7420 佐鳥電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 379 | 389 | 379 | 387 | 17,300 | 387 |
| 2008-12-29 | 379 | 379 | 371 | 379 | 11,900 | 379 |
| 2008-12-26 | 375 | 380 | 368 | 376 | 33,300 | 376 |
| 2008-12-25 | 360 | 380 | 360 | 375 | 55,400 | 375 |
| 2008-12-24 | 370 | 395 | 370 | 395 | 131,000 | 395 |
| 2008-12-22 | 398 | 399 | 374 | 390 | 138,100 | 390 |
| 2008-12-19 | 467 | 467 | 452 | 453 | 24,000 | 453 |
| 2008-12-18 | 454 | 475 | 454 | 473 | 22,900 | 473 |
| 2008-12-17 | 460 | 463 | 452 | 462 | 16,300 | 462 |
| 2008-12-16 | 449 | 460 | 437 | 459 | 17,700 | 459 |
| 2008-12-15 | 457 | 463 | 444 | 456 | 29,800 | 456 |
| 2008-12-12 | 462 | 465 | 441 | 447 | 39,200 | 447 |
| 2008-12-11 | 449 | 449 | 431 | 448 | 33,400 | 448 |
| 2008-12-10 | 450 | 459 | 445 | 449 | 22,600 | 449 |
| 2008-12-09 | 462 | 475 | 448 | 460 | 32,900 | 460 |
| 2008-12-08 | 470 | 485 | 459 | 482 | 16,400 | 482 |
| 2008-12-05 | 453 | 476 | 453 | 465 | 28,600 | 465 |
| 2008-12-04 | 448 | 455 | 437 | 453 | 21,200 | 453 |
| 2008-12-03 | 434 | 454 | 434 | 443 | 21,000 | 443 |
| 2008-12-02 | 450 | 450 | 427 | 429 | 40,600 | 429 |
| 2008-12-01 | 480 | 480 | 470 | 479 | 12,900 | 479 |
| 2008-11-28 | 480 | 487 | 480 | 485 | 14,100 | 485 |
| 2008-11-27 | 471 | 486 | 471 | 480 | 15,400 | 480 |
| 2008-11-26 | 479 | 479 | 468 | 473 | 12,800 | 473 |
| 2008-11-25 | 485 | 494 | 472 | 487 | 29,300 | 487 |
| 2008-11-21 | 480 | 487 | 472 | 486 | 44,700 | 486 |
| 2008-11-20 | 500 | 500 | 482 | 482 | 38,500 | 482 |
| 2008-11-19 | 490 | 505 | 487 | 500 | 41,200 | 500 |
| 2008-11-18 | 488 | 497 | 486 | 492 | 16,400 | 492 |
| 2008-11-17 | 490 | 497 | 483 | 487 | 19,100 | 487 |
| 2008-11-14 | 499 | 500 | 476 | 495 | 33,500 | 495 |
| 2008-11-13 | 475 | 481 | 472 | 475 | 33,400 | 475 |
| 2008-11-12 | 481 | 490 | 481 | 481 | 15,700 | 481 |
| 2008-11-11 | 495 | 499 | 486 | 486 | 19,900 | 486 |
| 2008-11-10 | 500 | 512 | 494 | 503 | 32,800 | 503 |
| 2008-11-07 | 480 | 497 | 475 | 482 | 32,700 | 482 |
| 2008-11-06 | 490 | 498 | 480 | 490 | 27,700 | 490 |
| 2008-11-05 | 498 | 504 | 480 | 495 | 36,400 | 495 |
| 2008-11-04 | 472 | 485 | 458 | 483 | 40,600 | 483 |
| 2008-10-31 | 475 | 486 | 471 | 476 | 59,900 | 476 |
| 2008-10-30 | 470 | 485 | 461 | 474 | 52,300 | 474 |
| 2008-10-29 | 455 | 475 | 435 | 475 | 58,100 | 475 |
| 2008-10-28 | 401 | 430 | 400 | 425 | 55,700 | 425 |
| 2008-10-27 | 437 | 444 | 415 | 416 | 64,700 | 416 |
| 2008-10-24 | 450 | 456 | 426 | 437 | 61,500 | 437 |
| 2008-10-23 | 437 | 455 | 421 | 445 | 93,300 | 445 |
| 2008-10-22 | 484 | 493 | 456 | 459 | 35,400 | 459 |
| 2008-10-21 | 480 | 493 | 480 | 486 | 49,600 | 486 |
| 2008-10-20 | 446 | 476 | 443 | 476 | 63,300 | 476 |
| 2008-10-17 | 441 | 441 | 412 | 433 | 47,600 | 433 |
| 2008-10-16 | 425 | 426 | 406 | 416 | 73,200 | 416 |
| 2008-10-15 | 490 | 497 | 420 | 432 | 96,200 | 432 |
| 2008-10-14 | 471 | 497 | 464 | 489 | 45,500 | 489 |
| 2008-10-10 | 410 | 429 | 396 | 426 | 72,300 | 426 |
| 2008-10-09 | 404 | 435 | 404 | 419 | 43,600 | 419 |
| 2008-10-08 | 414 | 423 | 396 | 404 | 75,400 | 404 |
| 2008-10-07 | 415 | 440 | 415 | 429 | 78,200 | 429 |
| 2008-10-06 | 450 | 465 | 441 | 450 | 96,900 | 450 |
| 2008-10-03 | 485 | 492 | 463 | 469 | 51,600 | 469 |
| 2008-10-02 | 496 | 496 | 482 | 484 | 70,200 | 484 |
| 2008-10-01 | 501 | 505 | 490 | 491 | 32,500 | 491 |
| 2008-09-30 | 485 | 507 | 481 | 504 | 41,000 | 504 |
| 2008-09-29 | 527 | 537 | 508 | 510 | 62,400 | 510 |
| 2008-09-26 | 553 | 560 | 524 | 526 | 114,400 | 526 |
| 2008-09-25 | 583 | 586 | 559 | 560 | 71,300 | 560 |
| 2008-09-24 | 610 | 610 | 567 | 586 | 74,500 | 586 |
| 2008-09-22 | 652 | 652 | 611 | 616 | 30,600 | 616 |
| 2008-09-19 | 624 | 643 | 624 | 643 | 97,400 | 643 |
| 2008-09-18 | 584 | 633 | 579 | 605 | 77,300 | 605 |
| 2008-09-17 | 601 | 601 | 582 | 599 | 39,600 | 599 |
| 2008-09-16 | 601 | 607 | 577 | 595 | 23,600 | 595 |
| 2008-09-12 | 609 | 628 | 601 | 627 | 46,900 | 627 |
| 2008-09-11 | 618 | 629 | 606 | 614 | 20,900 | 614 |
| 2008-09-10 | 614 | 633 | 610 | 623 | 38,000 | 623 |
| 2008-09-09 | 629 | 629 | 614 | 617 | 20,400 | 617 |
| 2008-09-08 | 607 | 634 | 607 | 628 | 23,000 | 628 |
| 2008-09-05 | 600 | 615 | 600 | 607 | 35,600 | 607 |
| 2008-09-04 | 633 | 633 | 611 | 617 | 38,500 | 617 |
| 2008-09-03 | 626 | 641 | 625 | 633 | 20,800 | 633 |
| 2008-09-02 | 661 | 666 | 618 | 623 | 64,200 | 623 |
| 2008-09-01 | 690 | 691 | 666 | 666 | 23,600 | 666 |
| 2008-08-29 | 666 | 689 | 666 | 689 | 24,600 | 689 |
| 2008-08-28 | 674 | 674 | 661 | 663 | 19,700 | 663 |
| 2008-08-27 | 692 | 692 | 672 | 672 | 22,100 | 672 |
| 2008-08-26 | 680 | 689 | 674 | 689 | 11,900 | 689 |
| 2008-08-25 | 681 | 698 | 681 | 690 | 13,300 | 690 |
| 2008-08-22 | 689 | 689 | 665 | 680 | 24,300 | 680 |
| 2008-08-21 | 697 | 697 | 680 | 689 | 20,800 | 689 |
| 2008-08-20 | 691 | 707 | 671 | 707 | 64,500 | 707 |
| 2008-08-19 | 681 | 681 | 661 | 671 | 27,100 | 671 |
| 2008-08-18 | 665 | 688 | 665 | 683 | 25,800 | 683 |
| 2008-08-15 | 660 | 666 | 657 | 665 | 21,900 | 665 |
| 2008-08-14 | 670 | 681 | 654 | 657 | 32,100 | 657 |
| 2008-08-13 | 697 | 705 | 672 | 677 | 31,900 | 677 |
| 2008-08-12 | 704 | 724 | 696 | 697 | 32,100 | 697 |
| 2008-08-11 | 698 | 721 | 698 | 714 | 29,700 | 714 |
| 2008-08-08 | 697 | 711 | 688 | 702 | 42,600 | 702 |
| 2008-08-07 | 708 | 710 | 693 | 699 | 48,300 | 699 |
| 2008-08-06 | 694 | 708 | 691 | 708 | 44,300 | 708 |
| 2008-08-05 | 696 | 705 | 683 | 684 | 40,600 | 684 |
| 2008-08-04 | 732 | 740 | 693 | 695 | 50,900 | 695 |
| 2008-08-01 | 745 | 746 | 728 | 731 | 15,000 | 731 |
| 2008-07-31 | 742 | 744 | 735 | 744 | 22,000 | 744 |
| 2008-07-30 | 729 | 735 | 721 | 734 | 30,000 | 734 |
| 2008-07-29 | 722 | 730 | 717 | 722 | 24,100 | 722 |
| 2008-07-28 | 729 | 729 | 718 | 725 | 15,600 | 725 |
| 2008-07-25 | 738 | 743 | 727 | 729 | 21,000 | 729 |
| 2008-07-24 | 726 | 739 | 720 | 737 | 37,400 | 737 |
| 2008-07-23 | 723 | 735 | 722 | 726 | 37,300 | 726 |
| 2008-07-22 | 721 | 732 | 718 | 731 | 33,100 | 731 |
| 2008-07-18 | 749 | 749 | 730 | 731 | 49,100 | 731 |
| 2008-07-17 | 744 | 746 | 725 | 740 | 89,000 | 740 |
| 2008-07-16 | 779 | 780 | 723 | 724 | 148,000 | 724 |
| 2008-07-15 | 805 | 830 | 799 | 823 | 66,500 | 823 |
| 2008-07-14 | 795 | 810 | 793 | 798 | 28,800 | 798 |
| 2008-07-11 | 800 | 813 | 793 | 803 | 38,900 | 803 |
| 2008-07-10 | 802 | 808 | 800 | 801 | 17,300 | 801 |
| 2008-07-09 | 816 | 818 | 804 | 804 | 41,900 | 804 |
| 2008-07-08 | 803 | 811 | 795 | 797 | 32,800 | 797 |
| 2008-07-07 | 803 | 812 | 800 | 806 | 25,400 | 806 |
| 2008-07-04 | 804 | 812 | 800 | 807 | 22,700 | 807 |
| 2008-07-03 | 806 | 806 | 797 | 804 | 34,200 | 804 |
| 2008-07-02 | 820 | 822 | 803 | 806 | 28,500 | 806 |
| 2008-07-01 | 806 | 823 | 805 | 815 | 14,600 | 815 |
| 2008-06-30 | 801 | 816 | 801 | 808 | 33,300 | 808 |
| 2008-06-27 | 803 | 815 | 801 | 806 | 40,500 | 806 |
| 2008-06-26 | 838 | 846 | 825 | 826 | 70,000 | 826 |
| 2008-06-25 | 857 | 868 | 851 | 868 | 34,200 | 868 |
| 2008-06-24 | 861 | 864 | 857 | 863 | 13,600 | 863 |
| 2008-06-23 | 876 | 876 | 857 | 863 | 17,700 | 863 |
| 2008-06-20 | 876 | 880 | 855 | 880 | 91,400 | 880 |
| 2008-06-19 | 868 | 870 | 849 | 856 | 46,600 | 856 |
| 2008-06-18 | 870 | 878 | 864 | 869 | 45,000 | 869 |
| 2008-06-17 | 860 | 876 | 860 | 870 | 101,800 | 870 |
| 2008-06-16 | 827 | 845 | 825 | 843 | 40,100 | 843 |
| 2008-06-13 | 812 | 831 | 812 | 822 | 72,500 | 822 |
| 2008-06-12 | 829 | 845 | 826 | 832 | 82,000 | 832 |
| 2008-06-11 | 848 | 848 | 830 | 835 | 44,500 | 835 |
| 2008-06-10 | 843 | 855 | 832 | 838 | 48,700 | 838 |
| 2008-06-09 | 850 | 851 | 837 | 843 | 56,000 | 843 |
| 2008-06-06 | 874 | 878 | 855 | 855 | 40,600 | 855 |
| 2008-06-05 | 852 | 867 | 851 | 866 | 59,100 | 866 |
| 2008-06-04 | 845 | 857 | 840 | 849 | 55,800 | 849 |
| 2008-06-03 | 856 | 860 | 842 | 846 | 79,400 | 846 |
| 2008-06-02 | 859 | 880 | 851 | 875 | 54,000 | 875 |
| 2008-05-30 | 865 | 865 | 843 | 857 | 60,600 | 857 |
| 2008-05-29 | 853 | 872 | 853 | 865 | 42,700 | 865 |
| 2008-05-28 | 872 | 889 | 856 | 859 | 43,400 | 859 |
| 2008-05-27 | 871 | 893 | 871 | 890 | 50,800 | 890 |
| 2008-05-26 | 902 | 903 | 890 | 893 | 54,000 | 893 |
| 2008-05-23 | 910 | 920 | 893 | 897 | 70,600 | 897 |
| 2008-05-22 | 912 | 918 | 895 | 910 | 49,400 | 910 |
| 2008-05-21 | 920 | 922 | 912 | 918 | 47,400 | 918 |
| 2008-05-20 | 929 | 932 | 924 | 924 | 43,100 | 924 |
| 2008-05-19 | 918 | 933 | 918 | 931 | 46,800 | 931 |
| 2008-05-16 | 930 | 935 | 908 | 918 | 30,100 | 918 |
| 2008-05-15 | 915 | 935 | 914 | 926 | 57,500 | 926 |
| 2008-05-14 | 900 | 915 | 900 | 915 | 43,400 | 915 |
| 2008-05-13 | 900 | 902 | 881 | 890 | 58,400 | 890 |
| 2008-05-12 | 888 | 900 | 881 | 894 | 26,500 | 894 |
| 2008-05-09 | 915 | 918 | 877 | 878 | 41,800 | 878 |
| 2008-05-08 | 911 | 920 | 905 | 905 | 39,500 | 905 |
| 2008-05-07 | 905 | 910 | 900 | 905 | 41,200 | 905 |
| 2008-05-02 | 880 | 885 | 871 | 885 | 26,200 | 885 |
| 2008-05-01 | 882 | 882 | 867 | 867 | 19,200 | 867 |
| 2008-04-30 | 878 | 887 | 872 | 877 | 37,000 | 877 |
| 2008-04-28 | 860 | 881 | 860 | 878 | 42,600 | 878 |
| 2008-04-25 | 850 | 863 | 849 | 855 | 36,700 | 855 |
| 2008-04-24 | 846 | 854 | 840 | 843 | 31,200 | 843 |
| 2008-04-23 | 855 | 855 | 845 | 845 | 23,000 | 845 |
| 2008-04-22 | 857 | 857 | 845 | 856 | 21,900 | 856 |
| 2008-04-21 | 867 | 867 | 850 | 858 | 28,200 | 858 |
| 2008-04-18 | 840 | 847 | 825 | 840 | 45,000 | 840 |
| 2008-04-17 | 824 | 845 | 818 | 832 | 33,800 | 832 |
| 2008-04-16 | 810 | 820 | 810 | 816 | 24,900 | 816 |
| 2008-04-15 | 802 | 817 | 800 | 807 | 29,200 | 807 |
| 2008-04-14 | 809 | 812 | 790 | 803 | 23,600 | 803 |
| 2008-04-11 | 801 | 825 | 794 | 822 | 24,000 | 822 |
| 2008-04-10 | 805 | 811 | 783 | 791 | 34,300 | 791 |
| 2008-04-09 | 811 | 811 | 790 | 802 | 33,400 | 802 |
| 2008-04-08 | 808 | 816 | 798 | 810 | 26,000 | 810 |
| 2008-04-07 | 794 | 804 | 784 | 802 | 18,600 | 802 |
| 2008-04-04 | 798 | 810 | 781 | 784 | 58,300 | 784 |
| 2008-04-03 | 818 | 818 | 803 | 810 | 27,200 | 810 |
| 2008-04-02 | 813 | 814 | 805 | 810 | 31,600 | 810 |
| 2008-04-01 | 790 | 800 | 775 | 793 | 39,200 | 793 |
| 2008-03-31 | 801 | 802 | 773 | 787 | 46,600 | 787 |
| 2008-03-28 | 800 | 816 | 791 | 802 | 56,700 | 802 |
| 2008-03-27 | 805 | 812 | 801 | 801 | 17,300 | 801 |
| 2008-03-26 | 808 | 827 | 799 | 811 | 26,000 | 811 |
| 2008-03-25 | 801 | 818 | 797 | 812 | 42,200 | 812 |
| 2008-03-24 | 803 | 821 | 793 | 793 | 61,800 | 793 |
| 2008-03-21 | 760 | 798 | 760 | 793 | 29,500 | 793 |
| 2008-03-19 | 794 | 795 | 746 | 777 | 77,800 | 777 |
| 2008-03-18 | 747 | 770 | 747 | 770 | 28,300 | 770 |
| 2008-03-17 | 767 | 767 | 745 | 747 | 23,300 | 747 |
| 2008-03-14 | 774 | 799 | 773 | 775 | 61,500 | 775 |
| 2008-03-13 | 826 | 826 | 793 | 794 | 61,500 | 794 |
| 2008-03-12 | 896 | 896 | 810 | 816 | 66,300 | 816 |
| 2008-03-11 | 816 | 836 | 810 | 836 | 38,500 | 836 |
| 2008-03-10 | 870 | 889 | 821 | 824 | 39,400 | 824 |
| 2008-03-07 | 895 | 895 | 872 | 873 | 68,200 | 873 |
| 2008-03-06 | 923 | 931 | 912 | 918 | 57,500 | 918 |
| 2008-03-05 | 908 | 926 | 907 | 914 | 47,600 | 914 |
| 2008-03-04 | 912 | 922 | 904 | 914 | 54,900 | 914 |
| 2008-03-03 | 953 | 955 | 900 | 907 | 123,900 | 907 |
| 2008-02-29 | 1,022 | 1,041 | 980 | 991 | 48,000 | 991 |
| 2008-02-28 | 1,008 | 1,037 | 1,008 | 1,022 | 54,100 | 1,022 |
| 2008-02-27 | 1,012 | 1,037 | 1,012 | 1,028 | 61,500 | 1,028 |
| 2008-02-26 | 1,042 | 1,044 | 1,001 | 1,001 | 36,800 | 1,001 |
| 2008-02-25 | 1,030 | 1,042 | 1,005 | 1,020 | 82,900 | 1,020 |
| 2008-02-22 | 997 | 1,016 | 993 | 1,006 | 57,200 | 1,006 |
| 2008-02-21 | 983 | 1,013 | 977 | 997 | 98,700 | 997 |
| 2008-02-20 | 990 | 990 | 943 | 943 | 62,700 | 943 |
| 2008-02-19 | 970 | 989 | 967 | 980 | 78,200 | 980 |
| 2008-02-18 | 959 | 998 | 959 | 969 | 69,100 | 969 |
| 2008-02-15 | 955 | 962 | 937 | 949 | 36,800 | 949 |
| 2008-02-14 | 949 | 974 | 946 | 965 | 60,900 | 965 |
| 2008-02-13 | 923 | 963 | 913 | 921 | 66,900 | 921 |
| 2008-02-12 | 926 | 943 | 915 | 923 | 61,500 | 923 |
| 2008-02-08 | 928 | 960 | 922 | 927 | 47,200 | 927 |
| 2008-02-07 | 949 | 960 | 916 | 938 | 103,700 | 938 |
| 2008-02-06 | 999 | 999 | 961 | 972 | 69,000 | 972 |
| 2008-02-05 | 977 | 1,023 | 977 | 1,019 | 82,900 | 1,019 |
| 2008-02-04 | 1,002 | 1,007 | 969 | 987 | 57,400 | 987 |
| 2008-02-01 | 925 | 975 | 916 | 962 | 149,200 | 962 |
| 2008-01-31 | 875 | 922 | 865 | 917 | 110,500 | 917 |
| 2008-01-30 | 904 | 930 | 874 | 905 | 101,300 | 905 |
| 2008-01-29 | 876 | 926 | 875 | 904 | 95,500 | 904 |
| 2008-01-28 | 899 | 908 | 845 | 846 | 138,000 | 846 |
| 2008-01-25 | 850 | 912 | 846 | 901 | 136,500 | 901 |
| 2008-01-24 | 820 | 869 | 820 | 842 | 101,400 | 842 |
| 2008-01-23 | 814 | 829 | 791 | 816 | 206,600 | 816 |
| 2008-01-22 | 861 | 861 | 805 | 814 | 149,200 | 814 |
| 2008-01-21 | 904 | 915 | 885 | 890 | 115,900 | 890 |
| 2008-01-18 | 897 | 939 | 881 | 924 | 55,700 | 924 |
| 2008-01-17 | 895 | 950 | 890 | 947 | 88,800 | 947 |
| 2008-01-16 | 943 | 943 | 892 | 907 | 86,400 | 907 |
| 2008-01-15 | 1,018 | 1,018 | 968 | 970 | 88,400 | 970 |
| 2008-01-11 | 1,026 | 1,042 | 1,005 | 1,029 | 97,600 | 1,029 |
| 2008-01-10 | 1,027 | 1,045 | 1,009 | 1,028 | 105,700 | 1,028 |
| 2008-01-09 | 972 | 1,019 | 959 | 1,017 | 112,900 | 1,017 |
| 2008-01-08 | 1,000 | 1,010 | 959 | 979 | 114,200 | 979 |
| 2008-01-07 | 1,000 | 1,056 | 991 | 1,017 | 140,500 | 1,017 |
| 2008-01-04 | 1,040 | 1,047 | 1,008 | 1,008 | 57,900 | 1,008 |
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
