7420 佐鳥電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,268	1,272	1,221	1,232	118,600	1,232
2017-12-28	1,278	1,295	1,242	1,251	165,200	1,251
2017-12-27	1,251	1,303	1,250	1,266	399,000	1,266
2017-12-26	1,239	1,244	1,183	1,225	287,300	1,225
2017-12-25	1,141	1,220	1,133	1,209	376,300	1,209
2017-12-22	1,195	1,195	1,115	1,141	630,800	1,141
2017-12-21	1,035	1,046	1,033	1,045	44,600	1,045
2017-12-20	1,019	1,035	1,015	1,035	68,900	1,035
2017-12-19	1,025	1,025	1,019	1,020	31,600	1,020
2017-12-18	1,017	1,025	1,017	1,020	32,600	1,020
2017-12-15	1,020	1,020	1,009	1,016	43,600	1,016
2017-12-14	1,015	1,021	1,010	1,018	23,700	1,018
2017-12-13	1,019	1,025	1,012	1,015	37,000	1,015
2017-12-12	1,021	1,024	1,019	1,021	22,400	1,021
2017-12-11	1,018	1,022	1,014	1,022	32,200	1,022
2017-12-08	1,002	1,020	1,002	1,018	81,700	1,018
2017-12-07	978	1,003	978	999	53,400	999
2017-12-06	995	995	974	978	52,500	978
2017-12-05	994	996	987	993	50,200	993
2017-12-04	1,008	1,009	993	993	38,700	993
2017-12-01	998	1,010	995	1,000	57,800	1,000
2017-11-30	1,009	1,010	986	992	143,900	992
2017-11-29	1,023	1,025	1,010	1,016	56,400	1,016
2017-11-28	992	1,024	992	1,022	123,300	1,022
2017-11-27	1,051	1,059	1,036	1,038	147,800	1,038
2017-11-24	1,043	1,054	1,041	1,051	70,200	1,051
2017-11-22	1,043	1,050	1,043	1,046	48,000	1,046
2017-11-21	1,043	1,050	1,041	1,042	37,200	1,042
2017-11-20	1,022	1,044	1,021	1,040	61,500	1,040
2017-11-17	1,029	1,036	1,017	1,025	47,900	1,025
2017-11-16	1,010	1,031	1,008	1,025	75,700	1,025
2017-11-15	1,030	1,038	1,006	1,018	148,000	1,018
2017-11-13	1,060	1,060	1,030	1,034	108,800	1,034
2017-11-10	1,066	1,071	1,054	1,065	93,000	1,065
2017-11-09	1,060	1,100	1,059	1,074	246,600	1,074
2017-11-08	1,038	1,057	1,038	1,055	81,200	1,055
2017-11-07	1,044	1,055	1,035	1,040	109,300	1,040
2017-11-06	1,058	1,059	1,039	1,040	75,100	1,040
2017-11-02	1,060	1,060	1,043	1,048	53,500	1,048
2017-11-01	1,056	1,060	1,047	1,053	114,900	1,053
2017-10-31	1,030	1,060	1,027	1,058	194,200	1,058
2017-10-30	1,025	1,027	1,021	1,027	61,600	1,027
2017-10-27	1,020	1,023	1,011	1,022	68,600	1,022
2017-10-26	1,020	1,023	1,011	1,015	41,300	1,015
2017-10-25	1,030	1,030	1,012	1,016	62,600	1,016
2017-10-24	1,028	1,037	1,019	1,022	96,700	1,022
2017-10-23	1,016	1,024	1,016	1,020	39,900	1,020
2017-10-20	1,017	1,017	1,011	1,012	38,100	1,012
2017-10-19	1,010	1,018	1,005	1,017	49,600	1,017
2017-10-18	1,028	1,028	1,003	1,008	101,300	1,008
2017-10-17	1,016	1,037	1,009	1,028	94,900	1,028
2017-10-16	1,040	1,064	1,008	1,013	342,000	1,013
2017-10-13	1,010	1,035	1,008	1,030	133,400	1,030
2017-10-12	1,001	1,013	999	1,006	39,600	1,006
2017-10-11	1,012	1,012	1,000	1,002	30,200	1,002
2017-10-10	1,000	1,013	999	1,008	44,300	1,008
2017-10-06	992	1,017	992	1,004	68,800	1,004
2017-10-05	999	1,003	996	997	43,000	997
2017-10-04	1,000	1,007	999	999	44,200	999
2017-10-03	1,007	1,012	1,001	1,004	47,200	1,004
2017-10-02	995	1,001	992	997	25,200	997
2017-09-29	1,004	1,016	992	995	81,100	995
2017-09-28	984	1,005	984	1,003	51,700	1,003
2017-09-27	983	986	978	984	33,700	984
2017-09-26	984	984	979	980	38,700	980
2017-09-25	976	987	975	984	31,400	984
2017-09-22	976	981	968	972	29,200	972
2017-09-21	987	990	972	976	48,000	976
2017-09-20	979	989	975	983	57,800	983
2017-09-19	974	979	963	974	75,900	974
2017-09-15	935	973	935	960	158,100	960
2017-09-14	942	943	932	935	55,400	935
2017-09-13	929	943	926	943	48,100	943
2017-09-12	914	936	911	931	100,400	931
2017-09-11	899	908	896	906	54,000	906
2017-09-08	894	898	890	893	38,900	893
2017-09-07	894	896	890	894	36,100	894
2017-09-06	890	896	885	894	37,400	894
2017-09-05	906	909	892	896	55,200	896
2017-09-04	921	921	902	905	48,600	905
2017-09-01	916	924	909	920	32,500	920
2017-08-31	915	918	911	913	18,300	913
2017-08-30	910	916	907	913	31,800	913
2017-08-29	902	908	896	907	38,000	907
2017-08-28	913	913	902	906	32,100	906
2017-08-25	914	916	907	910	19,600	910
2017-08-24	912	918	907	913	32,200	913
2017-08-23	917	919	911	912	37,800	912
2017-08-22	918	921	913	913	28,800	913
2017-08-21	921	921	914	916	27,700	916
2017-08-18	921	924	917	921	42,000	921
2017-08-17	929	935	927	929	62,400	929
2017-08-16	934	935	925	929	64,200	929
2017-08-15	914	937	914	926	83,400	926
2017-08-14	905	923	902	914	60,700	914
2017-08-10	927	928	910	915	73,300	915
2017-08-09	935	936	925	927	52,700	927
2017-08-08	924	935	924	935	78,900	935
2017-08-07	911	922	910	918	57,400	918
2017-08-04	914	915	909	909	50,800	909
2017-08-03	923	925	915	917	56,200	917
2017-08-02	913	927	912	926	97,900	926
2017-08-01	910	924	907	909	92,700	909
2017-07-31	910	915	908	910	59,900	910
2017-07-28	919	921	911	917	90,400	917
2017-07-27	918	926	915	919	74,000	919
2017-07-26	933	935	917	917	65,800	917
2017-07-25	939	942	930	932	58,300	932
2017-07-24	940	950	937	942	65,900	942
2017-07-21	930	948	929	947	89,700	947
2017-07-20	940	941	932	933	64,100	933
2017-07-19	936	964	929	931	284,500	931
2017-07-18	940	944	923	939	432,600	939
2017-07-14	870	872	867	871	47,000	871
2017-07-13	860	869	860	869	77,700	869
2017-07-12	845	860	845	860	80,200	860
2017-07-11	850	854	844	845	35,100	845
2017-07-10	843	855	842	850	37,500	850
2017-07-07	850	854	846	846	48,300	846
2017-07-06	840	851	840	850	26,300	850
2017-07-05	834	852	832	851	84,600	851
2017-07-04	832	834	827	832	32,700	832
2017-07-03	835	836	830	830	13,900	830
2017-06-30	838	838	829	835	35,800	835
2017-06-29	832	844	832	843	32,400	843
2017-06-28	838	841	825	828	37,100	828
2017-06-27	843	845	836	842	37,700	842
2017-06-26	843	849	839	841	79,800	841
2017-06-23	845	848	836	845	84,900	845
2017-06-22	855	860	842	849	385,400	849
2017-06-21	830	834	827	827	28,500	827
2017-06-20	832	838	832	834	62,200	834
2017-06-19	822	830	819	829	38,800	829
2017-06-16	814	830	810	825	146,400	825
2017-06-15	810	817	810	812	33,700	812
2017-06-14	813	816	811	812	41,300	812
2017-06-13	806	814	806	813	21,600	813
2017-06-12	807	814	798	814	39,100	814
2017-06-09	808	812	800	807	33,000	807
2017-06-08	806	813	802	811	51,100	811
2017-06-07	796	807	796	806	57,200	806
2017-06-06	792	800	790	796	39,000	796
2017-06-05	784	799	784	797	52,400	797
2017-06-02	781	792	781	790	94,100	790
2017-06-01	785	788	782	783	58,000	783
2017-05-31	791	792	786	786	39,500	786
2017-05-30	794	800	783	788	84,700	788
2017-05-29	803	810	796	797	202,900	797
2017-05-26	848	848	826	826	396,900	826
2017-05-25	841	843	837	842	127,500	842
2017-05-24	840	844	837	841	83,200	841
2017-05-23	841	841	835	838	57,600	838
2017-05-22	845	846	839	840	96,300	840
2017-05-19	845	846	838	844	89,100	844
2017-05-18	835	843	835	841	78,500	841
2017-05-17	847	847	841	843	54,700	843
2017-05-16	840	852	840	846	60,600	846
2017-05-15	849	853	836	837	77,000	837
2017-05-12	846	854	842	854	89,500	854
2017-05-11	839	848	838	844	116,500	844
2017-05-10	825	834	824	834	62,700	834
2017-05-09	823	824	817	822	121,500	822
2017-05-08	820	823	818	822	84,600	822
2017-05-02	813	816	811	814	30,600	814
2017-05-01	815	815	810	811	32,600	811
2017-04-28	810	817	810	813	49,400	813
2017-04-27	813	814	809	810	31,300	810
2017-04-26	808	814	805	813	31,700	813
2017-04-25	803	805	799	805	27,100	805
2017-04-24	803	803	793	799	28,300	799
2017-04-21	798	799	794	796	23,600	796
2017-04-20	799	802	793	793	23,900	793
2017-04-19	800	802	796	796	19,200	796
2017-04-18	790	800	790	796	20,300	796
2017-04-17	779	792	779	788	23,500	788
2017-04-14	784	788	780	780	22,500	780
2017-04-13	793	796	780	784	52,400	784
2017-04-12	805	806	795	796	29,500	796
2017-04-11	814	814	808	808	19,800	808
2017-04-10	807	817	805	814	28,500	814
2017-04-07	793	812	793	807	46,100	807
2017-04-06	810	810	795	798	42,300	798
2017-04-05	811	816	810	810	27,100	810
2017-04-04	816	820	810	815	39,600	815
2017-04-03	818	820	814	815	26,000	815
2017-03-31	830	830	811	811	51,500	811
2017-03-30	827	837	823	830	34,200	830
2017-03-29	825	830	823	824	22,800	824
2017-03-28	820	827	815	825	37,500	825
2017-03-27	816	820	815	816	22,700	816
2017-03-24	815	823	815	817	11,200	817
2017-03-23	821	827	813	814	22,100	814
2017-03-22	826	827	821	821	21,100	821
2017-03-21	820	838	820	829	73,400	829
2017-03-17	824	826	817	820	33,100	820
2017-03-16	819	824	816	821	17,400	821
2017-03-15	819	823	819	819	17,400	819
2017-03-14	821	821	815	819	21,800	819
2017-03-13	822	824	818	821	19,200	821
2017-03-10	820	824	818	823	36,900	823
2017-03-09	820	820	818	818	6,200	818
2017-03-08	820	820	816	817	18,000	817
2017-03-07	817	821	816	818	11,800	818
2017-03-06	817	822	816	819	17,400	819
2017-03-03	817	818	814	817	17,100	817
2017-03-02	814	822	812	818	28,300	818
2017-03-01	810	815	801	810	26,600	810
2017-02-28	810	820	810	813	29,300	813
2017-02-27	820	820	808	812	30,200	812
2017-02-24	823	827	818	823	28,200	823
2017-02-23	824	828	817	819	60,800	819
2017-02-22	804	824	804	824	93,300	824
2017-02-21	798	804	794	803	60,300	803
2017-02-20	800	801	797	798	59,100	798
2017-02-17	790	797	789	796	36,700	796
2017-02-16	778	795	777	788	91,700	788
2017-02-15	761	780	761	780	110,100	780
2017-02-14	754	763	753	755	122,600	755
2017-02-13	751	754	750	753	35,600	753
2017-02-10	746	750	745	750	42,700	750
2017-02-09	744	744	740	743	17,200	743
2017-02-08	742	747	739	742	27,300	742
2017-02-07	740	742	737	740	34,000	740
2017-02-06	739	741	736	739	20,900	739
2017-02-03	740	743	735	737	24,500	737
2017-02-02	740	740	735	737	24,600	737
2017-02-01	736	740	733	740	26,100	740
2017-01-31	740	742	736	736	54,100	736
2017-01-30	744	749	738	745	102,000	745
2017-01-27	742	746	738	744	38,900	744
2017-01-26	742	743	738	742	50,800	742
2017-01-25	741	746	737	738	46,900	738
2017-01-24	741	745	737	741	35,700	741
2017-01-23	739	748	735	744	59,600	744
2017-01-20	739	744	736	742	64,200	742
2017-01-19	738	741	736	739	52,600	739
2017-01-18	736	736	730	735	45,300	735
2017-01-17	738	738	733	735	48,000	735
2017-01-16	734	738	733	738	53,000	738
2017-01-13	732	735	730	730	60,100	730
2017-01-12	735	741	732	741	54,500	741
2017-01-11	738	738	735	737	29,500	737
2017-01-10	736	738	732	736	40,800	736
2017-01-06	733	736	730	732	44,100	732
2017-01-05	738	738	732	734	36,100	734
2017-01-04	734	738	732	737	56,800	737

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