7420 佐鳥電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 544 | 549 | 538 | 549 | 10,900 | 549 |
| 2009-12-29 | 545 | 550 | 533 | 543 | 23,400 | 543 |
| 2009-12-28 | 543 | 564 | 540 | 544 | 40,400 | 544 |
| 2009-12-25 | 549 | 549 | 531 | 540 | 21,700 | 540 |
| 2009-12-24 | 543 | 565 | 542 | 548 | 38,600 | 548 |
| 2009-12-22 | 513 | 547 | 510 | 538 | 84,100 | 538 |
| 2009-12-21 | 513 | 518 | 501 | 504 | 39,000 | 504 |
| 2009-12-18 | 505 | 514 | 497 | 498 | 18,100 | 498 |
| 2009-12-17 | 504 | 510 | 481 | 506 | 46,300 | 506 |
| 2009-12-16 | 496 | 508 | 496 | 503 | 15,100 | 503 |
| 2009-12-15 | 507 | 507 | 486 | 500 | 19,900 | 500 |
| 2009-12-14 | 506 | 515 | 498 | 507 | 40,200 | 507 |
| 2009-12-11 | 518 | 520 | 503 | 513 | 50,100 | 513 |
| 2009-12-10 | 507 | 515 | 500 | 502 | 18,500 | 502 |
| 2009-12-09 | 509 | 517 | 503 | 507 | 20,800 | 507 |
| 2009-12-08 | 508 | 517 | 504 | 507 | 18,600 | 507 |
| 2009-12-07 | 523 | 523 | 501 | 511 | 35,000 | 511 |
| 2009-12-04 | 513 | 517 | 507 | 508 | 18,000 | 508 |
| 2009-12-03 | 510 | 519 | 502 | 511 | 66,200 | 511 |
| 2009-12-02 | 510 | 511 | 500 | 502 | 31,200 | 502 |
| 2009-12-01 | 509 | 518 | 495 | 508 | 42,300 | 508 |
| 2009-11-30 | 500 | 513 | 487 | 508 | 54,700 | 508 |
| 2009-11-27 | 505 | 505 | 495 | 498 | 19,000 | 498 |
| 2009-11-26 | 508 | 512 | 498 | 501 | 24,600 | 501 |
| 2009-11-25 | 511 | 525 | 507 | 509 | 32,400 | 509 |
| 2009-11-24 | 526 | 528 | 507 | 516 | 27,500 | 516 |
| 2009-11-20 | 516 | 528 | 509 | 516 | 26,000 | 516 |
| 2009-11-19 | 522 | 539 | 506 | 526 | 38,500 | 526 |
| 2009-11-18 | 534 | 544 | 510 | 515 | 51,700 | 515 |
| 2009-11-17 | 527 | 543 | 513 | 526 | 25,600 | 526 |
| 2009-11-16 | 544 | 548 | 527 | 535 | 20,900 | 535 |
| 2009-11-13 | 544 | 550 | 531 | 544 | 31,500 | 544 |
| 2009-11-12 | 564 | 567 | 545 | 548 | 38,400 | 548 |
| 2009-11-11 | 576 | 582 | 562 | 562 | 34,600 | 562 |
| 2009-11-10 | 584 | 588 | 568 | 570 | 41,800 | 570 |
| 2009-11-09 | 586 | 590 | 573 | 576 | 27,600 | 576 |
| 2009-11-06 | 602 | 602 | 580 | 592 | 36,000 | 592 |
| 2009-11-05 | 597 | 598 | 580 | 585 | 22,700 | 585 |
| 2009-11-04 | 587 | 602 | 582 | 600 | 34,700 | 600 |
| 2009-11-02 | 587 | 593 | 577 | 586 | 17,900 | 586 |
| 2009-10-30 | 587 | 588 | 573 | 586 | 19,400 | 586 |
| 2009-10-29 | 588 | 591 | 577 | 578 | 30,800 | 578 |
| 2009-10-28 | 588 | 596 | 580 | 589 | 33,400 | 589 |
| 2009-10-27 | 599 | 606 | 594 | 595 | 37,500 | 595 |
| 2009-10-26 | 594 | 610 | 594 | 605 | 24,800 | 605 |
| 2009-10-23 | 609 | 609 | 581 | 593 | 34,600 | 593 |
| 2009-10-22 | 596 | 608 | 596 | 608 | 10,800 | 608 |
| 2009-10-21 | 604 | 606 | 599 | 605 | 13,400 | 605 |
| 2009-10-20 | 604 | 609 | 596 | 606 | 39,400 | 606 |
| 2009-10-19 | 594 | 623 | 591 | 594 | 54,900 | 594 |
| 2009-10-16 | 605 | 605 | 590 | 604 | 25,200 | 604 |
| 2009-10-15 | 587 | 607 | 587 | 601 | 25,300 | 601 |
| 2009-10-14 | 590 | 596 | 578 | 587 | 27,700 | 587 |
| 2009-10-13 | 590 | 600 | 578 | 591 | 35,700 | 591 |
| 2009-10-09 | 587 | 596 | 575 | 589 | 28,500 | 589 |
| 2009-10-08 | 561 | 589 | 553 | 583 | 46,500 | 583 |
| 2009-10-07 | 583 | 597 | 562 | 571 | 40,700 | 571 |
| 2009-10-06 | 597 | 601 | 571 | 586 | 48,800 | 586 |
| 2009-10-05 | 579 | 600 | 570 | 596 | 41,900 | 596 |
| 2009-10-02 | 582 | 590 | 576 | 587 | 23,300 | 587 |
| 2009-10-01 | 605 | 608 | 581 | 600 | 40,800 | 600 |
| 2009-09-30 | 603 | 618 | 586 | 618 | 25,700 | 618 |
| 2009-09-29 | 611 | 626 | 570 | 602 | 42,400 | 602 |
| 2009-09-28 | 623 | 624 | 605 | 619 | 34,600 | 619 |
| 2009-09-25 | 650 | 650 | 637 | 641 | 18,700 | 641 |
| 2009-09-24 | 640 | 657 | 640 | 657 | 23,100 | 657 |
| 2009-09-18 | 661 | 662 | 626 | 645 | 47,200 | 645 |
| 2009-09-17 | 632 | 663 | 630 | 663 | 33,100 | 663 |
| 2009-09-16 | 644 | 654 | 629 | 631 | 50,300 | 631 |
| 2009-09-15 | 641 | 647 | 625 | 631 | 40,500 | 631 |
| 2009-09-14 | 652 | 658 | 642 | 650 | 29,600 | 650 |
| 2009-09-11 | 660 | 679 | 653 | 653 | 42,400 | 653 |
| 2009-09-10 | 644 | 656 | 632 | 651 | 36,200 | 651 |
| 2009-09-09 | 640 | 663 | 636 | 637 | 54,200 | 637 |
| 2009-09-08 | 624 | 650 | 615 | 632 | 30,900 | 632 |
| 2009-09-07 | 621 | 630 | 613 | 614 | 20,800 | 614 |
| 2009-09-04 | 635 | 643 | 621 | 627 | 27,500 | 627 |
| 2009-09-03 | 640 | 645 | 632 | 634 | 24,200 | 634 |
| 2009-09-02 | 652 | 666 | 644 | 646 | 39,600 | 646 |
| 2009-09-01 | 653 | 677 | 653 | 670 | 27,800 | 670 |
| 2009-08-31 | 690 | 697 | 652 | 652 | 81,700 | 652 |
| 2009-08-28 | 684 | 705 | 681 | 685 | 92,700 | 685 |
| 2009-08-27 | 706 | 718 | 661 | 664 | 241,000 | 664 |
| 2009-08-26 | 696 | 696 | 696 | 696 | 68,500 | 696 |
| 2009-08-25 | 593 | 608 | 593 | 596 | 22,500 | 596 |
| 2009-08-24 | 600 | 600 | 593 | 598 | 19,500 | 598 |
| 2009-08-21 | 590 | 602 | 588 | 588 | 29,400 | 588 |
| 2009-08-20 | 592 | 600 | 587 | 594 | 27,000 | 594 |
| 2009-08-19 | 594 | 598 | 590 | 594 | 27,200 | 594 |
| 2009-08-18 | 585 | 595 | 580 | 593 | 23,900 | 593 |
| 2009-08-17 | 597 | 597 | 561 | 588 | 29,800 | 588 |
| 2009-08-14 | 597 | 600 | 588 | 593 | 36,300 | 593 |
| 2009-08-13 | 598 | 603 | 597 | 600 | 12,900 | 600 |
| 2009-08-12 | 595 | 601 | 595 | 595 | 23,600 | 595 |
| 2009-08-11 | 604 | 606 | 595 | 597 | 32,500 | 597 |
| 2009-08-10 | 600 | 605 | 595 | 597 | 24,900 | 597 |
| 2009-08-07 | 589 | 595 | 585 | 593 | 26,400 | 593 |
| 2009-08-06 | 587 | 600 | 587 | 593 | 23,400 | 593 |
| 2009-08-05 | 606 | 607 | 592 | 594 | 18,400 | 594 |
| 2009-08-04 | 600 | 608 | 595 | 599 | 22,900 | 599 |
| 2009-08-03 | 592 | 602 | 587 | 596 | 15,000 | 596 |
| 2009-07-31 | 607 | 607 | 590 | 591 | 42,100 | 591 |
| 2009-07-30 | 588 | 598 | 588 | 597 | 23,200 | 597 |
| 2009-07-29 | 583 | 589 | 583 | 587 | 9,000 | 587 |
| 2009-07-28 | 601 | 601 | 580 | 586 | 27,900 | 586 |
| 2009-07-27 | 586 | 602 | 581 | 591 | 34,500 | 591 |
| 2009-07-24 | 587 | 587 | 574 | 586 | 26,000 | 586 |
| 2009-07-23 | 601 | 605 | 582 | 583 | 40,400 | 583 |
| 2009-07-22 | 601 | 607 | 596 | 600 | 19,400 | 600 |
| 2009-07-21 | 597 | 610 | 594 | 598 | 28,100 | 598 |
| 2009-07-17 | 592 | 603 | 589 | 600 | 33,400 | 600 |
| 2009-07-16 | 605 | 615 | 592 | 597 | 35,100 | 597 |
| 2009-07-15 | 579 | 595 | 566 | 588 | 49,800 | 588 |
| 2009-07-14 | 573 | 591 | 573 | 579 | 18,800 | 579 |
| 2009-07-13 | 580 | 592 | 551 | 568 | 31,300 | 568 |
| 2009-07-10 | 589 | 609 | 582 | 590 | 24,600 | 590 |
| 2009-07-09 | 581 | 595 | 576 | 585 | 37,300 | 585 |
| 2009-07-08 | 604 | 617 | 585 | 591 | 34,400 | 591 |
| 2009-07-07 | 616 | 625 | 609 | 613 | 32,700 | 613 |
| 2009-07-06 | 632 | 632 | 614 | 624 | 30,100 | 624 |
| 2009-07-03 | 600 | 635 | 595 | 632 | 65,400 | 632 |
| 2009-07-02 | 589 | 620 | 584 | 615 | 113,100 | 615 |
| 2009-07-01 | 574 | 588 | 562 | 579 | 65,300 | 579 |
| 2009-06-30 | 556 | 585 | 546 | 566 | 112,500 | 566 |
| 2009-06-29 | 517 | 525 | 500 | 516 | 20,900 | 516 |
| 2009-06-26 | 534 | 534 | 515 | 515 | 19,400 | 515 |
| 2009-06-25 | 522 | 530 | 502 | 524 | 25,100 | 524 |
| 2009-06-24 | 527 | 537 | 492 | 513 | 27,600 | 513 |
| 2009-06-23 | 527 | 538 | 521 | 525 | 19,800 | 525 |
| 2009-06-22 | 539 | 550 | 532 | 541 | 18,600 | 541 |
| 2009-06-19 | 550 | 555 | 523 | 526 | 55,200 | 526 |
| 2009-06-18 | 537 | 547 | 537 | 547 | 21,800 | 547 |
| 2009-06-17 | 522 | 548 | 522 | 547 | 30,000 | 547 |
| 2009-06-16 | 540 | 540 | 521 | 526 | 24,400 | 526 |
| 2009-06-15 | 572 | 572 | 534 | 547 | 35,300 | 547 |
| 2009-06-12 | 557 | 585 | 557 | 562 | 51,000 | 562 |
| 2009-06-11 | 532 | 565 | 532 | 552 | 53,600 | 552 |
| 2009-06-10 | 519 | 527 | 515 | 526 | 46,400 | 526 |
| 2009-06-09 | 490 | 529 | 490 | 526 | 62,400 | 526 |
| 2009-06-08 | 472 | 497 | 467 | 485 | 49,000 | 485 |
| 2009-06-05 | 459 | 466 | 454 | 463 | 22,100 | 463 |
| 2009-06-04 | 459 | 460 | 450 | 458 | 11,900 | 458 |
| 2009-06-03 | 456 | 462 | 454 | 456 | 17,900 | 456 |
| 2009-06-02 | 456 | 461 | 439 | 461 | 35,300 | 461 |
| 2009-06-01 | 448 | 464 | 443 | 451 | 29,300 | 451 |
| 2009-05-29 | 454 | 460 | 431 | 453 | 33,800 | 453 |
| 2009-05-28 | 446 | 461 | 436 | 459 | 25,700 | 459 |
| 2009-05-27 | 461 | 461 | 445 | 451 | 26,200 | 451 |
| 2009-05-26 | 476 | 480 | 458 | 464 | 30,000 | 464 |
| 2009-05-25 | 483 | 485 | 467 | 471 | 31,500 | 471 |
| 2009-05-22 | 466 | 476 | 458 | 463 | 18,800 | 463 |
| 2009-05-21 | 475 | 475 | 464 | 469 | 13,800 | 469 |
| 2009-05-20 | 474 | 485 | 474 | 477 | 25,200 | 477 |
| 2009-05-19 | 465 | 479 | 463 | 479 | 39,000 | 479 |
| 2009-05-18 | 460 | 474 | 444 | 465 | 42,800 | 465 |
| 2009-05-15 | 448 | 458 | 443 | 455 | 21,700 | 455 |
| 2009-05-14 | 450 | 450 | 440 | 444 | 40,900 | 444 |
| 2009-05-13 | 455 | 457 | 435 | 454 | 23,600 | 454 |
| 2009-05-12 | 459 | 461 | 453 | 455 | 26,700 | 455 |
| 2009-05-11 | 453 | 462 | 453 | 459 | 15,500 | 459 |
| 2009-05-08 | 450 | 452 | 445 | 452 | 15,000 | 452 |
| 2009-05-07 | 452 | 457 | 445 | 452 | 50,900 | 452 |
| 2009-05-01 | 449 | 449 | 430 | 447 | 19,300 | 447 |
| 2009-04-30 | 449 | 452 | 442 | 444 | 26,400 | 444 |
| 2009-04-28 | 441 | 452 | 441 | 441 | 34,200 | 441 |
| 2009-04-27 | 438 | 446 | 432 | 441 | 25,100 | 441 |
| 2009-04-24 | 436 | 445 | 432 | 437 | 34,700 | 437 |
| 2009-04-23 | 422 | 433 | 419 | 432 | 20,400 | 432 |
| 2009-04-22 | 423 | 428 | 419 | 420 | 19,800 | 420 |
| 2009-04-21 | 424 | 430 | 413 | 420 | 28,900 | 420 |
| 2009-04-20 | 430 | 440 | 412 | 424 | 66,000 | 424 |
| 2009-04-17 | 411 | 425 | 411 | 425 | 21,900 | 425 |
| 2009-04-16 | 400 | 411 | 400 | 407 | 15,500 | 407 |
| 2009-04-15 | 392 | 404 | 390 | 392 | 13,300 | 392 |
| 2009-04-14 | 397 | 405 | 390 | 392 | 44,800 | 392 |
| 2009-04-13 | 397 | 400 | 396 | 396 | 13,700 | 396 |
| 2009-04-10 | 399 | 400 | 390 | 397 | 24,800 | 397 |
| 2009-04-09 | 391 | 405 | 390 | 399 | 23,900 | 399 |
| 2009-04-08 | 405 | 411 | 394 | 394 | 66,200 | 394 |
| 2009-04-07 | 427 | 428 | 414 | 420 | 31,800 | 420 |
| 2009-04-06 | 418 | 435 | 417 | 419 | 21,700 | 419 |
| 2009-04-03 | 420 | 428 | 413 | 416 | 12,800 | 416 |
| 2009-04-02 | 401 | 415 | 398 | 415 | 27,800 | 415 |
| 2009-04-01 | 387 | 403 | 386 | 400 | 8,300 | 400 |
| 2009-03-31 | 386 | 393 | 380 | 382 | 18,300 | 382 |
| 2009-03-30 | 392 | 403 | 390 | 393 | 17,600 | 393 |
| 2009-03-27 | 388 | 393 | 385 | 389 | 18,400 | 389 |
| 2009-03-26 | 366 | 380 | 366 | 376 | 16,100 | 376 |
| 2009-03-25 | 360 | 365 | 345 | 360 | 33,200 | 360 |
| 2009-03-24 | 370 | 373 | 364 | 365 | 20,800 | 365 |
| 2009-03-23 | 344 | 360 | 340 | 360 | 13,200 | 360 |
| 2009-03-19 | 350 | 350 | 339 | 345 | 30,500 | 345 |
| 2009-03-18 | 348 | 360 | 348 | 355 | 38,800 | 355 |
| 2009-03-17 | 354 | 354 | 345 | 350 | 29,400 | 350 |
| 2009-03-16 | 342 | 345 | 342 | 344 | 15,900 | 344 |
| 2009-03-13 | 350 | 350 | 324 | 332 | 60,300 | 332 |
| 2009-03-12 | 329 | 332 | 329 | 330 | 8,600 | 330 |
| 2009-03-11 | 330 | 333 | 330 | 331 | 13,200 | 331 |
| 2009-03-10 | 320 | 324 | 319 | 320 | 6,000 | 320 |
| 2009-03-09 | 325 | 335 | 320 | 321 | 19,800 | 321 |
| 2009-03-06 | 321 | 338 | 320 | 330 | 25,000 | 330 |
| 2009-03-05 | 321 | 340 | 320 | 331 | 29,700 | 331 |
| 2009-03-04 | 312 | 317 | 312 | 316 | 12,700 | 316 |
| 2009-03-03 | 313 | 316 | 306 | 314 | 10,400 | 314 |
| 2009-03-02 | 321 | 325 | 312 | 316 | 17,900 | 316 |
| 2009-02-27 | 343 | 343 | 318 | 325 | 28,200 | 325 |
| 2009-02-26 | 350 | 350 | 321 | 338 | 28,700 | 338 |
| 2009-02-25 | 366 | 379 | 354 | 358 | 28,600 | 358 |
| 2009-02-24 | 376 | 387 | 362 | 364 | 14,800 | 364 |
| 2009-02-23 | 380 | 382 | 373 | 381 | 6,900 | 381 |
| 2009-02-20 | 400 | 400 | 381 | 389 | 43,800 | 389 |
| 2009-02-19 | 383 | 388 | 378 | 388 | 19,900 | 388 |
| 2009-02-18 | 380 | 389 | 380 | 385 | 9,900 | 385 |
| 2009-02-17 | 392 | 394 | 381 | 390 | 20,700 | 390 |
| 2009-02-16 | 397 | 397 | 381 | 392 | 13,800 | 392 |
| 2009-02-13 | 377 | 398 | 373 | 396 | 19,600 | 396 |
| 2009-02-12 | 379 | 380 | 355 | 373 | 23,900 | 373 |
| 2009-02-10 | 388 | 388 | 350 | 379 | 56,200 | 379 |
| 2009-02-09 | 397 | 402 | 391 | 392 | 31,500 | 392 |
| 2009-02-06 | 374 | 394 | 351 | 387 | 54,600 | 387 |
| 2009-02-05 | 348 | 377 | 346 | 371 | 42,300 | 371 |
| 2009-02-04 | 340 | 355 | 328 | 351 | 41,800 | 351 |
| 2009-02-03 | 335 | 346 | 335 | 346 | 21,200 | 346 |
| 2009-02-02 | 320 | 344 | 320 | 340 | 52,100 | 340 |
| 2009-01-30 | 324 | 332 | 317 | 329 | 57,700 | 329 |
| 2009-01-29 | 314 | 330 | 314 | 330 | 56,200 | 330 |
| 2009-01-28 | 312 | 314 | 305 | 314 | 38,900 | 314 |
| 2009-01-27 | 320 | 323 | 310 | 317 | 69,500 | 317 |
| 2009-01-26 | 350 | 350 | 303 | 312 | 89,200 | 312 |
| 2009-01-23 | 351 | 358 | 348 | 349 | 29,900 | 349 |
| 2009-01-22 | 360 | 364 | 351 | 358 | 22,000 | 358 |
| 2009-01-21 | 365 | 368 | 358 | 358 | 29,500 | 358 |
| 2009-01-20 | 381 | 381 | 364 | 367 | 25,600 | 367 |
| 2009-01-19 | 369 | 374 | 366 | 371 | 13,000 | 371 |
| 2009-01-16 | 362 | 367 | 360 | 364 | 55,800 | 364 |
| 2009-01-15 | 370 | 373 | 365 | 365 | 46,600 | 365 |
| 2009-01-14 | 376 | 379 | 372 | 375 | 30,200 | 375 |
| 2009-01-13 | 389 | 390 | 380 | 380 | 25,700 | 380 |
| 2009-01-09 | 384 | 398 | 384 | 393 | 40,000 | 393 |
| 2009-01-08 | 392 | 392 | 380 | 384 | 21,800 | 384 |
| 2009-01-07 | 395 | 400 | 392 | 392 | 64,400 | 392 |
| 2009-01-06 | 388 | 390 | 380 | 390 | 18,000 | 390 |
| 2009-01-05 | 390 | 390 | 380 | 387 | 11,700 | 387 |
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
