7420 佐鳥電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	461	464	457	462	8,600	462
2011-12-29	456	459	456	457	8,900	457
2011-12-28	458	459	456	456	11,200	456
2011-12-27	457	459	456	458	12,500	458
2011-12-26	462	462	459	459	5,600	459
2011-12-22	465	468	458	462	18,300	462
2011-12-21	457	461	455	457	7,300	457
2011-12-20	447	458	447	454	17,400	454
2011-12-19	457	461	454	455	19,000	455
2011-12-16	462	462	458	458	15,000	458
2011-12-15	462	467	458	458	20,000	458
2011-12-14	479	479	465	467	34,700	467
2011-12-13	472	473	469	473	19,300	473
2011-12-12	471	473	471	472	8,300	472
2011-12-09	466	472	466	469	35,600	469
2011-12-08	468	471	467	470	17,900	470
2011-12-07	462	469	462	466	14,200	466
2011-12-06	467	467	461	461	15,400	461
2011-12-05	462	469	462	465	9,000	465
2011-12-02	463	463	457	462	17,900	462
2011-12-01	460	463	458	462	25,600	462
2011-11-30	456	458	452	454	23,300	454
2011-11-29	456	458	451	458	43,500	458
2011-11-28	450	458	450	451	31,500	451
2011-11-25	471	475	469	475	22,800	475
2011-11-24	468	476	467	470	22,000	470
2011-11-22	462	475	462	473	20,300	473
2011-11-21	471	471	463	466	16,400	466
2011-11-18	473	475	468	472	22,900	472
2011-11-17	469	477	469	474	13,100	474
2011-11-16	471	478	471	471	8,900	471
2011-11-15	470	474	470	471	7,200	471
2011-11-14	469	472	468	469	8,600	469
2011-11-11	470	474	464	467	26,200	467
2011-11-10	474	474	466	467	17,500	467
2011-11-09	480	480	476	478	8,000	478
2011-11-08	484	485	474	474	17,100	474
2011-11-07	475	481	475	481	12,500	481
2011-11-04	474	479	474	477	7,900	477
2011-11-02	480	480	470	472	31,100	472
2011-11-01	483	487	483	483	10,400	483
2011-10-31	486	491	484	484	10,300	484
2011-10-28	490	493	486	486	36,000	486
2011-10-27	479	488	479	488	18,600	488
2011-10-26	475	485	473	480	13,600	480
2011-10-25	487	488	480	481	11,100	481
2011-10-24	481	486	480	482	6,000	482
2011-10-21	485	486	478	478	23,000	478
2011-10-20	483	488	483	483	14,300	483
2011-10-19	484	490	483	490	10,100	490
2011-10-18	488	489	483	483	15,200	483
2011-10-17	486	490	485	488	13,800	488
2011-10-14	484	488	482	483	19,000	483
2011-10-13	490	490	484	486	28,700	486
2011-10-12	488	490	485	486	15,300	486
2011-10-11	481	490	481	489	22,300	489
2011-10-07	480	485	476	479	18,700	479
2011-10-06	470	479	470	477	16,600	477
2011-10-05	478	478	467	475	39,100	475
2011-10-04	477	481	475	477	18,900	477
2011-10-03	494	494	479	485	29,400	485
2011-09-30	499	502	493	496	16,400	496
2011-09-29	491	499	488	499	20,900	499
2011-09-28	482	492	479	492	32,600	492
2011-09-27	470	484	468	482	28,700	482
2011-09-26	470	476	466	470	33,100	470
2011-09-22	474	480	473	477	20,400	477
2011-09-21	481	485	481	481	16,600	481
2011-09-20	485	495	483	483	24,800	483
2011-09-16	482	493	479	493	26,300	493
2011-09-15	479	481	476	477	15,800	477
2011-09-14	485	489	470	471	26,100	471
2011-09-13	480	489	480	487	12,900	487
2011-09-12	481	484	480	482	29,300	482
2011-09-09	497	497	489	489	28,700	489
2011-09-08	492	492	486	490	16,900	490
2011-09-07	482	489	482	487	8,400	487
2011-09-06	486	492	481	483	20,900	483
2011-09-05	495	496	487	494	21,900	494
2011-09-02	494	498	491	498	13,500	498
2011-09-01	486	498	486	498	28,100	498
2011-08-31	490	492	485	488	17,600	488
2011-08-30	483	490	483	490	20,400	490
2011-08-29	479	480	475	477	13,000	477
2011-08-26	471	473	466	473	11,300	473
2011-08-25	472	472	465	468	13,100	468
2011-08-24	478	478	463	464	21,700	464
2011-08-23	473	475	467	471	18,900	471
2011-08-22	468	472	465	465	21,900	465
2011-08-19	476	477	469	470	42,200	470
2011-08-18	477	482	475	478	31,600	478
2011-08-17	475	477	471	474	13,600	474
2011-08-16	472	476	470	474	14,100	474
2011-08-15	480	483	470	474	32,400	474
2011-08-12	485	487	472	478	13,900	478
2011-08-11	475	483	475	481	33,000	481
2011-08-10	479	485	475	477	28,100	477
2011-08-09	468	471	455	471	37,400	471
2011-08-08	481	484	477	478	19,700	478
2011-08-05	483	485	477	485	37,500	485
2011-08-04	496	500	492	499	21,800	499
2011-08-03	500	502	489	489	60,800	489
2011-08-02	523	523	509	510	23,500	510
2011-08-01	518	524	515	522	18,400	522
2011-07-29	522	525	518	518	26,100	518
2011-07-28	525	531	524	529	37,200	529
2011-07-27	537	538	533	535	21,400	535
2011-07-26	540	545	539	540	27,200	540
2011-07-25	545	545	535	539	19,500	539
2011-07-22	549	552	544	546	30,100	546
2011-07-21	550	555	547	547	46,800	547
2011-07-20	561	562	551	555	47,300	555
2011-07-19	550	560	540	549	117,100	549
2011-07-15	529	549	525	549	144,500	549
2011-07-14	505	509	505	509	12,900	509
2011-07-13	505	515	500	507	24,700	507
2011-07-12	510	510	508	510	8,800	510
2011-07-11	514	515	507	515	30,200	515
2011-07-08	516	518	506	514	11,500	514
2011-07-07	513	517	513	513	10,400	513
2011-07-06	507	512	507	512	20,000	512
2011-07-05	510	512	509	510	9,900	510
2011-07-04	505	514	505	510	27,800	510
2011-07-01	501	505	498	505	32,700	505
2011-06-30	497	500	494	500	10,400	500
2011-06-29	490	495	490	495	15,500	495
2011-06-28	495	495	486	489	11,200	489
2011-06-27	495	497	488	488	16,100	488
2011-06-24	495	495	488	494	12,900	494
2011-06-23	485	491	482	487	13,200	487
2011-06-22	480	491	480	491	14,900	491
2011-06-21	478	482	476	478	8,100	478
2011-06-20	481	483	479	480	9,700	480
2011-06-17	484	485	478	478	14,100	478
2011-06-16	488	493	485	486	10,800	486
2011-06-15	492	497	492	494	13,700	494
2011-06-14	490	498	489	495	18,800	495
2011-06-13	486	495	481	488	8,700	488
2011-06-10	494	501	486	489	43,300	489
2011-06-09	479	494	474	487	29,900	487
2011-06-08	482	482	473	477	20,600	477
2011-06-07	476	483	474	479	11,700	479
2011-06-06	487	489	480	483	20,000	483
2011-06-03	500	503	480	486	37,500	486
2011-06-02	494	495	492	495	13,900	495
2011-06-01	500	501	495	499	10,500	499
2011-05-31	495	504	493	504	26,000	504
2011-05-30	500	500	492	496	22,100	496
2011-05-27	505	506	492	500	27,600	500
2011-05-26	509	515	505	510	46,800	510
2011-05-25	512	517	507	508	22,900	508
2011-05-24	506	515	501	511	27,300	511
2011-05-23	507	509	501	506	18,600	506
2011-05-20	506	513	505	505	21,700	505
2011-05-19	516	516	505	510	33,900	510
2011-05-18	510	514	510	511	12,600	511
2011-05-17	504	514	495	510	22,700	510
2011-05-16	512	513	506	508	18,400	508
2011-05-13	518	520	506	511	25,400	511
2011-05-12	520	522	518	518	13,700	518
2011-05-11	529	529	520	521	15,000	521
2011-05-10	520	526	519	525	25,800	525
2011-05-09	520	521	519	520	10,700	520
2011-05-06	518	519	515	519	10,300	519
2011-05-02	519	520	501	519	30,500	519
2011-04-28	515	517	512	517	13,000	517
2011-04-27	511	520	510	512	21,100	512
2011-04-26	508	513	508	512	12,600	512
2011-04-25	507	517	506	512	12,200	512
2011-04-22	519	519	509	509	22,800	509
2011-04-21	521	521	513	514	13,600	514
2011-04-20	519	522	515	520	29,300	520
2011-04-19	512	512	509	510	16,500	510
2011-04-18	515	521	514	515	11,900	515
2011-04-15	520	520	513	516	8,800	516
2011-04-14	513	521	512	515	15,700	515
2011-04-13	502	519	502	510	20,400	510
2011-04-12	514	516	507	509	24,700	509
2011-04-11	512	522	512	517	18,400	517
2011-04-08	491	519	491	512	43,100	512
2011-04-07	508	511	498	499	47,400	499
2011-04-06	505	515	497	504	46,000	504
2011-04-05	521	521	502	509	59,300	509
2011-04-04	524	527	519	520	26,600	520
2011-04-01	520	529	517	519	49,800	519
2011-03-31	522	527	512	527	39,500	527
2011-03-30	520	521	513	520	38,100	520
2011-03-29	510	520	490	518	28,600	518
2011-03-28	520	520	506	515	29,800	515
2011-03-25	513	521	510	512	28,900	512
2011-03-24	504	520	504	509	36,400	509
2011-03-23	520	523	503	508	50,500	508
2011-03-22	510	510	490	510	70,400	510
2011-03-18	460	483	456	478	56,000	478
2011-03-17	400	458	400	444	84,600	444
2011-03-16	402	428	402	409	99,800	409
2011-03-15	416	421	397	402	129,600	402
2011-03-14	477	520	477	477	135,300	477
2011-03-11	582	591	577	577	70,700	577
2011-03-10	603	603	586	590	66,700	590
2011-03-09	606	614	603	603	28,900	603
2011-03-08	607	614	602	606	16,100	606
2011-03-07	606	609	599	603	27,600	603
2011-03-04	618	620	607	607	29,400	607
2011-03-03	602	612	602	609	19,700	609
2011-03-02	606	613	601	605	39,400	605
2011-03-01	611	627	611	616	54,200	616
2011-02-28	603	617	593	616	56,900	616
2011-02-25	590	603	590	601	32,900	601
2011-02-24	610	611	588	593	95,900	593
2011-02-23	611	623	611	616	54,700	616
2011-02-22	636	636	617	619	115,200	619
2011-02-21	633	641	628	636	58,000	636
2011-02-18	630	635	627	631	79,200	631
2011-02-17	632	636	631	631	50,600	631
2011-02-16	635	638	631	631	35,200	631
2011-02-15	636	636	630	632	37,000	632
2011-02-14	635	638	631	633	40,700	633
2011-02-10	633	634	627	630	31,000	630
2011-02-09	633	636	624	630	38,500	630
2011-02-08	632	633	629	631	32,400	631
2011-02-07	624	633	624	628	52,800	628
2011-02-04	624	626	617	618	35,100	618
2011-02-03	625	629	619	623	38,200	623
2011-02-02	623	628	619	623	47,600	623
2011-02-01	624	627	610	610	32,000	610
2011-01-31	606	622	606	616	60,600	616
2011-01-28	621	628	614	617	77,500	617
2011-01-27	617	630	614	630	51,600	630
2011-01-26	616	619	611	613	32,000	613
2011-01-25	616	624	616	616	34,000	616
2011-01-24	600	613	597	612	49,900	612
2011-01-21	628	628	600	606	88,500	606
2011-01-20	632	632	618	620	65,300	620
2011-01-19	626	634	625	631	69,600	631
2011-01-18	626	632	621	621	79,200	621
2011-01-17	636	638	625	629	67,200	629
2011-01-14	644	644	632	632	87,400	632
2011-01-13	638	643	635	640	76,500	640
2011-01-12	645	654	635	636	126,000	636
2011-01-11	629	639	619	639	93,100	639
2011-01-07	635	638	622	623	117,300	623
2011-01-06	605	626	605	626	156,400	626
2011-01-05	598	603	597	600	43,200	600
2011-01-04	592	600	592	598	41,900	598

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11月
日	月	火	水	木	金	土
« 10月31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