7420 佐鳥電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,016.41 |
| 1997-12-29 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,010.10 |
| 1997-12-26 | 1,600 | 1,630 | 1,600 | 1,600 | 6,000 | 1,010.10 |
| 1997-12-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,010.10 |
| 1997-12-24 | 1,570 | 1,570 | 1,560 | 1,570 | 4,000 | 991.16 |
| 1997-12-22 | 1,620 | 1,620 | 1,560 | 1,570 | 10,000 | 991.16 |
| 1997-12-19 | 1,640 | 1,640 | 1,560 | 1,590 | 16,000 | 1,003.79 |
| 1997-12-18 | 1,590 | 1,600 | 1,590 | 1,600 | 53,000 | 1,010.10 |
| 1997-12-17 | 1,560 | 1,590 | 1,560 | 1,580 | 14,000 | 997.48 |
| 1997-12-16 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 | 978.54 |
| 1997-12-15 | 1,610 | 1,630 | 1,550 | 1,550 | 23,000 | 978.54 |
| 1997-12-12 | 1,700 | 1,700 | 1,630 | 1,650 | 27,000 | 1,041.67 |
| 1997-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,073.23 |
| 1997-12-10 | 1,790 | 1,790 | 1,700 | 1,700 | 16,000 | 1,073.23 |
| 1997-12-09 | 1,720 | 1,720 | 1,670 | 1,710 | 5,000 | 1,079.55 |
| 1997-12-08 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 | 1,047.98 |
| 1997-12-05 | 1,640 | 1,650 | 1,600 | 1,650 | 21,000 | 1,041.67 |
| 1997-12-04 | 1,630 | 1,630 | 1,610 | 1,630 | 20,000 | 1,029.04 |
| 1997-12-03 | 1,640 | 1,650 | 1,630 | 1,630 | 48,000 | 1,029.04 |
| 1997-12-02 | 1,710 | 1,710 | 1,650 | 1,650 | 62,000 | 1,041.67 |
| 1997-12-01 | 1,770 | 1,770 | 1,700 | 1,700 | 58,000 | 1,073.23 |
| 1997-11-28 | 1,800 | 1,800 | 1,760 | 1,800 | 8,000 | 1,136.36 |
| 1997-11-27 | 1,800 | 1,800 | 1,790 | 1,800 | 21,000 | 1,136.36 |
| 1997-11-26 | 1,660 | 1,780 | 1,660 | 1,780 | 4,000 | 1,123.74 |
| 1997-11-25 | 1,710 | 1,710 | 1,650 | 1,650 | 15,000 | 1,041.67 |
| 1997-11-21 | 1,810 | 1,950 | 1,810 | 1,950 | 8,000 | 1,231.06 |
| 1997-11-20 | 1,780 | 1,810 | 1,780 | 1,810 | 14,000 | 1,142.68 |
| 1997-11-19 | 1,810 | 1,810 | 1,750 | 1,750 | 8,000 | 1,104.80 |
| 1997-11-18 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 1,167.93 |
| 1997-11-17 | 1,740 | 1,860 | 1,740 | 1,850 | 7,000 | 1,167.93 |
| 1997-11-13 | 1,790 | 1,810 | 1,790 | 1,810 | 13,000 | 1,142.68 |
| 1997-11-12 | 1,890 | 1,930 | 1,890 | 1,930 | 10,000 | 1,218.43 |
| 1997-11-07 | 1,930 | 1,930 | 1,890 | 1,910 | 4,000 | 1,205.81 |
| 1997-11-06 | 1,840 | 1,900 | 1,840 | 1,900 | 32,000 | 1,199.49 |
| 1997-11-05 | 1,850 | 1,850 | 1,810 | 1,820 | 22,000 | 1,148.99 |
| 1997-11-04 | 2,150 | 2,150 | 1,900 | 1,900 | 14,000 | 1,199.49 |
| 1997-10-31 | 2,100 | 2,140 | 2,100 | 2,140 | 9,000 | 1,351.01 |
| 1997-10-30 | 2,240 | 2,250 | 2,140 | 2,140 | 9,000 | 1,351.01 |
| 1997-10-29 | 2,260 | 2,260 | 2,240 | 2,250 | 20,000 | 1,420.45 |
| 1997-10-27 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 1,452.02 |
| 1997-10-24 | 2,270 | 2,330 | 2,270 | 2,330 | 9,000 | 1,470.96 |
| 1997-10-23 | 2,500 | 2,500 | 2,340 | 2,350 | 16,000 | 1,483.59 |
| 1997-10-22 | 2,590 | 2,590 | 2,500 | 2,550 | 21,000 | 1,609.85 |
| 1997-10-21 | 2,650 | 2,680 | 2,650 | 2,680 | 7,000 | 1,691.92 |
| 1997-10-20 | 2,690 | 2,830 | 2,650 | 2,830 | 15,000 | 1,786.62 |
| 1997-10-17 | 2,740 | 2,750 | 2,740 | 2,750 | 4,000 | 1,736.11 |
| 1997-10-16 | 2,610 | 2,730 | 2,600 | 2,730 | 23,000 | 1,723.48 |
| 1997-10-15 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 1,685.61 |
| 1997-10-14 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 1,723.48 |
| 1997-10-13 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,710.86 |
| 1997-10-09 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,736.11 |
| 1997-10-08 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 1,773.99 |
| 1997-10-07 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 1,799.24 |
| 1997-10-06 | 2,850 | 2,850 | 2,850 | 2,850 | 10,000 | 1,799.24 |
| 1997-10-02 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 1,799.24 |
| 1997-10-01 | 2,870 | 2,870 | 2,760 | 2,860 | 10,000 | 1,805.56 |
| 1997-09-30 | 2,980 | 2,980 | 2,950 | 2,950 | 4,000 | 1,862.37 |
| 1997-09-29 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 1,875 |
| 1997-09-25 | 2,980 | 3,000 | 2,980 | 3,000 | 4,000 | 1,893.94 |
| 1997-09-24 | 2,960 | 3,000 | 2,960 | 3,000 | 8,000 | 1,893.94 |
| 1997-09-22 | 2,990 | 2,990 | 2,960 | 2,960 | 3,000 | 1,868.69 |
| 1997-09-19 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 1,893.94 |
| 1997-09-18 | 2,990 | 3,000 | 2,990 | 3,000 | 12,000 | 1,893.94 |
| 1997-09-17 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,868.69 |
| 1997-09-16 | 3,000 | 3,010 | 2,950 | 2,950 | 9,000 | 1,862.37 |
| 1997-09-12 | 3,120 | 3,120 | 3,100 | 3,100 | 4,000 | 1,957.07 |
| 1997-09-11 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,020.20 |
| 1997-09-10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,020.20 |
| 1997-09-09 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 | 2,020.20 |
| 1997-09-08 | 3,240 | 3,300 | 3,240 | 3,300 | 11,000 | 2,083.33 |
| 1997-09-05 | 3,260 | 3,260 | 3,250 | 3,250 | 4,000 | 2,051.77 |
| 1997-09-04 | 3,300 | 3,300 | 3,250 | 3,250 | 11,000 | 2,051.77 |
| 1997-09-03 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 | 2,083.33 |
| 1997-09-02 | 3,330 | 3,330 | 3,240 | 3,240 | 4,000 | 2,045.45 |
| 1997-09-01 | 3,310 | 3,310 | 3,220 | 3,230 | 9,000 | 2,039.14 |
| 1997-08-29 | 3,250 | 3,250 | 3,200 | 3,210 | 15,000 | 2,026.52 |
| 1997-08-28 | 3,270 | 3,300 | 3,260 | 3,300 | 19,000 | 2,083.33 |
| 1997-08-27 | 3,310 | 3,310 | 3,300 | 3,300 | 7,000 | 2,083.33 |
| 1997-08-26 | 3,330 | 3,330 | 3,310 | 3,310 | 2,000 | 2,089.65 |
| 1997-08-25 | 3,310 | 3,310 | 3,310 | 3,310 | 8,000 | 2,089.65 |
| 1997-08-22 | 3,400 | 3,400 | 3,370 | 3,370 | 18,000 | 2,127.53 |
| 1997-08-21 | 3,350 | 3,420 | 3,350 | 3,400 | 23,000 | 2,146.46 |
| 1997-08-20 | 3,530 | 3,530 | 3,400 | 3,400 | 29,000 | 2,146.46 |
| 1997-08-19 | 3,550 | 3,550 | 3,500 | 3,550 | 10,000 | 2,241.16 |
| 1997-08-18 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 2,241.16 |
| 1997-08-15 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 2,304.29 |
| 1997-08-14 | 3,700 | 3,700 | 3,640 | 3,650 | 12,000 | 2,304.29 |
| 1997-08-13 | 3,640 | 3,650 | 3,640 | 3,650 | 4,000 | 2,304.29 |
| 1997-08-12 | 3,550 | 3,650 | 3,550 | 3,650 | 6,000 | 2,304.29 |
| 1997-08-11 | 3,500 | 3,500 | 3,450 | 3,500 | 6,000 | 2,209.60 |
| 1997-08-08 | 3,560 | 3,570 | 3,560 | 3,570 | 3,000 | 2,253.79 |
| 1997-08-07 | 3,770 | 3,770 | 3,550 | 3,550 | 17,000 | 2,241.16 |
| 1997-08-06 | 3,700 | 3,790 | 3,700 | 3,790 | 11,000 | 2,392.68 |
| 1997-08-05 | 3,820 | 3,880 | 3,720 | 3,720 | 24,000 | 2,348.48 |
| 1997-08-04 | 3,850 | 3,910 | 3,800 | 3,810 | 57,000 | 2,405.30 |
| 1997-08-01 | 3,750 | 3,900 | 3,750 | 3,820 | 52,000 | 2,411.62 |
| 1997-07-31 | 3,550 | 3,750 | 3,530 | 3,750 | 50,000 | 2,367.42 |
| 1997-07-30 | 3,570 | 3,600 | 3,510 | 3,600 | 31,000 | 2,272.73 |
| 1997-07-29 | 3,620 | 3,620 | 3,570 | 3,570 | 12,000 | 2,253.79 |
| 1997-07-28 | 3,530 | 3,600 | 3,530 | 3,600 | 24,000 | 2,272.73 |
| 1997-07-25 | 3,440 | 3,440 | 3,400 | 3,430 | 20,000 | 2,165.40 |
| 1997-07-24 | 3,410 | 3,440 | 3,400 | 3,410 | 13,000 | 2,152.78 |
| 1997-07-23 | 3,420 | 3,470 | 3,420 | 3,450 | 14,000 | 2,178.03 |
| 1997-07-22 | 3,470 | 3,470 | 3,400 | 3,400 | 13,000 | 2,146.46 |
| 1997-07-18 | 3,470 | 3,500 | 3,470 | 3,480 | 8,000 | 2,196.97 |
| 1997-07-17 | 3,450 | 3,500 | 3,450 | 3,500 | 18,000 | 2,209.60 |
| 1997-07-16 | 3,510 | 3,550 | 3,500 | 3,500 | 7,000 | 2,209.60 |
| 1997-07-15 | 3,600 | 3,600 | 3,500 | 3,500 | 17,000 | 2,209.60 |
| 1997-07-14 | 3,370 | 3,600 | 3,370 | 3,600 | 24,000 | 2,272.73 |
| 1997-07-11 | 3,300 | 3,320 | 3,300 | 3,320 | 3,000 | 2,095.96 |
| 1997-07-10 | 3,300 | 3,340 | 3,300 | 3,340 | 24,000 | 2,108.59 |
| 1997-07-09 | 3,310 | 3,340 | 3,290 | 3,290 | 9,000 | 2,077.02 |
| 1997-07-08 | 3,260 | 3,320 | 3,260 | 3,310 | 16,000 | 2,089.65 |
| 1997-07-07 | 3,440 | 3,440 | 3,300 | 3,310 | 21,000 | 2,089.65 |
| 1997-07-04 | 3,560 | 3,560 | 3,470 | 3,490 | 10,000 | 2,203.28 |
| 1997-07-03 | 3,540 | 3,580 | 3,540 | 3,550 | 7,000 | 2,241.16 |
| 1997-07-02 | 3,460 | 3,540 | 3,460 | 3,540 | 16,000 | 2,234.85 |
| 1997-07-01 | 3,560 | 3,600 | 3,510 | 3,510 | 34,000 | 2,215.91 |
| 1997-06-30 | 3,600 | 3,640 | 3,600 | 3,600 | 9,000 | 2,272.73 |
| 1997-06-27 | 3,690 | 3,690 | 3,650 | 3,650 | 8,000 | 2,304.29 |
| 1997-06-26 | 3,700 | 3,710 | 3,700 | 3,700 | 18,000 | 2,335.86 |
| 1997-06-25 | 3,670 | 3,700 | 3,670 | 3,700 | 21,000 | 2,335.86 |
| 1997-06-24 | 3,670 | 3,700 | 3,650 | 3,650 | 11,000 | 2,304.29 |
| 1997-06-23 | 3,700 | 3,700 | 3,650 | 3,650 | 13,000 | 2,304.29 |
| 1997-06-20 | 3,750 | 3,750 | 3,680 | 3,700 | 36,000 | 2,335.86 |
| 1997-06-19 | 3,610 | 3,750 | 3,610 | 3,700 | 55,000 | 2,335.86 |
| 1997-06-18 | 3,570 | 3,620 | 3,540 | 3,620 | 19,000 | 2,285.35 |
| 1997-06-17 | 3,490 | 3,570 | 3,490 | 3,520 | 20,000 | 2,222.22 |
| 1997-06-16 | 3,500 | 3,500 | 3,490 | 3,500 | 12,000 | 2,209.60 |
| 1997-06-13 | 3,500 | 3,540 | 3,500 | 3,500 | 9,000 | 2,209.60 |
| 1997-06-12 | 3,660 | 3,660 | 3,550 | 3,550 | 10,000 | 2,241.16 |
| 1997-06-11 | 3,550 | 3,670 | 3,550 | 3,670 | 5,000 | 2,316.92 |
| 1997-06-10 | 3,620 | 3,620 | 3,550 | 3,550 | 10,000 | 2,241.16 |
| 1997-06-09 | 3,650 | 3,650 | 3,560 | 3,640 | 8,000 | 2,297.98 |
| 1997-06-06 | 3,670 | 3,700 | 3,670 | 3,690 | 6,000 | 2,329.55 |
| 1997-06-05 | 3,600 | 3,700 | 3,550 | 3,700 | 28,000 | 2,335.86 |
| 1997-06-04 | 3,680 | 3,680 | 3,590 | 3,600 | 12,000 | 2,272.73 |
| 1997-06-03 | 3,700 | 3,700 | 3,600 | 3,690 | 16,000 | 2,329.55 |
| 1997-06-02 | 3,650 | 3,730 | 3,610 | 3,700 | 59,000 | 2,335.86 |
| 1997-05-30 | 3,500 | 3,650 | 3,500 | 3,650 | 90,000 | 2,304.29 |
| 1997-05-29 | 3,390 | 3,500 | 3,380 | 3,430 | 36,000 | 2,165.40 |
| 1997-05-28 | 3,400 | 3,400 | 3,310 | 3,400 | 26,000 | 2,146.46 |
| 1997-05-27 | 3,200 | 3,400 | 3,200 | 3,400 | 44,000 | 2,146.46 |
| 1997-05-26 | 3,830 | 3,900 | 3,830 | 3,830 | 30,000 | 2,014.94 |
| 1997-05-23 | 3,710 | 3,810 | 3,710 | 3,810 | 53,000 | 2,004.42 |
| 1997-05-22 | 3,880 | 3,880 | 3,810 | 3,810 | 14,000 | 2,004.42 |
| 1997-05-21 | 3,900 | 3,940 | 3,830 | 3,830 | 23,000 | 2,014.94 |
| 1997-05-20 | 3,930 | 3,950 | 3,900 | 3,950 | 11,000 | 2,078.07 |
| 1997-05-19 | 3,960 | 3,980 | 3,910 | 3,980 | 25,000 | 2,093.86 |
| 1997-05-16 | 3,900 | 4,000 | 3,820 | 3,990 | 36,000 | 2,099.12 |
| 1997-05-15 | 4,000 | 4,000 | 3,820 | 3,900 | 37,000 | 2,051.77 |
| 1997-05-14 | 3,810 | 4,010 | 3,810 | 4,010 | 73,000 | 2,109.64 |
| 1997-05-13 | 3,800 | 3,830 | 3,780 | 3,810 | 52,000 | 2,004.42 |
| 1997-05-12 | 3,670 | 3,750 | 3,670 | 3,750 | 38,000 | 1,972.85 |
| 1997-05-09 | 3,700 | 3,710 | 3,650 | 3,700 | 30,000 | 1,946.55 |
| 1997-05-08 | 3,630 | 3,740 | 3,620 | 3,670 | 63,000 | 1,930.77 |
| 1997-05-07 | 3,580 | 3,620 | 3,550 | 3,610 | 105,000 | 1,899.20 |
| 1997-05-06 | 3,590 | 3,640 | 3,580 | 3,610 | 67,000 | 1,899.20 |
| 1997-05-02 | 3,490 | 3,550 | 3,490 | 3,540 | 92,000 | 1,862.37 |
| 1997-05-01 | 3,460 | 3,470 | 3,410 | 3,470 | 12,000 | 1,825.55 |
| 1997-04-30 | 3,450 | 3,460 | 3,450 | 3,450 | 20,000 | 1,815.03 |
| 1997-04-28 | 3,400 | 3,430 | 3,400 | 3,400 | 8,000 | 1,788.72 |
| 1997-04-25 | 3,410 | 3,410 | 3,400 | 3,400 | 11,000 | 1,788.72 |
| 1997-04-24 | 3,400 | 3,440 | 3,400 | 3,440 | 14,000 | 1,809.76 |
| 1997-04-23 | 3,400 | 3,400 | 3,370 | 3,370 | 11,000 | 1,772.94 |
| 1997-04-22 | 3,400 | 3,420 | 3,400 | 3,400 | 22,000 | 1,788.72 |
| 1997-04-21 | 3,350 | 3,350 | 3,330 | 3,330 | 4,000 | 1,751.89 |
| 1997-04-18 | 3,300 | 3,300 | 3,250 | 3,300 | 11,000 | 1,736.11 |
| 1997-04-17 | 3,240 | 3,300 | 3,220 | 3,300 | 5,000 | 1,736.11 |
| 1997-04-16 | 3,270 | 3,270 | 3,220 | 3,220 | 3,000 | 1,694.02 |
| 1997-04-15 | 3,290 | 3,320 | 3,250 | 3,320 | 6,000 | 1,746.63 |
| 1997-04-14 | 3,400 | 3,400 | 3,250 | 3,340 | 13,000 | 1,757.15 |
| 1997-04-11 | 3,390 | 3,400 | 3,380 | 3,380 | 12,000 | 1,778.20 |
| 1997-04-10 | 3,410 | 3,440 | 3,400 | 3,410 | 21,000 | 1,793.98 |
| 1997-04-09 | 3,400 | 3,460 | 3,400 | 3,410 | 36,000 | 1,793.98 |
| 1997-04-08 | 3,380 | 3,400 | 3,380 | 3,400 | 9,000 | 1,788.72 |
| 1997-04-07 | 3,460 | 3,460 | 3,400 | 3,400 | 15,000 | 1,788.72 |
| 1997-04-04 | 3,260 | 3,440 | 3,260 | 3,440 | 29,000 | 1,809.76 |
| 1997-04-03 | 3,230 | 3,250 | 3,220 | 3,250 | 33,000 | 1,709.81 |
| 1997-04-02 | 3,180 | 3,200 | 3,180 | 3,200 | 6,000 | 1,683.50 |
| 1997-04-01 | 3,190 | 3,190 | 3,150 | 3,150 | 6,000 | 1,657.20 |
| 1997-03-31 | 3,200 | 3,200 | 3,170 | 3,200 | 7,000 | 1,683.50 |
| 1997-03-28 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 1,667.72 |
| 1997-03-27 | 3,240 | 3,240 | 3,150 | 3,200 | 45,000 | 1,683.50 |
| 1997-03-26 | 3,200 | 3,250 | 3,180 | 3,190 | 19,000 | 1,678.24 |
| 1997-03-25 | 3,200 | 3,220 | 3,170 | 3,220 | 6,000 | 1,694.02 |
| 1997-03-24 | 3,150 | 3,200 | 3,150 | 3,200 | 7,000 | 1,683.50 |
| 1997-03-21 | 3,120 | 3,150 | 3,120 | 3,150 | 5,000 | 1,657.20 |
| 1997-03-19 | 3,070 | 3,070 | 3,050 | 3,070 | 10,000 | 1,615.11 |
| 1997-03-18 | 3,120 | 3,140 | 3,070 | 3,070 | 25,000 | 1,615.11 |
| 1997-03-17 | 3,110 | 3,130 | 3,100 | 3,100 | 9,000 | 1,630.89 |
| 1997-03-14 | 2,980 | 3,070 | 2,980 | 3,070 | 13,000 | 1,615.11 |
| 1997-03-13 | 3,130 | 3,130 | 2,990 | 2,990 | 10,000 | 1,573.02 |
| 1997-03-12 | 3,200 | 3,200 | 3,150 | 3,180 | 48,000 | 1,672.98 |
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
