1. HOME >
  2. 株価時系列 >
  3. 7420 >
  4. 2004年

7420 佐鳥電機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3581,3651,3541,36321,0001,363
2004-12-291,3501,3581,3401,34329,2001,343
2004-12-281,3501,3551,3331,33739,6001,337
2004-12-271,3641,3701,3511,35651,7001,356
2004-12-241,3771,3771,3591,36184,3001,361
2004-12-221,3381,3421,3281,34192,7001,341
2004-12-211,2591,3081,2591,298115,1001,298
2004-12-201,2501,2601,2431,25874,2001,258
2004-12-171,2421,2581,2411,25041,4001,250
2004-12-161,2461,2571,2381,25247,7001,252
2004-12-151,2601,2601,2401,24744,3001,247
2004-12-141,2661,2701,2411,26039,3001,260
2004-12-131,2641,2681,2621,26421,5001,264
2004-12-101,2601,2731,2601,26942,3001,269
2004-12-091,2821,2861,2711,27416,4001,274
2004-12-081,2741,3051,2721,28627,2001,286
2004-12-071,3011,3111,2911,29324,7001,293
2004-12-061,2801,3151,2801,30226,1001,302
2004-12-031,2921,3001,2751,30042,9001,300
2004-12-021,2651,3101,2621,30064,6001,300
2004-12-011,2821,2901,2601,26142,4001,261
2004-11-301,3061,3081,2951,30014,7001,300
2004-11-291,3091,3121,3001,30846,7001,308
2004-11-261,3001,3101,2991,30322,7001,303
2004-11-251,3121,3121,3021,30834,8001,308
2004-11-241,3221,3381,3221,32626,6001,326
2004-11-221,3331,3351,3171,32431,4001,324
2004-11-191,3391,3401,3341,33818,6001,338
2004-11-181,3391,3441,3351,33621,6001,336
2004-11-171,3481,3481,3351,33517,8001,335
2004-11-161,3471,3491,3391,33931,8001,339
2004-11-151,3401,3511,3371,34834,6001,348
2004-11-121,3391,3461,3351,33731,4001,337
2004-11-111,3411,3501,3391,34023,4001,340
2004-11-101,3461,3481,3401,34118,4001,341
2004-11-091,3411,3541,3411,34720,1001,347
2004-11-081,3611,3621,3461,34724,2001,347
2004-11-051,3451,3521,3451,34935,5001,349
2004-11-041,3501,3501,3411,34116,4001,341
2004-11-021,3401,3441,3401,34121,7001,341
2004-11-011,3411,3441,3401,34217,7001,342
2004-10-291,3501,3501,3431,34725,5001,347
2004-10-281,3461,3601,3421,35064,9001,350
2004-10-271,3511,3541,3421,34266,8001,342
2004-10-261,3541,3651,3511,35319,7001,353
2004-10-251,3551,3641,3521,35641,0001,356
2004-10-221,3621,3811,3621,37028,6001,370
2004-10-211,3701,3841,3661,37555,1001,375
2004-10-201,3891,3891,3711,37339,2001,373
2004-10-191,3881,3901,3791,38928,9001,389
2004-10-181,3801,3861,3751,37927,0001,379
2004-10-151,3791,3851,3681,37929,7001,379
2004-10-141,3951,4001,3851,38527,9001,385
2004-10-131,3951,4261,3951,41148,0001,411
2004-10-121,4021,4221,4001,41542,2001,415
2004-10-081,4351,4391,4251,43025,0001,430
2004-10-071,4501,4651,4321,44758,9001,447
2004-10-061,4101,4111,4001,41019,5001,410
2004-10-051,3951,4051,3901,40224,4001,402
2004-10-041,3891,3981,3891,39218,2001,392
2004-10-011,3681,3751,3641,3718,1001,371
2004-09-301,3521,3701,3521,36016,2001,360
2004-09-291,3551,3611,3481,36024,8001,360
2004-09-281,3531,3731,3501,35817,9001,358
2004-09-271,3451,3681,3441,35718,3001,357
2004-09-241,3401,3601,3401,36021,6001,360
2004-09-221,3821,3941,3561,37915,6001,379
2004-09-211,3881,3901,3781,38119,8001,381
2004-09-171,4001,4021,3851,39035,7001,390
2004-09-161,3921,4101,3921,39622,6001,396
2004-09-151,4281,4281,3901,41217,8001,412
2004-09-141,4201,4281,4161,42314,2001,423
2004-09-131,4051,4191,4051,41315,2001,413
2004-09-101,4221,4221,4011,41833,5001,418
2004-09-091,4231,4421,4221,42516,3001,425
2004-09-081,4381,4471,4321,44217,6001,442
2004-09-071,4401,4491,4401,44213,1001,442
2004-09-061,4231,4541,4221,45221,2001,452
2004-09-031,4701,4751,4301,43027,7001,430
2004-09-021,4651,4721,4601,46721,3001,467
2004-09-011,4611,4701,4551,46416,3001,464
2004-08-311,4521,4701,4521,46626,1001,466
2004-08-301,4531,4821,4531,47139,2001,471
2004-08-271,4241,4521,4221,45241,0001,452
2004-08-261,4241,4501,4241,43038,0001,430
2004-08-251,4111,4191,3981,40126,4001,401
2004-08-241,4061,4291,4061,41126,7001,411
2004-08-231,3951,4401,3901,42525,2001,425
2004-08-201,4001,4021,3681,38626,4001,386
2004-08-191,3741,4021,3701,39738,6001,397
2004-08-181,3901,3901,3371,36030,9001,360
2004-08-171,3861,3871,3701,37212,4001,372
2004-08-161,3741,3891,3701,37515,2001,375
2004-08-131,4051,4251,3811,38930,0001,389
2004-08-121,4011,4161,3941,40514,0001,405
2004-08-111,4231,4371,4091,41937,5001,419
2004-08-101,3801,4091,3731,40329,4001,403
2004-08-091,3571,4001,3571,38429,4001,384
2004-08-061,3901,3971,3611,39734,8001,397
2004-08-051,4151,4191,4001,41038,1001,410
2004-08-041,4301,4401,4031,42035,3001,420
2004-08-031,4511,4621,4381,45042,4001,450
2004-08-021,4541,4681,4541,46024,1001,460
2004-07-301,4521,4751,4501,47054,6001,470
2004-07-291,4701,4781,4611,47243,4001,472
2004-07-281,4601,4851,4531,48055,6001,480
2004-07-271,4581,4651,4301,44262,7001,442
2004-07-261,4571,4731,4561,46142,2001,461
2004-07-231,4751,4851,4681,47344,1001,473
2004-07-221,4851,4941,4811,48544,4001,485
2004-07-211,4931,5101,4931,50042,2001,500
2004-07-201,4741,5151,4741,49797,4001,497
2004-07-161,5301,5301,5101,524136,8001,524
2004-07-151,4911,4911,4401,45738,2001,457
2004-07-141,4921,4941,4701,47142,3001,471
2004-07-131,4781,4831,4701,48322,2001,483
2004-07-121,4851,4991,4691,47842,9001,478
2004-07-091,4361,4541,4331,45334,2001,453
2004-07-081,4501,4591,4361,43836,6001,438
2004-07-071,4661,4721,4351,44730,4001,447
2004-07-061,4901,4921,4741,47753,5001,477
2004-07-051,4971,5091,4871,49033,8001,490
2004-07-021,5081,5201,5051,51226,7001,512
2004-07-011,5351,5431,5251,53062,6001,530
2004-06-301,5001,5301,4981,51874,2001,518
2004-06-291,5001,5091,4951,50161,2001,501
2004-06-281,4801,5101,4741,499117,0001,499
2004-06-251,4951,4991,4601,47474,8001,474
2004-06-241,5001,5051,4781,48855,5001,488
2004-06-231,5251,5251,4911,49241,0001,492
2004-06-221,5251,5321,5051,51434,2001,514
2004-06-211,5201,5501,5201,52438,3001,524
2004-06-181,5401,5401,5111,51643,6001,516
2004-06-171,5321,5361,5161,52228,3001,522
2004-06-161,5211,5401,5211,53137,6001,531
2004-06-151,5321,5321,5111,51938,9001,519
2004-06-141,5591,5591,5421,54264,1001,542
2004-06-111,5491,5501,5351,54268,0001,542
2004-06-101,5221,5421,5141,53444,7001,534
2004-06-091,5491,5491,5231,52439,6001,524
2004-06-081,5551,5551,5221,52347,5001,523
2004-06-071,4861,5391,4851,52059,8001,520
2004-06-041,4801,4891,4701,48062,6001,480
2004-06-031,5481,5481,4901,49267,9001,492
2004-06-021,5581,5581,5431,54827,8001,548
2004-06-011,5481,5651,5371,54934,8001,549
2004-05-311,5681,5681,5311,54852,4001,548
2004-05-281,5301,5671,5251,56746,4001,567
2004-05-271,5521,5721,5201,53880,7001,538
2004-05-261,6001,6271,5501,551202,9001,551
2004-05-251,9711,9711,9101,921114,6001,600.83
2004-05-241,9791,9901,9451,96667,8001,638.33
2004-05-211,9001,9601,9001,95071,9001,625
2004-05-201,8771,9151,8611,89051,9001,575
2004-05-191,8051,8911,8051,87656,5001,563.33
2004-05-181,7021,8041,7021,78559,9001,487.50
2004-05-171,8811,8811,6731,74873,0001,456.67
2004-05-141,8701,9111,8601,86674,1001,555
2004-05-131,9151,9201,8711,87462,1001,561.67
2004-05-121,8501,9191,8501,90958,9001,590.83
2004-05-111,8091,8901,8091,827146,9001,522.50
2004-05-101,9302,0051,9101,929124,6001,607.50
2004-05-072,0602,1002,0502,07071,3001,725
2004-05-062,1302,1302,0602,08098,1001,733.33
2004-04-302,1002,1452,0852,13594,8001,779.17
2004-04-282,1002,1702,1002,15066,4001,791.67
2004-04-272,1002,1202,0602,110102,9001,758.33
2004-04-262,1702,1852,1202,13579,4001,779.17
2004-04-232,1802,1802,1352,165131,5001,804.17
2004-04-222,2002,2352,1002,160188,5001,800
2004-04-212,0002,2001,9782,160548,8001,800
2004-04-201,9501,9801,9291,97880,3001,648.33
2004-04-191,9581,9791,8651,933147,5001,610.83
2004-04-162,0052,0251,9501,95867,6001,631.67
2004-04-152,0002,0501,9201,988109,5001,656.67
2004-04-141,9851,9971,9701,99494,1001,661.67
2004-04-132,0602,0801,9801,993207,8001,660.83
2004-04-121,8801,9701,8781,960138,8001,633.33
2004-04-091,9151,9151,8651,880171,5001,566.67
2004-04-081,9401,9981,9301,945271,5001,620.83
2004-04-071,8202,0001,8001,962335,5001,635
2004-04-061,8201,8301,7901,828304,2001,523.33
2004-04-051,7481,7841,7441,784196,4001,486.67
2004-04-021,7301,7421,7101,720178,3001,433.33
2004-04-011,6711,7421,6621,723367,7001,435.83
2004-03-311,6051,6501,5971,641160,2001,367.50
2004-03-301,5851,6091,5801,592181,9001,326.67
2004-03-291,5691,5901,5461,574132,7001,311.67
2004-03-261,5491,5751,5301,541132,9001,284.17
2004-03-251,5101,5451,5071,53488,2001,278.33
2004-03-241,4951,5091,4771,50997,6001,257.50
2004-03-231,4661,4991,4501,49570,0001,245.83
2004-03-221,4971,5001,4651,471114,8001,225.83
2004-03-191,4421,5041,4251,483212,4001,235.83
2004-03-181,4901,5201,3971,422385,2001,185
2004-03-171,4411,4991,4241,481283,5001,234.17
2004-03-161,3951,4351,3801,424149,3001,186.67
2004-03-151,3811,3981,3751,39561,1001,162.50
2004-03-121,3501,3701,3501,36184,0001,134.17
2004-03-111,3771,3771,3501,37274,7001,143.33
2004-03-101,3881,3891,3781,38036,4001,150
2004-03-091,3891,3911,3791,38985,8001,157.50
2004-03-081,4001,4081,3821,391108,5001,159.17
2004-03-051,3431,3801,3311,379134,5001,149.17
2004-03-041,3281,3441,3231,33669,2001,113.33
2004-03-031,3351,3371,3201,32854,9001,106.67
2004-03-021,3461,3531,3211,33576,4001,112.50
2004-03-011,3001,3411,3001,341124,2001,117.50
2004-02-271,2991,3001,2901,29871,4001,081.67
2004-02-261,2951,3001,2861,29653,3001,080
2004-02-251,3001,3001,2851,29258,7001,076.67
2004-02-241,3151,3201,3011,304105,3001,086.67
2004-02-231,3041,3201,2951,320102,3001,100
2004-02-201,2911,2991,2811,28586,0001,070.83
2004-02-191,3201,3201,2851,295402,5001,079.17
2004-02-181,3401,3431,3031,303106,0001,085.83
2004-02-171,3301,3401,3151,33099,3001,108.33
2004-02-161,2991,3191,2801,310105,6001,091.67
2004-02-131,2721,2751,2551,264122,2001,053.33
2004-02-121,2761,2831,2681,273138,1001,060.83
2004-02-101,2701,2851,2651,276352,7001,063.33
2004-02-091,3691,3691,2861,286134,6001,071.67
2004-02-061,4011,4171,3621,37161,1001,142.50
2004-02-051,4101,4401,4001,42031,7001,183.33
2004-02-041,4621,4621,4201,42428,7001,186.67
2004-02-031,4651,4681,4201,45938,5001,215.83
2004-02-021,4591,4791,4401,45575,5001,212.50
2004-01-301,4611,4761,4521,47030,7001,225
2004-01-291,4661,4771,4321,44151,4001,200.83
2004-01-281,4951,4981,4801,48697,2001,238.33
2004-01-271,4401,5061,4301,477177,6001,230.83
2004-01-261,4221,4351,4131,42543,3001,187.50
2004-01-231,4151,4271,4001,42060,2001,183.33
2004-01-221,4201,4251,3951,40066,7001,166.67
2004-01-211,4301,4301,4051,418144,0001,181.67
2004-01-201,4001,4101,3941,39942,5001,165.83
2004-01-191,3651,3851,3641,38539,8001,154.17
2004-01-161,3511,3801,3511,36536,8001,137.50
2004-01-151,3501,3651,3421,35037,0001,125
2004-01-141,3121,3451,3101,33842,0001,115
2004-01-131,3101,3301,3001,31225,2001,093.33
2004-01-091,2761,2991,2761,29018,2001,075
2004-01-081,2521,2741,2521,26518,1001,054.17
2004-01-071,2741,2741,2511,25232,4001,043.33
2004-01-061,3061,3201,2741,27447,3001,061.67
2004-01-051,3181,3341,3181,3236,2001,102.50

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