1. HOME >
  2. 株価時系列 >
  3. 7420 >
  4. 2003年

7420 佐鳥電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,3101,3121,3001,3126,8001,093.33
2003-12-291,2621,2941,2621,2949,1001,078.33
2003-12-261,2701,2701,2541,2618,8001,050.83
2003-12-251,2501,2701,2501,2708,1001,058.33
2003-12-241,2411,2501,2371,24913,2001,040.83
2003-12-221,2491,2621,2491,25614,2001,046.67
2003-12-191,2721,2721,2201,24630,1001,038.33
2003-12-181,2341,2571,2311,2528,0001,043.33
2003-12-171,2911,2911,2501,2509,7001,041.67
2003-12-161,2701,2711,2251,2517,8001,042.50
2003-12-151,2681,2751,2411,2749,4001,061.67
2003-12-121,2401,2581,2171,21724,1001,014.17
2003-12-111,2491,2501,2021,2095,9001,007.50
2003-12-101,2701,2741,2021,24912,7001,040.83
2003-12-091,2721,2991,2611,2698,4001,057.50
2003-12-081,3101,3101,2601,2616,8001,050.83
2003-12-051,3021,3201,2701,3009,7001,083.33
2003-12-041,2411,2991,2411,29212,2001,076.67
2003-12-031,2391,2681,2391,2515,4001,042.50
2003-12-021,3201,3201,2741,27413,7001,061.67
2003-12-011,2991,3161,2521,31619,8001,096.67
2003-11-281,3501,3501,3041,32024,7001,100
2003-11-271,2671,3101,2391,31019,6001,091.67
2003-11-261,2411,2521,2411,24513,6001,037.50
2003-11-251,2501,2501,1801,2405,5001,033.33
2003-11-211,2201,2351,2191,2277,5001,022.50
2003-11-201,2301,2501,2001,21014,0001,008.33
2003-11-191,2181,2751,1831,22518,9001,020.83
2003-11-181,1321,2101,1321,20123,7001,000.83
2003-11-171,2521,3101,2501,25218,4001,043.33
2003-11-141,3201,3201,3041,31219,2001,093.33
2003-11-131,3351,3401,3101,31911,0001,099.17
2003-11-121,3101,3501,3001,32715,6001,105.83
2003-11-111,3301,3301,3101,33021,6001,108.33
2003-11-101,4001,4001,3511,35814,7001,131.67
2003-11-071,3861,4001,3801,38822,5001,156.67
2003-11-061,3911,3911,3841,38410,0001,153.33
2003-11-051,4001,4011,3841,39119,3001,159.17
2003-11-041,4021,4161,3811,40028,2001,166.67
2003-10-311,4161,4201,3791,38114,1001,150.83
2003-10-301,4001,4281,3991,41244,5001,176.67
2003-10-291,3801,4001,3701,38932,3001,157.50
2003-10-281,3791,3791,3581,36111,1001,134.17
2003-10-271,3801,3801,3401,34518,8001,120.83
2003-10-241,3401,3701,3141,32128,2001,100.83
2003-10-231,4151,4151,3401,34064,8001,116.67
2003-10-221,4101,4351,4091,40926,4001,174.17
2003-10-211,4301,4481,4101,41051,2001,175
2003-10-201,4151,4221,4001,41152,7001,175.83
2003-10-171,3801,4191,3711,39556,1001,162.50
2003-10-161,3551,3781,3551,36425,6001,136.67
2003-10-151,3501,3651,3501,35427,6001,128.33
2003-10-141,3501,3851,3421,34248,3001,118.33
2003-10-101,3511,3641,3401,35524,9001,129.17
2003-10-091,3301,3421,3081,33126,9001,109.17
2003-10-081,3301,3311,2991,30628,7001,088.33
2003-10-071,3601,3601,3271,33722,1001,114.17
2003-10-061,3501,3591,3401,34012,2001,116.67
2003-10-031,3431,3551,3401,35013,6001,125
2003-10-021,3811,3811,3321,36923,5001,140.83
2003-10-011,3251,3411,3071,34128,1001,117.50
2003-09-301,3001,3271,3001,32510,0001,104.17
2003-09-291,2921,3171,2921,30515,8001,087.50
2003-09-261,3001,3281,2901,31810,2001,098.33
2003-09-251,3351,3351,3151,31516,0001,095.83
2003-09-241,3511,3701,3421,34315,4001,119.17
2003-09-221,3481,3801,3411,37815,8001,148.33
2003-09-191,3951,3951,3811,38829,4001,156.67
2003-09-181,3901,3951,3701,37126,4001,142.50
2003-09-171,3811,4051,3661,39028,2001,158.33
2003-09-161,3901,4021,3801,38026,1001,150
2003-09-121,3631,3851,3631,38523,5001,154.17
2003-09-111,3651,3751,3251,35110,0001,125.83
2003-09-101,3921,3921,3601,37415,7001,145
2003-09-091,3651,3751,3591,36012,3001,133.33
2003-09-081,3261,3601,3201,35116,5001,125.83
2003-09-051,3871,3911,3611,36614,7001,138.33
2003-09-041,4041,4091,3611,38724,3001,155.83
2003-09-031,4081,4091,3801,40123,5001,167.50
2003-09-021,4401,4401,4011,40137,4001,167.50
2003-09-011,4001,4501,3891,44063,6001,200
2003-08-291,4091,4151,3701,40033,2001,166.67
2003-08-281,3941,4001,3701,38226,7001,151.67
2003-08-271,3931,3991,3701,37014,4001,141.67
2003-08-261,4001,4091,3801,40029,3001,166.67
2003-08-251,4301,4301,4001,40619,5001,171.67
2003-08-221,4061,4351,4061,42034,7001,183.33
2003-08-211,4271,4271,4021,40621,5001,171.67
2003-08-201,4291,4351,4151,42543,1001,187.50
2003-08-191,4101,4501,4011,435106,5001,195.83
2003-08-181,3771,3951,3721,39164,0001,159.17
2003-08-151,3741,3801,3521,36522,4001,137.50
2003-08-141,3701,3701,3461,35910,1001,132.50
2003-08-131,3541,3601,3421,35918,7001,132.50
2003-08-121,3671,3901,3521,35620,0001,130
2003-08-111,3761,3761,3391,35213,0001,126.67
2003-08-081,3621,3851,3501,35629,3001,130
2003-08-071,3591,3981,3511,39054,4001,158.33
2003-08-061,3161,3591,3111,35934,2001,132.50
2003-08-051,3811,3971,3631,37630,9001,146.67
2003-08-041,4201,4201,3521,40150,2001,167.50
2003-08-011,3981,4281,3781,420153,8001,183.33
2003-07-311,4001,4001,3301,35171,6001,125.83
2003-07-301,3051,4001,3051,398213,5001,165
2003-07-291,2781,3501,0921,305240,2001,087.50
2003-07-281,2601,2771,2431,27134,4001,059.17
2003-07-251,2801,2801,2511,26254,9001,051.67
2003-07-241,2901,2901,2651,28057,1001,066.67
2003-07-231,2291,3001,2031,289109,7001,074.17
2003-07-221,1981,2301,1701,22845,6001,023.33
2003-07-181,1811,2391,1501,23462,0001,028.33
2003-07-171,2401,2491,2141,228145,2001,023.33
2003-07-161,2151,2901,1771,290325,4001,075
2003-07-151,1001,1401,0911,11578,300929.17
2003-07-141,0301,0901,0251,09043,100908.33
2003-07-111,0101,0291,0101,01310,100844.17
2003-07-101,0391,0401,0131,03019,000858.33
2003-07-091,0301,0331,0101,03310,500860.83
2003-07-081,0101,0391,0051,02820,300856.67
2003-07-071,0091,0409891,03024,500858.33
2003-07-049901,01599099925,700832.50
2003-07-031,0471,0491,0101,01030,900841.67
2003-07-021,0301,0491,0201,03440,200861.67
2003-07-011,0181,0301,0111,01925,800849.17
2003-06-309971,0209841,02034,900850
2003-06-2798999097497759,200814.17
2003-06-2692299992299951,500832.50
2003-06-259109279109125,200760
2003-06-2493593589491127,400759.17
2003-06-2392594492293311,300777.50
2003-06-2092892891992017,800766.67
2003-06-1992092191891821,600765
2003-06-1892892892092025,000766.67
2003-06-1794095092392435,500770
2003-06-1692293991593927,600782.50
2003-06-1393193191291237,900760
2003-06-1293293691992526,800770.83
2003-06-1190591089591019,600758.33
2003-06-1085989085589032,400741.67
2003-06-098608698498507,200708.33
2003-06-0686386384586020,200716.67
2003-06-058508508398434,000702.50
2003-06-048178548178504,200708.33
2003-06-0385586684784712,400705.83
2003-06-028588648508616,300717.50
2003-05-308708708458687,100723.33
2003-05-2986986985086820,200723.33
2003-05-288328328218298,400690.83
2003-05-2785886481183313,100694.17
2003-05-2688689788189114,000742.50
2003-05-2388190087889818,300748.33
2003-05-229049048938986,700748.33
2003-05-219139179059076,400755.83
2003-05-2091391891091416,200761.67
2003-05-1990691690591322,800760.83
2003-05-1689391089390612,500755
2003-05-1588189988089313,900744.17
2003-05-1488590788089534,100745.83
2003-05-1393893991591521,800762.50
2003-05-1293194093093816,900781.67
2003-05-0992094091593939,700782.50
2003-05-0890392090392024,000766.67
2003-05-0790590889890821,000756.67
2003-05-0692092090190735,100755.83
2003-05-0291592790091967,500765.83
2003-05-01910950896937269,000780.83
2003-04-30942961891906485,000755
2003-04-28888949880944225,100786.67
2003-04-25879881861870111,300725
2003-04-24900919880889173,600740.83
2003-04-23864900863895132,700745.83
2003-04-22886890860872116,700726.67
2003-04-21820890816876402,200730
2003-04-1880881078880368,200669.17
2003-04-1778879277979034,500658.33
2003-04-1676678876678812,000656.67
2003-04-1576077276077210,400643.33
2003-04-1476877575677079,800641.67
2003-04-1177879677777727,300647.50
2003-04-1079980078079766,900664.17
2003-04-09828835760819108,500682.50
2003-04-0881883580683092,000691.67
2003-04-0779082578282378,300685.83
2003-04-0477977974075525,200629.17
2003-04-0375878575878051,700650
2003-04-027407487407487,200623.33
2003-04-017197407197405,000616.67
2003-03-3173973972172610,700605
2003-03-2873376071171118,200592.50
2003-03-2772573872573010,600608.33
2003-03-2671173071172812,200606.67
2003-03-2570172068570613,700588.33
2003-03-2472973071171114,400592.50
2003-03-2066770066570012,600583.33
2003-03-196556696546676,900555.83
2003-03-186446506436505,500541.67
2003-03-176676676316458,600537.50
2003-03-146316356276274,900522.50
2003-03-136306306306304,000525
2003-03-126206366206368,100530
2003-03-116226256206258,000520.83
2003-03-106376396256257,900520.83
2003-03-076506516376409,200533.33
2003-03-066556556516511,900542.50
2003-03-056576656556652,300554.17
2003-03-046556586506584,500548.33
2003-03-036496506466461,700538.33
2003-02-286356456326457,600537.50
2003-02-276356396326393,000532.50
2003-02-266306496306492,600540.83
2003-02-256556556346502,200541.67
2003-02-2463968963966113,000550.83
2003-02-216416506386499,500540.83
2003-02-2064664663664022,100533.33
2003-02-196306306156275,800522.50
2003-02-186116146106137,500510.83
2003-02-1763563561061020,500508.33
2003-02-146266296226258,100520.83
2003-02-136016166016167,800513.33
2003-02-1258661558660118,000500.83
2003-02-105715905715855,300487.50
2003-02-075705705705703,200475
2003-02-065705755695756,300479.17
2003-02-055625715605704,900475
2003-02-045705705705701,400475
2003-02-035705705705704,000475
2003-01-315735745705732,800477.50
2003-01-305705735705723,100476.67
2003-01-2958859057157111,100475.83
2003-01-2856858056558021,300483.33
2003-01-275705705545542,900461.67
2003-01-245685705615615,900467.50
2003-01-235595615595612,300467.50
2003-01-225615625605613,100467.50
2003-01-215605605605603,300466.67
2003-01-205605605605609,300466.67
2003-01-175515655515654,400470.83
2003-01-165555555415414,600450.83
2003-01-155495555495552,600462.50
2003-01-145425425405406,200450
2003-01-105485485325424,800451.67
2003-01-09545545545545100454.17
2003-01-08547547540540400450
2003-01-075385505315478,700455.83
2003-01-065395395395391,700449.17

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