7420 佐鳥電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	428	428	422	424	33,700	424
2012-12-27	419	426	416	422	37,100	422
2012-12-26	421	421	417	419	24,200	419
2012-12-25	420	420	413	418	32,600	418
2012-12-21	427	427	417	419	32,400	419
2012-12-20	413	426	412	419	97,600	419
2012-12-19	429	437	428	436	23,800	436
2012-12-18	428	430	425	425	19,200	425
2012-12-17	430	440	427	427	17,400	427
2012-12-14	434	434	424	426	49,200	426
2012-12-13	433	439	433	435	24,400	435
2012-12-12	432	432	428	429	14,200	429
2012-12-11	430	430	427	429	11,400	429
2012-12-10	427	430	426	427	10,500	427
2012-12-07	434	434	427	428	10,400	428
2012-12-06	430	435	428	434	18,400	434
2012-12-05	423	426	421	426	9,600	426
2012-12-04	420	424	420	424	6,900	424
2012-12-03	423	426	417	420	14,200	420
2012-11-30	423	426	420	420	12,500	420
2012-11-29	424	428	423	423	5,000	423
2012-11-28	428	437	420	423	40,000	423
2012-11-27	448	450	446	446	56,600	446
2012-11-26	440	447	439	446	26,700	446
2012-11-22	438	441	436	441	17,600	441
2012-11-21	435	438	435	436	8,900	436
2012-11-20	434	437	433	437	15,800	437
2012-11-19	433	436	432	435	19,200	435
2012-11-16	421	429	421	429	7,800	429
2012-11-15	415	420	415	415	10,200	415
2012-11-14	414	418	410	412	5,100	412
2012-11-13	423	423	406	417	18,500	417
2012-11-12	426	426	421	421	7,300	421
2012-11-09	426	428	426	426	7,000	426
2012-11-08	430	430	428	428	6,100	428
2012-11-07	433	433	431	431	3,500	431
2012-11-06	433	434	431	431	2,500	431
2012-11-05	432	435	432	434	4,900	434
2012-11-02	435	438	431	432	20,000	432
2012-11-01	435	436	431	435	2,400	435
2012-10-31	430	435	430	432	8,200	432
2012-10-30	436	439	430	431	15,600	431
2012-10-29	438	439	436	439	4,500	439
2012-10-26	436	438	435	438	2,500	438
2012-10-25	438	439	434	439	5,400	439
2012-10-24	431	439	430	439	4,600	439
2012-10-23	441	441	430	432	8,000	432
2012-10-22	434	440	433	440	11,000	440
2012-10-19	433	440	433	437	16,600	437
2012-10-18	429	436	429	435	14,200	435
2012-10-17	423	427	422	426	15,100	426
2012-10-16	416	422	416	419	7,700	419
2012-10-15	414	422	414	420	3,800	420
2012-10-12	417	420	412	413	7,700	413
2012-10-11	410	415	408	414	4,700	414
2012-10-10	418	420	415	415	7,900	415
2012-10-09	419	423	417	417	9,100	417
2012-10-05	419	426	415	423	24,100	423
2012-10-04	422	429	417	425	8,000	425
2012-10-03	421	431	421	422	10,100	422
2012-10-02	420	428	420	420	10,200	420
2012-10-01	429	430	423	426	4,300	426
2012-09-28	441	441	428	431	9,700	431
2012-09-27	441	441	431	437	10,700	437
2012-09-26	438	441	437	441	13,000	441
2012-09-25	429	439	424	439	15,300	439
2012-09-24	426	438	426	432	11,000	432
2012-09-21	426	427	424	426	12,500	426
2012-09-20	423	430	423	426	15,200	426
2012-09-19	420	429	420	429	13,200	429
2012-09-18	427	429	425	428	17,400	428
2012-09-14	420	425	417	425	22,500	425
2012-09-13	407	414	407	414	4,400	414
2012-09-12	402	410	402	410	11,400	410
2012-09-11	408	410	403	410	8,100	410
2012-09-10	409	410	406	408	4,500	408
2012-09-07	400	409	400	408	14,300	408
2012-09-06	404	404	398	398	8,300	398
2012-09-05	404	409	400	404	9,500	404
2012-09-04	399	410	399	410	8,900	410
2012-09-03	405	407	400	400	8,400	400
2012-08-31	405	407	404	404	4,000	404
2012-08-30	416	416	411	411	8,000	411
2012-08-29	420	420	415	415	4,300	415
2012-08-28	428	430	419	419	10,000	419
2012-08-27	433	433	428	428	6,000	428
2012-08-24	430	430	423	423	6,300	423
2012-08-23	425	429	425	429	5,900	429
2012-08-22	430	430	425	427	6,100	427
2012-08-21	431	435	431	434	5,600	434
2012-08-20	438	438	427	429	28,500	429
2012-08-17	420	427	420	427	19,000	427
2012-08-16	414	420	411	420	11,200	420
2012-08-15	414	416	408	409	12,200	409
2012-08-14	410	412	407	411	18,400	411
2012-08-13	403	409	402	409	4,700	409
2012-08-10	395	401	395	401	18,800	401
2012-08-09	397	400	396	400	4,800	400
2012-08-08	396	398	393	395	15,000	395
2012-08-07	390	397	390	391	9,700	391
2012-08-06	404	404	388	390	18,700	390
2012-08-03	393	393	388	388	10,200	388
2012-08-02	395	399	395	396	11,200	396
2012-08-01	398	400	395	395	5,700	395
2012-07-31	399	400	396	398	18,900	398
2012-07-30	397	400	391	399	21,800	399
2012-07-27	391	392	389	389	25,600	389
2012-07-26	386	390	385	389	8,000	389
2012-07-25	385	390	384	384	10,200	384
2012-07-24	389	392	388	388	14,200	388
2012-07-23	390	397	390	390	17,900	390
2012-07-20	411	412	400	400	28,500	400
2012-07-19	410	412	410	412	11,200	412
2012-07-18	411	415	408	410	26,500	410
2012-07-17	424	426	410	410	39,200	410
2012-07-13	410	413	408	408	10,600	408
2012-07-12	413	414	410	410	9,800	410
2012-07-11	413	418	411	412	8,800	412
2012-07-10	429	429	413	413	11,000	413
2012-07-09	418	429	418	425	7,400	425
2012-07-06	416	431	416	418	17,300	418
2012-07-05	424	430	424	428	7,900	428
2012-07-04	422	426	421	425	5,000	425
2012-07-03	418	423	415	421	8,700	421
2012-07-02	419	419	415	416	10,200	416
2012-06-29	411	416	405	416	12,800	416
2012-06-28	412	412	407	412	14,600	412
2012-06-27	419	419	408	413	13,000	413
2012-06-26	405	408	405	406	9,400	406
2012-06-25	410	413	408	410	9,900	410
2012-06-22	406	412	403	410	14,400	410
2012-06-21	404	410	403	408	13,800	408
2012-06-20	410	410	391	404	26,800	404
2012-06-19	403	405	402	402	8,100	402
2012-06-18	400	409	400	404	6,300	404
2012-06-15	395	400	395	396	7,700	396
2012-06-14	393	397	392	395	3,500	395
2012-06-13	397	401	392	392	11,300	392
2012-06-12	392	401	389	401	9,400	401
2012-06-11	410	410	392	392	9,600	392
2012-06-08	402	405	396	405	22,500	405
2012-06-07	400	409	398	407	14,300	407
2012-06-06	388	400	387	399	13,500	399
2012-06-05	372	383	372	381	32,300	381
2012-06-04	388	390	375	380	34,800	380
2012-06-01	415	415	405	408	19,600	408
2012-05-31	417	420	410	416	15,300	416
2012-05-30	431	431	424	428	15,800	428
2012-05-29	431	435	424	431	37,800	431
2012-05-28	450	456	450	452	30,800	452
2012-05-25	453	456	451	453	10,600	453
2012-05-24	452	453	451	453	12,500	453
2012-05-23	460	461	450	452	15,800	452
2012-05-22	463	468	461	463	9,300	463
2012-05-21	461	470	450	460	26,900	460
2012-05-18	463	469	459	469	23,600	469
2012-05-17	463	472	460	472	17,900	472
2012-05-16	464	466	459	464	20,800	464
2012-05-15	470	471	459	466	19,000	466
2012-05-14	476	479	474	475	20,600	475
2012-05-11	486	487	478	479	24,700	479
2012-05-10	488	490	485	486	10,800	486
2012-05-09	490	492	488	489	13,200	489
2012-05-08	496	496	490	491	13,900	491
2012-05-07	491	498	490	493	14,100	493
2012-05-02	495	497	494	496	7,200	496
2012-05-01	498	500	495	495	16,100	495
2012-04-27	502	506	498	500	18,900	500
2012-04-26	498	503	498	503	11,000	503
2012-04-25	494	497	494	497	7,600	497
2012-04-24	491	497	486	491	23,600	491
2012-04-23	493	496	493	493	8,300	493
2012-04-20	490	495	490	492	18,300	492
2012-04-19	495	495	489	491	12,200	491
2012-04-18	488	494	488	491	20,000	491
2012-04-17	488	490	486	486	11,300	486
2012-04-16	489	491	486	486	11,200	486
2012-04-13	488	492	488	489	7,300	489
2012-04-12	486	490	486	487	21,400	487
2012-04-11	485	488	485	485	21,300	485
2012-04-10	490	491	487	487	9,100	487
2012-04-09	487	490	487	487	14,700	487
2012-04-06	487	494	487	488	30,400	488
2012-04-05	498	498	494	495	22,700	495
2012-04-04	501	503	498	498	23,200	498
2012-04-03	504	505	500	500	26,000	500
2012-04-02	505	506	500	500	31,700	500
2012-03-30	502	502	499	499	10,800	499
2012-03-29	507	507	497	499	32,200	499
2012-03-28	497	504	496	503	21,900	503
2012-03-27	498	500	495	500	18,700	500
2012-03-26	498	498	495	495	14,500	495
2012-03-23	491	497	491	493	14,200	493
2012-03-22	498	499	497	499	14,400	499
2012-03-21	498	500	493	493	22,300	493
2012-03-19	497	500	497	497	27,500	497
2012-03-16	496	502	495	501	21,800	501
2012-03-15	500	502	498	499	20,500	499
2012-03-14	497	503	494	494	32,500	494
2012-03-13	502	502	492	492	20,600	492
2012-03-12	508	508	500	500	18,000	500
2012-03-09	498	504	494	501	45,700	501
2012-03-08	496	499	487	492	34,400	492
2012-03-07	490	495	489	495	13,400	495
2012-03-06	495	497	492	492	7,100	492
2012-03-05	501	501	494	496	22,300	496
2012-03-02	502	505	496	502	14,900	502
2012-03-01	507	510	495	498	15,700	498
2012-02-29	513	513	499	499	22,000	499
2012-02-28	507	511	501	507	26,000	507
2012-02-27	515	515	504	504	31,700	504
2012-02-24	516	516	510	516	23,700	516
2012-02-23	503	515	498	511	31,300	511
2012-02-22	505	513	500	513	31,100	513
2012-02-21	501	504	500	501	9,700	501
2012-02-20	507	508	501	504	38,400	504
2012-02-17	500	502	496	499	25,300	499
2012-02-16	500	504	494	500	30,600	500
2012-02-15	492	505	487	503	46,300	503
2012-02-14	489	491	488	491	15,500	491
2012-02-13	485	489	485	489	10,800	489
2012-02-10	488	489	483	483	26,000	483
2012-02-09	485	489	485	488	12,700	488
2012-02-08	483	490	483	490	15,500	490
2012-02-07	487	490	485	485	4,800	485
2012-02-06	485	487	484	484	16,200	484
2012-02-03	487	496	483	486	12,400	486
2012-02-02	485	498	484	492	14,200	492
2012-02-01	491	493	484	485	17,900	485
2012-01-31	490	492	485	489	6,000	489
2012-01-30	489	495	488	488	8,400	488
2012-01-27	498	499	488	489	24,200	489
2012-01-26	503	509	500	502	26,200	502
2012-01-25	495	502	494	502	49,000	502
2012-01-24	493	498	493	495	16,100	495
2012-01-23	495	497	493	494	21,700	494
2012-01-20	484	495	482	493	53,600	493
2012-01-19	479	484	478	482	37,300	482
2012-01-18	471	479	470	477	25,900	477
2012-01-17	458	468	458	468	19,600	468
2012-01-16	460	461	446	460	42,200	460
2012-01-13	452	462	452	460	29,000	460
2012-01-12	452	459	450	457	35,900	457
2012-01-11	458	458	444	456	104,700	456
2012-01-10	470	476	470	474	10,400	474
2012-01-06	469	471	467	468	8,000	468
2012-01-05	471	473	470	472	6,800	472
2012-01-04	467	475	467	474	18,300	474

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