024-10-091,9461,9671,9461,95923,3001,959
2024-10-081,9751,9831,9431,94636,0001,946
2024-10-071,9961,9961,9551,97526,1001,975
2024-10-041,9551,9651,9411,95633,8001,956
2024-10-031,9691,9691,9321,93930,9001,939
2024-10-021,9241,9591,9211,92937,5001,929
2024-10-011,9271,9451,9221,94217,8001,942
2024-09-301,8991,9421,8991,91644,4001,916
2024-09-271,9711,9871,9631,97742,3001,977
2024-09-261,9291,9651,9181,96355,3001,963
2024-09-251,9221,9241,8951,90925,4001,909
2024-09-241,9281,9371,9121,92127,7001,921
2024-09-201,9241,9381,9141,92139,3001,921
2024-09-191,8991,9091,8831,89634,8001,896
2024-09-181,8701,8751,8531,87520,9001,875
2024-09-171,8591,8591,8121,84725,1001,847
2024-09-131,8451,8551,8271,84536,8001,845
2024-09-121,8651,8861,8411,85536,3001,855
2024-09-111,8401,8631,8101,82535,1001,825
2024-09-101,9081,9181,8631,86929,5001,869
2024-09-091,8521,8941,8381,88751,2001,887
2024-09-061,9731,9731,9141,93229,5001,932
2024-09-051,9591,9981,9421,95944,3001,959
2024-09-041,9932,0191,9691,98349,3001,983
2024-09-032,0372,0572,0262,04322,4002,043
2024-09-022,0452,0452,0072,03121,1002,031
2024-08-302,0102,0432,0052,03139,7002,031
2024-08-292,0132,0131,9812,00024,2002,000
2024-08-281,9922,0091,9752,00618,8002,006
2024-08-271,9802,0001,9742,00022,2002,000
2024-08-261,9941,9941,9611,97525,0001,975
2024-08-231,9832,0081,9791,98719,0001,987
2024-08-222,0052,0051,9791,99223,2001,992
2024-08-211,9672,0051,9672,00524,1002,005
2024-08-202,0042,0141,9802,01131,5002,011
2024-08-191,9932,0131,9701,98450,4001,984
2024-08-161,9761,9971,9651,99343,3001,993
2024-08-151,9591,9591,9321,95936,7001,959
2024-08-141,9281,9651,9081,94450,3001,944
2024-08-131,8501,8961,8401,89641,3001,896
2024-08-091,8291,8611,7971,83253,1001,832
2024-08-081,8051,8141,7561,78959,1001,789
2024-08-071,7421,8541,7321,81785,1001,817
2024-08-061,7081,8051,7001,78295,3001,782
2024-08-051,7741,7881,4971,644156,1001,644
2024-08-021,9001,9371,8451,854103,3001,854
2024-08-012,0642,0641,9641,97588,1001,975
2024-07-312,0742,1012,0582,10137,8002,101
2024-07-302,0612,1042,0512,084157,7002,084
2024-07-292,0462,0752,0382,06237,4002,062
2024-07-262,0362,0572,0202,02032,7002,020
2024-07-252,0512,0672,0182,01857,2002,018
2024-07-242,1402,1522,0902,09458,5002,094
2024-07-232,1382,1662,1312,13862,6002,138
2024-07-222,2052,2142,1402,15183,5002,151
2024-07-192,1992,2332,1832,215106,6002,215
2024-07-182,2002,2302,1782,178139,9002,178
2024-07-172,1972,2312,1962,205160,2002,205
2024-07-162,1212,1962,1152,192280,6002,192
2024-07-122,0652,0872,0562,06381,1002,063
2024-07-112,1022,1102,0662,08972,5002,089
2024-07-102,0932,0932,0652,08049,8002,080
2024-07-092,0822,0982,0732,08178,9002,081
2024-07-082,0612,0832,0612,07556,5002,075
2024-07-052,0642,0692,0532,06144,8002,061
2024-07-042,0692,0752,0612,06635,8002,066
2024-07-032,0582,0732,0492,07378,1002,073
2024-07-022,0492,0602,0422,05652,5002,056
2024-07-012,0382,0612,0322,04056,6002,040
2024-06-282,0242,0242,0002,01644,9002,016
2024-06-272,0052,0261,9982,01874,0002,018
2024-06-262,0132,0181,9962,01156,9002,011
2024-06-252,0142,0192,0052,01144,9002,011
2024-06-242,0112,0272,0032,01440,7002,014
2024-06-212,0092,0321,9952,01174,5002,011
2024-06-202,0362,0431,9962,00985,7002,009
2024-06-192,0552,0682,0352,04150,6002,041
2024-06-182,0342,0702,0272,06355,5002,063
2024-06-172,0462,0622,0042,02271,4002,022
2024-06-142,0422,0782,0202,069108,5002,069
2024-06-132,0642,0642,0102,01057,5002,010
2024-06-122,0402,0642,0402,04875,4002,048
2024-06-112,0352,0452,0232,02954,2002,029
2024-06-102,0202,0442,0192,03248,3002,032
2024-06-072,0002,0201,9962,01144,4002,011
2024-06-062,0202,0271,9841,99581,3001,995
2024-06-052,0222,0401,9921,99296,6001,992
2024-06-042,0212,0652,0142,051119,6002,051
2024-06-032,0502,0592,0222,024112,2002,024
2024-05-312,0492,0712,0422,06191,8002,061
2024-05-302,0072,0502,0072,042221,6002,042
2024-05-292,1332,1482,0962,096334,6002,096
2024-05-282,2202,2202,1382,143300,6002,143
2024-05-272,2182,2242,2022,21490,0002,214
2024-05-242,1832,2192,1802,20963,1002,209
2024-05-232,1952,2162,1812,20066,1002,200
2024-05-222,2192,2192,1912,191105,2002,191
2024-05-212,2322,2522,2142,21476,2002,214
2024-05-202,2322,2432,2222,22364,9002,223
2024-05-172,2142,2302,2072,22582,8002,225
2024-05-162,2802,2802,2212,222122,6002,222
2024-05-152,2782,2832,2652,26571,1002,265
2024-05-142,2622,2812,2542,27881,4002,278
2024-05-132,2602,2762,2502,26663,0002,266
2024-05-102,2252,2502,2172,25076,2002,250
2024-05-092,2572,2572,2152,225121,1002,225
2024-05-082,2572,2772,2542,257112,4002,257
2024-05-072,2722,2782,2492,25787,0002,257
2024-05-022,2462,2572,2262,24984,8002,249
2024-05-012,2772,2872,2432,245118,9002,245
2024-04-302,2872,3082,2522,300139,9002,300
2024-04-262,2302,2832,2202,241264,9002,241
2024-04-252,2612,2692,2302,23082,9002,230
2024-04-242,2472,2672,2412,256103,1002,256
2024-04-232,2362,2462,2112,22985,7002,229
2024-04-222,1962,2362,1892,21696,8002,216
2024-04-192,2412,2542,1892,210141,6002,210
2024-04-182,2332,2782,2132,27095,2002,270
2024-04-172,2322,2632,2222,233154,5002,233
2024-04-162,2852,3012,2272,227257,8002,227
2024-04-152,3382,3482,2832,329247,8002,329
2024-04-122,4112,4112,3312,357623,1002,357
2024-04-112,5702,6332,5582,590135,9002,590
2024-04-102,5702,5772,5432,57071,9002,570
2024-04-092,5602,5782,5352,56361,3002,563
2024-04-082,5082,5522,4862,55276,4002,552
2024-04-052,4592,4892,4412,48258,1002,482
2024-04-042,4942,5092,4692,49552,0002,495
2024-04-032,4772,5162,4472,47878,0002,478
2024-04-022,5782,5872,5092,52083,6002,520
2024-04-012,7082,7092,6022,60489,9002,604
2024-03-292,6232,6612,6032,65983,6002,659
2024-03-282,5502,6342,5482,602101,2002,602
2024-03-272,5742,5852,5432,56383,8002,563
2024-03-262,4732,5662,4622,56691,5002,566
2024-03-252,4702,4802,4512,45429,1002,454
2024-03-222,4792,4902,4462,47042,7002,470
2024-03-212,4482,4852,4332,47158,3002,471
2024-03-192,4192,4482,3932,42647,5002,426
2024-03-182,3812,4242,3722,42041,0002,420
2024-03-152,3542,4062,3542,37840,9002,378
2024-03-142,3522,3822,3492,37636,0002,376
2024-03-132,4742,4902,3622,36262,1002,362
2024-03-122,4002,4412,3502,44087,7002,440
2024-03-112,5092,5092,4132,43794,3002,437
2024-03-082,4722,5612,4682,55481,9002,554
2024-03-072,5522,5662,4872,50894,6002,508
2024-03-062,5132,6122,5102,562116,4002,562
2024-03-052,5252,5492,4802,54774,3002,547
2024-03-042,5682,5752,4712,525140,0002,525
2024-03-012,4852,5292,4762,521111,1002,521
2024-02-292,4362,4952,4222,47872,1002,478
2024-02-282,4452,4802,4312,44654,4002,446
2024-02-272,4152,4852,4032,443111,8002,443
2024-02-262,4462,4652,4072,42082,2002,420
2024-02-222,5102,5142,4182,444163,6002,444
2024-02-212,6132,6342,4402,449386,3002,449
2024-02-202,4992,5902,4662,563738,4002,563
2024-02-192,2742,2802,2542,26646,6002,266
2024-02-162,3002,3292,2752,28248,2002,282
2024-02-152,3302,3442,2592,27064,7002,270
2024-02-142,3692,3732,3032,30457,4002,304
2024-02-132,3202,3602,3202,35654,1002,356
2024-02-092,3152,3552,3092,31845,7002,318
2024-02-082,3122,3292,2562,320107,6002,320
2024-02-072,3252,3532,3102,32451,3002,324
2024-02-062,3372,3742,3372,34560,3002,345
2024-02-052,4152,4252,3452,36664,2002,366
2024-02-022,3932,4132,3512,39896,9002,398
2024-02-012,4022,4252,3892,38991,9002,389
2024-01-312,4452,4532,4002,443126,1002,443
2024-01-302,4502,5252,4442,479255,0002,479
2024-01-292,4492,4532,4192,44793,6002,447
2024-01-262,4612,4662,3802,380156,4002,380
2024-01-252,4012,4632,3932,461144,2002,461
2024-01-242,3982,4282,3762,381136,6002,381
2024-01-232,3902,4532,3822,404252,4002,404
2024-01-222,3402,3702,3202,362151,1002,362
2024-01-192,2722,2972,2352,297146,7002,297
2024-01-182,2502,2502,2042,220186,7002,220
2024-01-172,3002,3502,2612,266291,1002,266
2024-01-162,3902,4002,2912,376452,8002,376
2024-01-152,1752,2352,1732,210163,7002,210
2024-01-122,1602,1642,1342,151106,6002,151
2024-01-112,0972,1352,0972,13590,4002,135
2024-01-102,0942,1132,0662,070113,2002,070
2024-01-092,0532,0902,0532,08099,0002,080
2024-01-051,9982,0361,9982,02774,2002,027
2024-01-041,9631,9971,9411,99774,3001,997

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