7420 佐鳥電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	868	881	868	874	29,300	874
2018-12-27	847	879	836	879	47,600	879
2018-12-26	782	808	780	807	47,200	807
2018-12-25	795	807	776	777	90,700	777
2018-12-21	880	884	829	840	80,000	840
2018-12-20	904	911	885	895	65,200	895
2018-12-19	908	918	895	917	31,100	917
2018-12-18	924	924	904	908	50,800	908
2018-12-17	942	948	928	935	24,000	935
2018-12-14	964	965	942	945	37,400	945
2018-12-13	946	958	943	958	42,900	958
2018-12-12	932	946	921	943	22,000	943
2018-12-11	970	973	916	920	58,300	920
2018-12-10	980	981	945	955	49,200	955
2018-12-07	1,001	1,002	980	988	32,500	988
2018-12-06	1,025	1,025	986	998	50,800	998
2018-12-05	1,026	1,038	1,021	1,033	28,200	1,033
2018-12-04	1,054	1,061	1,041	1,046	25,200	1,046
2018-12-03	1,050	1,064	1,050	1,062	34,800	1,062
2018-11-30	1,051	1,056	1,042	1,051	28,500	1,051
2018-11-29	1,065	1,077	1,059	1,060	44,100	1,060
2018-11-28	1,056	1,074	1,041	1,064	61,200	1,064
2018-11-27	1,081	1,084	1,068	1,068	85,900	1,068
2018-11-26	1,058	1,086	1,056	1,083	58,500	1,083
2018-11-22	1,049	1,059	1,037	1,056	32,800	1,056
2018-11-21	1,042	1,056	1,042	1,048	34,400	1,048
2018-11-20	1,063	1,068	1,056	1,060	28,000	1,060
2018-11-19	1,063	1,084	1,060	1,079	27,400	1,079
2018-11-16	1,066	1,070	1,050	1,064	30,900	1,064
2018-11-15	1,043	1,062	1,036	1,061	46,000	1,061
2018-11-14	1,043	1,052	1,033	1,047	44,200	1,047
2018-11-13	1,041	1,043	1,023	1,041	40,200	1,041
2018-11-12	1,076	1,076	1,052	1,071	34,400	1,071
2018-11-09	1,119	1,125	1,068	1,079	161,800	1,079
2018-11-08	1,030	1,038	1,029	1,029	24,100	1,029
2018-11-07	1,012	1,032	1,012	1,016	34,700	1,016
2018-11-06	1,013	1,022	1,008	1,014	31,800	1,014
2018-11-05	1,020	1,022	1,010	1,010	36,300	1,010
2018-11-02	1,016	1,037	1,014	1,029	56,000	1,029
2018-11-01	1,012	1,026	1,007	1,013	43,700	1,013
2018-10-31	1,019	1,024	997	1,023	39,100	1,023
2018-10-30	945	1,005	945	1,001	69,200	1,001
2018-10-29	973	986	957	960	56,100	960
2018-10-26	1,000	1,006	961	973	61,300	973
2018-10-25	1,020	1,022	991	992	69,400	992
2018-10-24	1,043	1,060	1,015	1,038	58,700	1,038
2018-10-23	1,064	1,064	1,032	1,034	68,700	1,034
2018-10-22	1,046	1,075	1,038	1,067	48,700	1,067
2018-10-19	1,036	1,062	1,024	1,060	61,700	1,060
2018-10-18	1,048	1,064	1,033	1,034	110,700	1,034
2018-10-17	1,065	1,074	1,036	1,044	90,300	1,044
2018-10-16	1,061	1,078	1,038	1,041	104,800	1,041
2018-10-15	1,074	1,095	1,057	1,072	91,800	1,072
2018-10-12	1,053	1,092	1,051	1,077	92,000	1,077
2018-10-11	1,050	1,094	1,045	1,072	127,100	1,072
2018-10-10	1,113	1,119	1,094	1,095	185,200	1,095
2018-10-09	1,122	1,141	1,102	1,118	230,300	1,118
2018-10-05	1,099	1,129	1,078	1,119	983,600	1,119
2018-10-04	1,016	1,030	1,010	1,024	91,200	1,024
2018-10-03	1,006	1,009	996	1,000	47,700	1,000
2018-10-02	1,007	1,022	1,003	1,005	56,400	1,005
2018-10-01	1,020	1,020	1,001	1,004	60,000	1,004
2018-09-28	1,028	1,031	1,018	1,019	36,400	1,019
2018-09-27	1,024	1,031	1,010	1,010	67,500	1,010
2018-09-26	1,015	1,025	1,006	1,024	54,800	1,024
2018-09-25	992	1,019	986	1,017	98,100	1,017
2018-09-21	992	996	987	994	48,700	994
2018-09-20	980	985	970	984	55,400	984
2018-09-19	968	979	968	979	61,800	979
2018-09-18	947	960	933	960	30,400	960
2018-09-14	926	945	926	939	58,000	939
2018-09-13	943	946	929	933	25,500	933
2018-09-12	964	964	933	940	31,800	940
2018-09-11	959	963	956	959	22,000	959
2018-09-10	951	968	951	965	21,400	965
2018-09-07	963	963	948	954	26,300	954
2018-09-06	959	968	954	964	24,800	964
2018-09-05	968	971	957	963	28,300	963
2018-09-04	972	972	960	967	19,000	967
2018-09-03	988	989	960	970	42,400	970
2018-08-31	970	991	968	987	30,000	987
2018-08-30	990	994	972	975	37,900	975
2018-08-29	969	993	965	987	56,300	987
2018-08-28	965	978	965	970	48,800	970
2018-08-27	954	967	953	961	43,600	961
2018-08-24	949	959	949	955	40,700	955
2018-08-23	937	948	935	947	24,600	947
2018-08-22	915	939	915	939	44,400	939
2018-08-21	938	940	921	921	39,300	921
2018-08-20	953	953	938	947	48,400	947
2018-08-17	933	950	931	949	73,100	949
2018-08-16	911	936	903	933	88,700	933
2018-08-15	948	949	917	925	81,300	925
2018-08-14	934	951	934	951	54,500	951
2018-08-13	961	961	915	925	104,400	925
2018-08-10	959	976	949	968	112,600	968
2018-08-09	959	962	949	949	42,100	949
2018-08-08	943	963	941	956	111,900	956
2018-08-07	970	970	934	950	144,700	950
2018-08-06	957	986	955	977	211,300	977
2018-08-03	938	944	937	942	64,800	942
2018-08-02	936	945	929	935	57,000	935
2018-08-01	925	940	916	937	57,600	937
2018-07-31	935	938	920	920	86,500	920
2018-07-30	940	948	938	939	64,600	939
2018-07-27	943	949	938	945	75,000	945
2018-07-26	939	949	935	943	74,100	943
2018-07-25	940	942	928	939	94,600	939
2018-07-24	925	926	915	926	42,600	926
2018-07-23	916	925	907	918	59,300	918
2018-07-20	916	936	910	928	112,200	928
2018-07-19	910	928	896	921	127,000	921
2018-07-18	916	933	904	905	202,600	905
2018-07-17	958	958	903	910	397,200	910
2018-07-13	948	966	942	965	138,100	965
2018-07-12	934	938	913	933	65,600	933
2018-07-11	933	933	917	928	38,000	928
2018-07-10	937	945	928	933	60,300	933
2018-07-09	908	939	902	936	67,000	936
2018-07-06	885	917	873	912	118,800	912
2018-07-05	915	922	885	890	142,300	890
2018-07-04	954	954	915	921	116,900	921
2018-07-03	991	1,002	957	964	122,000	964
2018-07-02	1,022	1,028	995	995	149,800	995
2018-06-29	1,062	1,062	1,013	1,019	92,100	1,019
2018-06-28	1,050	1,068	1,027	1,062	90,300	1,062
2018-06-27	1,025	1,051	1,020	1,051	62,800	1,051
2018-06-26	1,042	1,047	1,009	1,037	145,100	1,037
2018-06-25	1,090	1,090	1,049	1,052	249,600	1,052
2018-06-22	1,210	1,246	1,062	1,092	1,726,800	1,092
2018-06-21	1,016	1,021	1,001	1,001	49,000	1,001
2018-06-20	1,004	1,018	992	1,018	59,200	1,018
2018-06-19	1,024	1,033	1,006	1,010	39,400	1,010
2018-06-18	1,045	1,045	1,023	1,033	61,200	1,033
2018-06-15	1,061	1,061	1,041	1,045	52,300	1,045
2018-06-14	1,059	1,066	1,053	1,060	36,400	1,060
2018-06-13	1,061	1,077	1,059	1,073	30,900	1,073
2018-06-12	1,069	1,074	1,058	1,064	32,900	1,064
2018-06-11	1,074	1,074	1,065	1,067	40,400	1,067
2018-06-08	1,067	1,081	1,060	1,078	93,400	1,078
2018-06-07	1,062	1,079	1,062	1,078	74,200	1,078
2018-06-06	1,049	1,062	1,048	1,059	36,100	1,059
2018-06-05	1,055	1,055	1,033	1,046	48,900	1,046
2018-06-04	1,043	1,056	1,028	1,056	69,400	1,056
2018-06-01	1,049	1,051	1,033	1,033	54,500	1,033
2018-05-31	1,059	1,063	1,042	1,060	93,100	1,060
2018-05-30	1,021	1,068	1,021	1,060	127,400	1,060
2018-05-29	1,053	1,061	1,000	1,030	146,500	1,030
2018-05-28	1,119	1,130	1,099	1,101	178,900	1,101
2018-05-25	1,133	1,133	1,116	1,117	77,700	1,117
2018-05-24	1,120	1,132	1,116	1,125	85,800	1,125
2018-05-23	1,135	1,144	1,125	1,130	54,100	1,130
2018-05-22	1,129	1,136	1,125	1,135	51,200	1,135
2018-05-21	1,121	1,130	1,115	1,130	45,100	1,130
2018-05-18	1,112	1,123	1,106	1,121	77,400	1,121
2018-05-17	1,112	1,115	1,105	1,110	39,100	1,110
2018-05-16	1,085	1,120	1,083	1,113	112,200	1,113
2018-05-15	1,078	1,085	1,068	1,083	76,200	1,083
2018-05-14	1,107	1,107	1,060	1,066	175,300	1,066
2018-05-11	1,139	1,147	1,130	1,136	49,300	1,136
2018-05-10	1,150	1,162	1,140	1,143	59,600	1,143
2018-05-09	1,151	1,154	1,136	1,150	140,100	1,150
2018-05-08	1,161	1,168	1,146	1,150	91,300	1,150
2018-05-07	1,157	1,168	1,151	1,161	66,300	1,161
2018-05-02	1,144	1,160	1,140	1,157	86,200	1,157
2018-05-01	1,120	1,149	1,117	1,144	99,300	1,144
2018-04-27	1,102	1,115	1,093	1,111	72,500	1,111
2018-04-26	1,105	1,106	1,092	1,101	66,500	1,101
2018-04-25	1,078	1,104	1,072	1,100	70,000	1,100
2018-04-24	1,074	1,080	1,059	1,079	81,800	1,079
2018-04-23	1,063	1,069	1,059	1,064	60,400	1,064
2018-04-20	1,053	1,057	1,042	1,052	86,600	1,052
2018-04-19	1,043	1,052	1,034	1,048	58,800	1,048
2018-04-18	1,042	1,057	1,035	1,041	74,200	1,041
2018-04-17	1,060	1,060	1,038	1,042	121,500	1,042
2018-04-16	1,089	1,105	1,031	1,051	304,900	1,051
2018-04-13	1,148	1,162	1,145	1,149	58,300	1,149
2018-04-12	1,145	1,147	1,129	1,144	48,000	1,144
2018-04-11	1,147	1,149	1,137	1,144	40,700	1,144
2018-04-10	1,150	1,151	1,133	1,146	44,800	1,146
2018-04-09	1,148	1,151	1,134	1,150	34,500	1,150
2018-04-06	1,132	1,153	1,127	1,152	70,200	1,152
2018-04-05	1,142	1,142	1,121	1,132	58,900	1,132
2018-04-04	1,119	1,149	1,115	1,145	75,300	1,145
2018-04-03	1,100	1,122	1,080	1,114	65,200	1,114
2018-03-30	1,103	1,103	1,089	1,095	25,300	1,095
2018-03-29	1,100	1,100	1,069	1,082	46,400	1,082
2018-03-28	1,088	1,098	1,078	1,095	31,900	1,095
2018-03-27	1,092	1,092	1,071	1,091	50,000	1,091
2018-03-26	1,063	1,065	1,037	1,065	54,200	1,065
2018-03-23	1,090	1,091	1,070	1,074	70,400	1,074
2018-03-22	1,134	1,142	1,119	1,129	38,100	1,129
2018-03-20	1,113	1,136	1,101	1,135	36,800	1,135
2018-03-19	1,145	1,149	1,111	1,123	38,900	1,123
2018-03-16	1,150	1,154	1,139	1,149	76,300	1,149
2018-03-15	1,136	1,147	1,117	1,146	51,600	1,146
2018-03-14	1,125	1,136	1,120	1,136	27,000	1,136
2018-03-13	1,125	1,134	1,113	1,134	45,100	1,134
2018-03-12	1,124	1,138	1,114	1,133	63,600	1,133
2018-03-09	1,122	1,133	1,096	1,110	81,800	1,110
2018-03-08	1,113	1,114	1,092	1,104	32,000	1,104
2018-03-07	1,120	1,120	1,097	1,106	44,100	1,106
2018-03-06	1,115	1,130	1,109	1,122	60,400	1,122
2018-03-05	1,141	1,167	1,084	1,088	130,500	1,088
2018-03-02	1,071	1,083	1,064	1,081	52,900	1,081
2018-03-01	1,121	1,124	1,096	1,101	63,600	1,101
2018-02-28	1,145	1,147	1,134	1,134	44,900	1,134
2018-02-27	1,120	1,152	1,115	1,149	79,700	1,149
2018-02-26	1,099	1,109	1,087	1,109	57,800	1,109
2018-02-23	1,082	1,093	1,067	1,089	44,500	1,089
2018-02-22	1,080	1,084	1,062	1,075	30,400	1,075
2018-02-21	1,092	1,099	1,076	1,080	44,600	1,080
2018-02-20	1,108	1,108	1,086	1,100	60,000	1,100
2018-02-19	1,089	1,107	1,089	1,107	66,100	1,107
2018-02-16	1,089	1,091	1,070	1,073	69,100	1,073
2018-02-15	1,025	1,083	1,010	1,072	143,600	1,072
2018-02-14	1,010	1,018	982	998	92,600	998
2018-02-13	1,044	1,050	1,007	1,008	56,400	1,008
2018-02-09	1,020	1,032	1,010	1,029	79,400	1,029
2018-02-08	1,054	1,068	1,044	1,057	104,000	1,057
2018-02-07	1,103	1,103	1,036	1,036	64,300	1,036
2018-02-06	1,031	1,070	1,017	1,046	221,700	1,046
2018-02-05	1,130	1,136	1,115	1,121	53,800	1,121
2018-02-02	1,162	1,162	1,146	1,153	44,800	1,153
2018-02-01	1,134	1,162	1,134	1,162	42,800	1,162
2018-01-31	1,141	1,156	1,138	1,138	100,300	1,138
2018-01-30	1,200	1,200	1,153	1,156	170,400	1,156
2018-01-29	1,215	1,224	1,206	1,209	37,600	1,209
2018-01-26	1,211	1,225	1,204	1,215	84,500	1,215
2018-01-25	1,240	1,241	1,212	1,212	46,000	1,212
2018-01-24	1,220	1,253	1,212	1,236	175,400	1,236
2018-01-23	1,227	1,233	1,210	1,214	43,700	1,214
2018-01-22	1,200	1,230	1,190	1,226	72,100	1,226
2018-01-19	1,205	1,211	1,189	1,196	88,100	1,196
2018-01-18	1,230	1,240	1,204	1,204	83,800	1,204
2018-01-17	1,237	1,243	1,230	1,235	60,800	1,235
2018-01-16	1,230	1,239	1,213	1,238	75,000	1,238
2018-01-15	1,270	1,270	1,220	1,224	144,900	1,224
2018-01-12	1,220	1,274	1,220	1,243	145,800	1,243
2018-01-11	1,239	1,244	1,216	1,223	48,500	1,223
2018-01-10	1,221	1,238	1,212	1,234	124,900	1,234
2018-01-09	1,216	1,230	1,213	1,215	117,400	1,215
2018-01-05	1,238	1,241	1,204	1,217	152,300	1,217
2018-01-04	1,262	1,262	1,223	1,237	125,100	1,237

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