7420 佐鳥電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,061	1,085	1,051	1,077	62,000	1,077
2021-12-29	1,064	1,077	1,050	1,070	71,700	1,070
2021-12-28	1,088	1,100	1,053	1,071	215,700	1,071
2021-12-27	1,038	1,094	1,020	1,061	430,900	1,061
2021-12-24	952	967	952	965	38,000	965
2021-12-23	964	966	947	947	83,600	947
2021-12-22	953	969	952	963	34,600	963
2021-12-21	948	964	947	953	27,200	953
2021-12-20	950	954	936	939	59,500	939
2021-12-17	970	974	960	964	37,400	964
2021-12-16	948	976	941	974	77,600	974
2021-12-15	927	937	925	931	19,800	931
2021-12-14	915	930	915	927	28,400	927
2021-12-13	939	939	919	923	16,200	923
2021-12-10	944	944	921	926	39,900	926
2021-12-09	971	971	941	944	33,600	944
2021-12-08	972	980	960	971	33,700	971
2021-12-07	943	961	935	957	54,000	957
2021-12-06	920	941	915	930	55,300	930
2021-12-03	909	925	899	924	51,400	924
2021-12-02	895	908	891	897	58,800	897
2021-12-01	916	920	895	909	81,200	909
2021-11-30	935	965	925	931	116,600	931
2021-11-29	950	962	905	905	160,600	905
2021-11-26	1,037	1,037	975	995	234,200	995
2021-11-25	1,042	1,052	1,040	1,049	42,600	1,049
2021-11-24	1,070	1,070	1,035	1,040	76,900	1,040
2021-11-22	1,077	1,080	1,056	1,056	47,800	1,056
2021-11-19	1,035	1,072	1,035	1,069	82,500	1,069
2021-11-18	1,037	1,037	1,021	1,034	52,700	1,034
2021-11-17	1,060	1,062	1,038	1,038	36,200	1,038
2021-11-16	1,071	1,074	1,053	1,057	39,000	1,057
2021-11-15	1,061	1,065	1,044	1,065	66,400	1,065
2021-11-12	1,083	1,087	1,060	1,060	68,500	1,060
2021-11-11	1,089	1,095	1,075	1,075	52,900	1,075
2021-11-10	1,090	1,091	1,074	1,085	54,600	1,085
2021-11-09	1,089	1,096	1,070	1,072	81,100	1,072
2021-11-08	1,056	1,148	1,056	1,100	173,100	1,100
2021-11-05	1,066	1,071	1,040	1,052	50,900	1,052
2021-11-04	1,086	1,092	1,062	1,065	94,600	1,065
2021-11-02	1,038	1,067	1,038	1,063	113,100	1,063
2021-11-01	1,010	1,026	991	1,025	57,800	1,025
2021-10-29	1,012	1,019	1,004	1,007	56,000	1,007
2021-10-28	1,020	1,031	1,014	1,019	54,700	1,019
2021-10-27	1,023	1,028	1,004	1,027	64,400	1,027
2021-10-26	1,045	1,061	1,016	1,018	153,400	1,018
2021-10-25	986	1,032	983	1,032	190,000	1,032
2021-10-22	950	971	942	971	37,100	971
2021-10-21	956	968	950	960	44,200	960
2021-10-20	975	979	951	956	46,900	956
2021-10-19	968	975	958	975	39,400	975
2021-10-18	977	983	967	975	56,100	975
2021-10-15	977	988	960	985	230,500	985
2021-10-14	940	954	940	949	75,400	949
2021-10-13	931	940	916	938	30,200	938
2021-10-12	941	942	928	931	15,400	931
2021-10-11	925	940	922	940	24,400	940
2021-10-08	929	929	920	925	15,500	925
2021-10-07	915	925	909	915	26,800	915
2021-10-06	911	931	907	907	44,600	907
2021-10-05	909	913	900	900	40,400	900
2021-10-04	923	926	912	916	34,800	916
2021-10-01	935	938	916	921	43,500	921
2021-09-30	949	949	937	937	18,500	937
2021-09-29	941	951	936	948	40,300	948
2021-09-28	957	957	936	956	62,900	956
2021-09-27	933	955	932	946	45,700	946
2021-09-24	918	935	918	931	42,300	931
2021-09-22	912	918	902	908	32,000	908
2021-09-21	914	920	906	917	39,200	917
2021-09-17	918	938	909	938	41,900	938
2021-09-16	935	935	906	919	34,400	919
2021-09-15	935	937	921	931	33,500	931
2021-09-14	935	947	931	947	43,000	947
2021-09-13	904	927	904	927	47,200	927
2021-09-10	893	904	886	904	45,200	904
2021-09-09	886	904	886	893	74,900	893
2021-09-08	884	889	874	882	38,400	882
2021-09-07	878	891	876	890	46,200	890
2021-09-06	869	878	863	875	27,700	875
2021-09-03	857	869	852	867	31,600	867
2021-09-02	864	867	854	857	18,800	857
2021-09-01	862	864	857	863	14,400	863
2021-08-31	855	862	853	862	19,800	862
2021-08-30	846	856	846	856	20,000	856
2021-08-27	837	846	831	846	23,500	846
2021-08-26	847	849	838	841	24,000	841
2021-08-25	845	850	840	844	18,700	844
2021-08-24	820	843	820	843	18,100	843
2021-08-23	809	829	809	822	20,200	822
2021-08-20	813	822	805	806	41,400	806
2021-08-19	827	831	817	817	19,800	817
2021-08-18	815	840	815	840	19,000	840
2021-08-17	820	830	813	814	34,300	814
2021-08-16	835	835	820	820	38,200	820
2021-08-13	844	853	840	842	15,000	842
2021-08-12	850	853	843	844	9,800	844
2021-08-11	856	857	845	849	14,300	849
2021-08-10	842	858	840	856	26,300	856
2021-08-06	864	864	838	838	19,400	838
2021-08-05	860	868	851	867	24,700	867
2021-08-04	862	868	855	868	22,200	868
2021-08-03	849	859	845	859	27,900	859
2021-08-02	864	870	854	854	33,900	854
2021-07-30	864	871	860	862	18,300	862
2021-07-29	865	867	855	867	18,300	867
2021-07-28	861	870	852	863	23,800	863
2021-07-27	860	872	858	871	51,300	871
2021-07-26	858	860	852	860	13,500	860
2021-07-21	831	854	831	847	42,300	847
2021-07-20	835	841	830	836	23,500	836
2021-07-19	851	851	834	839	33,500	839
2021-07-16	858	872	853	856	55,300	856
2021-07-15	869	874	856	860	45,400	860
2021-07-14	853	876	841	874	139,300	874
2021-07-13	831	859	816	852	121,200	852
2021-07-12	805	822	805	818	51,700	818
2021-07-09	792	804	789	800	47,800	800
2021-07-08	819	819	802	802	27,200	802
2021-07-07	812	815	806	808	20,400	808
2021-07-06	815	823	814	814	15,200	814
2021-07-05	814	826	814	819	19,400	819
2021-07-02	814	821	813	820	15,000	820
2021-07-01	812	822	806	810	29,700	810
2021-06-30	820	826	814	815	34,600	815
2021-06-29	821	824	815	820	23,200	820
2021-06-28	834	835	825	829	24,100	829
2021-06-25	850	851	823	828	65,200	828
2021-06-24	839	850	828	832	43,600	832
2021-06-23	853	867	832	838	108,500	838
2021-06-22	821	835	821	829	72,400	829
2021-06-21	825	826	810	815	71,100	815
2021-06-18	845	852	837	840	146,400	840
2021-06-17	867	889	836	847	472,000	847
2021-06-16	814	856	808	830	278,700	830
2021-06-15	787	809	787	805	74,100	805
2021-06-14	790	791	779	786	19,000	786
2021-06-11	784	791	777	781	46,700	781
2021-06-10	781	785	773	777	39,100	777
2021-06-09	787	789	779	788	38,700	788
2021-06-08	776	787	770	787	35,500	787
2021-06-07	790	790	777	777	25,200	777
2021-06-04	788	791	784	788	9,700	788
2021-06-03	785	793	784	788	27,800	788
2021-06-02	779	787	772	786	32,100	786
2021-06-01	782	785	774	785	39,400	785
2021-05-31	786	787	776	777	22,700	777
2021-05-28	793	796	773	780	107,700	780
2021-05-27	818	818	800	800	133,600	800
2021-05-26	818	825	808	812	32,700	812
2021-05-25	820	825	815	822	45,200	822
2021-05-24	805	845	804	820	114,100	820
2021-05-21	809	809	802	804	26,200	804
2021-05-20	802	811	801	809	48,800	809
2021-05-19	796	810	790	801	50,500	801
2021-05-18	802	810	794	799	80,100	799
2021-05-17	780	788	775	775	31,300	775
2021-05-14	780	790	780	780	25,100	780
2021-05-13	772	781	771	771	26,400	771
2021-05-12	790	794	772	772	35,800	772
2021-05-11	800	803	791	792	22,400	792
2021-05-10	796	806	796	804	23,800	804
2021-05-07	795	801	790	795	15,000	795
2021-05-06	794	805	794	797	26,900	797
2021-04-30	793	808	793	794	28,600	794
2021-04-28	795	805	792	793	28,700	793
2021-04-27	802	804	794	799	16,000	799
2021-04-26	793	804	790	799	26,000	799
2021-04-23	780	797	780	787	16,600	787
2021-04-22	793	793	782	783	16,800	783
2021-04-21	786	788	779	783	41,600	783
2021-04-20	789	798	789	790	31,500	790
2021-04-19	788	804	788	803	32,900	803
2021-04-16	800	801	782	787	34,500	787
2021-04-15	797	805	795	795	34,000	795
2021-04-14	799	808	796	807	33,000	807
2021-04-13	799	802	794	800	14,400	800
2021-04-12	805	805	797	799	18,800	799
2021-04-09	801	804	794	798	14,800	798
2021-04-08	806	808	795	798	56,900	798
2021-04-07	805	813	802	813	40,600	813
2021-04-06	819	819	798	803	38,600	803
2021-04-05	808	823	808	818	48,900	818
2021-04-02	805	811	803	811	21,000	811
2021-04-01	802	812	799	805	28,600	805
2021-03-31	803	812	801	801	33,500	801
2021-03-30	807	814	802	814	33,300	814
2021-03-29	818	818	798	815	51,100	815
2021-03-26	805	814	797	814	39,700	814
2021-03-25	800	805	795	799	29,500	799
2021-03-24	805	808	787	795	65,200	795
2021-03-23	813	817	799	806	51,000	806
2021-03-22	811	816	803	809	37,600	809
2021-03-19	805	825	800	814	99,800	814
2021-03-18	813	813	796	811	41,900	811
2021-03-17	810	813	802	810	39,600	810
2021-03-16	791	821	788	817	85,900	817
2021-03-15	780	795	776	795	59,500	795
2021-03-12	773	781	766	777	49,100	777
2021-03-11	789	789	770	776	40,600	776
2021-03-10	782	791	773	791	29,800	791
2021-03-09	773	785	758	781	41,400	781
2021-03-08	776	776	757	768	38,900	768
2021-03-05	742	763	734	763	57,600	763
2021-03-04	754	757	732	745	55,800	745
2021-03-03	761	762	751	762	30,800	762
2021-03-02	757	768	748	767	53,100	767
2021-03-01	764	771	743	751	67,900	751
2021-02-26	762	775	752	763	53,400	763
2021-02-25	786	790	772	772	37,000	772
2021-02-24	807	807	777	777	81,500	777
2021-02-22	810	839	799	807	159,800	807
2021-02-19	796	811	792	811	50,500	811
2021-02-18	815	815	793	802	71,300	802
2021-02-17	819	823	806	813	92,200	813
2021-02-16	781	822	771	819	120,900	819
2021-02-15	792	795	773	781	29,500	781
2021-02-12	781	799	777	785	29,500	785
2021-02-10	771	792	764	780	42,000	780
2021-02-09	762	769	758	769	20,500	769
2021-02-08	760	773	760	762	37,000	762
2021-02-05	763	773	756	771	31,200	771
2021-02-04	759	767	755	761	25,200	761
2021-02-03	760	768	754	764	28,800	764
2021-02-02	748	771	748	760	22,900	760
2021-02-01	744	756	742	751	45,600	751
2021-01-29	780	780	752	754	47,500	754
2021-01-28	768	790	755	774	100,100	774
2021-01-27	769	779	762	773	44,300	773
2021-01-26	772	773	761	763	26,600	763
2021-01-25	764	784	764	775	31,900	775
2021-01-22	760	775	751	764	40,500	764
2021-01-21	760	771	756	768	20,100	768
2021-01-20	761	768	756	760	28,500	760
2021-01-19	767	782	754	774	36,400	774
2021-01-18	745	766	739	758	47,700	758
2021-01-15	746	771	745	754	63,100	754
2021-01-14	786	789	771	785	39,200	785
2021-01-13	778	792	763	790	28,000	790
2021-01-12	755	781	754	778	39,400	778
2021-01-08	735	751	735	751	23,000	751
2021-01-07	744	748	731	735	16,100	735
2021-01-06	740	744	729	732	18,500	732
2021-01-05	745	756	735	735	18,900	735
2021-01-04	746	760	738	740	23,100	740

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