7420 佐鳥電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	595	596	588	590	29,100	590
2010-12-29	596	596	592	593	18,300	593
2010-12-28	591	594	589	594	29,500	594
2010-12-27	592	595	592	593	28,100	593
2010-12-24	600	600	590	592	47,000	592
2010-12-22	604	604	596	597	75,300	597
2010-12-21	596	612	596	605	157,800	605
2010-12-20	590	599	585	595	319,500	595
2010-12-17	637	646	634	640	52,500	640
2010-12-16	639	643	631	641	71,600	641
2010-12-15	647	649	632	637	108,300	637
2010-12-14	609	645	607	640	153,500	640
2010-12-13	598	602	585	599	68,400	599
2010-12-10	592	596	589	592	78,700	592
2010-12-09	600	600	588	597	64,500	597
2010-12-08	575	597	575	597	71,400	597
2010-12-07	576	578	572	576	39,200	576
2010-12-06	579	580	571	578	36,000	578
2010-12-03	574	575	570	574	25,500	574
2010-12-02	566	575	564	566	75,700	566
2010-12-01	560	564	558	561	56,800	561
2010-11-30	575	577	567	567	51,200	567
2010-11-29	577	578	573	575	75,800	575
2010-11-26	578	578	573	574	61,100	574
2010-11-25	582	587	580	583	84,300	583
2010-11-24	573	581	573	578	66,400	578
2010-11-22	587	588	581	583	84,200	583
2010-11-19	588	592	578	579	76,600	579
2010-11-18	569	582	569	581	83,200	581
2010-11-17	566	573	563	573	46,100	573
2010-11-16	568	581	568	570	44,500	570
2010-11-15	568	579	562	568	49,200	568
2010-11-12	579	580	567	568	42,600	568
2010-11-11	583	585	575	578	41,900	578
2010-11-10	576	589	576	582	22,700	582
2010-11-09	582	583	575	577	18,300	577
2010-11-08	576	581	571	581	36,700	581
2010-11-05	551	577	551	576	40,500	576
2010-11-04	540	552	540	549	31,800	549
2010-11-02	541	546	531	537	48,800	537
2010-11-01	553	568	544	555	60,400	555
2010-10-29	554	567	550	562	32,500	562
2010-10-28	576	578	553	553	79,300	553
2010-10-27	574	585	572	583	35,200	583
2010-10-26	591	593	575	579	50,000	579
2010-10-25	604	605	597	597	22,700	597
2010-10-22	596	610	596	604	28,400	604
2010-10-21	617	617	600	605	43,600	605
2010-10-20	619	619	610	613	32,900	613
2010-10-19	620	627	608	622	55,800	622
2010-10-18	623	634	619	627	33,500	627
2010-10-15	647	649	631	633	31,400	633
2010-10-14	650	655	647	651	25,900	651
2010-10-13	651	654	641	646	31,100	646
2010-10-12	687	689	651	651	53,700	651
2010-10-08	697	700	688	688	32,700	688
2010-10-07	689	701	689	698	40,200	698
2010-10-06	709	715	689	696	81,100	696
2010-10-05	677	695	676	689	34,900	689
2010-10-04	686	696	685	686	37,200	686
2010-10-01	688	698	688	693	32,300	693
2010-09-30	698	707	692	698	26,900	698
2010-09-29	695	704	695	704	17,800	704
2010-09-28	693	705	693	698	12,100	698
2010-09-27	692	702	685	702	20,900	702
2010-09-24	701	702	692	694	31,000	694
2010-09-22	709	714	702	711	22,200	711
2010-09-21	706	717	706	708	30,500	708
2010-09-17	720	721	712	713	25,600	713
2010-09-16	715	719	706	715	20,200	715
2010-09-15	706	716	690	714	29,400	714
2010-09-14	709	710	683	706	26,300	706
2010-09-13	709	715	700	714	16,200	714
2010-09-10	714	716	702	708	55,300	708
2010-09-09	684	693	684	693	12,700	693
2010-09-08	690	691	680	682	22,100	682
2010-09-07	698	704	695	696	14,300	696
2010-09-06	686	700	676	698	38,900	698
2010-09-03	681	685	650	681	32,100	681
2010-09-02	671	679	669	674	31,600	674
2010-09-01	671	680	666	671	39,700	671
2010-08-31	687	698	668	673	28,700	673
2010-08-30	695	710	686	699	51,400	699
2010-08-27	667	686	661	686	22,600	686
2010-08-26	669	673	650	673	31,900	673
2010-08-25	669	677	655	662	38,500	662
2010-08-24	676	686	670	677	52,000	677
2010-08-23	685	700	670	686	59,600	686
2010-08-20	681	700	675	679	76,800	679
2010-08-19	665	681	665	677	61,400	677
2010-08-18	654	664	650	661	25,500	661
2010-08-17	651	655	645	651	24,500	651
2010-08-16	642	660	642	655	33,200	655
2010-08-13	651	658	635	651	42,800	651
2010-08-12	658	658	646	656	67,400	656
2010-08-11	670	673	657	661	41,100	661
2010-08-10	685	692	655	683	91,200	683
2010-08-09	639	690	639	678	68,700	678
2010-08-06	623	653	623	649	57,200	649
2010-08-05	642	653	628	632	49,400	632
2010-08-04	650	652	636	642	39,300	642
2010-08-03	666	668	652	657	31,400	657
2010-08-02	665	673	653	661	42,900	661
2010-07-30	679	681	665	670	54,600	670
2010-07-29	691	695	679	683	37,800	683
2010-07-28	685	692	678	690	37,000	690
2010-07-27	681	688	674	681	34,200	681
2010-07-26	690	693	677	687	42,800	687
2010-07-23	700	700	680	690	81,300	690
2010-07-22	688	693	683	683	52,400	683
2010-07-21	715	720	686	703	92,300	703
2010-07-20	697	718	695	706	79,800	706
2010-07-16	720	721	703	710	83,600	710
2010-07-15	734	738	721	725	204,500	725
2010-07-14	779	794	768	779	143,400	779
2010-07-13	740	776	739	762	157,400	762
2010-07-12	714	741	714	731	41,900	731
2010-07-09	728	729	714	721	60,000	721
2010-07-08	737	738	725	731	43,900	731
2010-07-07	730	733	715	719	66,300	719
2010-07-06	722	739	716	739	53,900	739
2010-07-05	715	730	715	725	53,600	725
2010-07-02	691	718	691	716	46,700	716
2010-07-01	695	708	689	700	57,200	700
2010-06-30	700	721	686	710	161,800	710
2010-06-29	704	740	704	721	304,700	721
2010-06-28	673	679	658	664	62,700	664
2010-06-25	686	688	655	674	99,400	674
2010-06-24	708	708	689	696	56,900	696
2010-06-23	702	720	700	708	53,700	708
2010-06-22	726	730	717	717	33,800	717
2010-06-21	705	730	705	725	60,900	725
2010-06-18	708	714	702	710	99,200	710
2010-06-17	736	736	712	722	78,400	722
2010-06-16	733	734	725	728	64,700	728
2010-06-15	724	725	715	718	44,800	718
2010-06-14	711	727	707	716	60,900	716
2010-06-11	723	731	704	705	66,300	705
2010-06-10	700	709	694	708	58,400	708
2010-06-09	715	719	703	706	41,800	706
2010-06-08	705	732	702	719	50,600	719
2010-06-07	740	740	717	720	80,400	720
2010-06-04	735	762	735	759	104,000	759
2010-06-03	736	743	732	738	58,500	738
2010-06-02	741	745	716	723	94,100	723
2010-06-01	776	776	749	752	87,700	752
2010-05-31	722	765	722	761	84,400	761
2010-05-28	739	746	722	726	90,900	726
2010-05-27	715	729	706	724	89,600	724
2010-05-26	720	740	689	731	162,800	731
2010-05-25	725	737	710	710	132,400	710
2010-05-24	737	765	718	739	78,000	739
2010-05-21	730	742	724	736	124,800	736
2010-05-20	760	778	750	760	144,800	760
2010-05-19	708	749	699	745	160,700	745
2010-05-18	753	762	714	723	119,400	723
2010-05-17	784	788	741	746	183,200	746
2010-05-14	790	804	782	791	77,300	791
2010-05-13	809	811	781	788	126,700	788
2010-05-12	805	825	789	794	159,700	794
2010-05-11	833	839	800	800	149,400	800
2010-05-10	788	824	783	822	147,600	822
2010-05-07	795	810	777	798	181,100	798
2010-05-06	834	844	829	831	139,500	831
2010-04-30	860	872	857	864	116,400	864
2010-04-28	844	884	843	854	250,200	854
2010-04-27	889	895	864	874	366,400	874
2010-04-26	928	955	884	916	346,200	916
2010-04-23	956	979	914	936	613,900	936
2010-04-22	910	955	910	946	454,500	946
2010-04-21	843	904	840	902	453,500	902
2010-04-20	822	890	822	844	508,300	844
2010-04-19	787	824	778	815	480,000	815
2010-04-16	770	787	769	787	204,300	787
2010-04-15	783	786	769	773	385,800	773
2010-04-14	746	772	746	752	114,500	752
2010-04-13	745	745	730	743	107,000	743
2010-04-12	766	768	746	747	215,800	747
2010-04-09	758	801	750	761	861,400	761
2010-04-08	678	758	675	758	430,800	758
2010-04-07	647	658	641	658	72,300	658
2010-04-06	654	654	633	637	69,800	637
2010-04-05	660	665	641	648	90,800	648
2010-04-02	627	637	622	637	78,400	637
2010-04-01	618	619	606	613	57,100	613
2010-03-31	614	617	602	611	54,000	611
2010-03-30	629	630	591	610	99,200	610
2010-03-29	599	636	597	620	103,500	620
2010-03-26	579	592	571	592	165,400	592
2010-03-25	521	597	518	586	176,100	586
2010-03-24	512	515	505	515	30,400	515
2010-03-23	507	508	501	502	33,900	502
2010-03-19	498	505	498	505	18,600	505
2010-03-18	507	507	497	499	31,900	499
2010-03-17	503	505	491	502	58,400	502
2010-03-16	501	504	495	497	34,600	497
2010-03-15	493	504	492	502	34,500	502
2010-03-12	490	494	486	490	23,100	490
2010-03-11	484	486	481	486	14,800	486
2010-03-10	482	482	478	478	15,200	478
2010-03-09	480	483	478	482	16,500	482
2010-03-08	485	488	476	480	38,700	480
2010-03-05	487	487	475	483	17,400	483
2010-03-04	480	484	475	479	29,400	479
2010-03-03	477	490	477	488	18,200	488
2010-03-02	474	481	474	480	10,400	480
2010-03-01	476	481	474	481	13,000	481
2010-02-26	473	482	470	474	21,200	474
2010-02-25	485	485	475	479	19,300	479
2010-02-24	487	495	481	485	21,200	485
2010-02-23	504	504	486	495	17,900	495
2010-02-22	492	509	485	502	45,400	502
2010-02-19	494	494	482	482	42,000	482
2010-02-18	477	488	477	483	18,000	483
2010-02-17	477	482	473	477	15,000	477
2010-02-16	476	478	469	470	9,600	470
2010-02-15	476	486	468	469	12,700	469
2010-02-12	461	479	461	468	17,000	468
2010-02-10	470	483	460	460	30,800	460
2010-02-09	470	470	462	463	21,300	463
2010-02-08	476	484	470	471	25,800	471
2010-02-05	477	489	475	481	24,900	481
2010-02-04	495	498	488	490	17,400	490
2010-02-03	504	507	489	495	15,900	495
2010-02-02	496	505	496	498	10,500	498
2010-02-01	522	522	492	495	41,500	495
2010-01-29	528	534	518	522	21,900	522
2010-01-28	527	543	518	534	35,700	534
2010-01-27	537	548	530	534	27,600	534
2010-01-26	546	559	536	537	27,100	537
2010-01-25	535	546	535	545	11,400	545
2010-01-22	555	555	537	545	34,500	545
2010-01-21	566	569	553	565	19,000	565
2010-01-20	567	573	557	573	26,300	573
2010-01-19	569	580	568	571	27,700	571
2010-01-18	567	568	555	568	17,700	568
2010-01-15	558	560	553	557	16,600	557
2010-01-14	560	563	551	557	14,700	557
2010-01-13	557	574	553	553	17,300	553
2010-01-12	538	567	536	563	66,600	563
2010-01-08	536	544	531	539	15,700	539
2010-01-07	536	537	521	537	15,900	537
2010-01-06	535	543	530	531	12,400	531
2010-01-05	542	545	530	540	20,900	540
2010-01-04	546	554	529	537	25,100	537

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31