[7420 東証1部] 佐鳥電機 日足 時系列データ

[7420 東証1部] 佐鳥電機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23845.00848.00836.00845.008490071624200
2017-06-22855.00860.00842.00849.00385400328509000
2017-06-21830.00834.00827.00827.002850023649700
2017-06-20832.00838.00832.00834.006220051869200
2017-06-19822.00830.00819.00829.003880032029800
2017-06-16814.00830.00810.00825.00146400120478000
2017-06-15810.00817.00810.00812.003370027415400
2017-06-14813.00816.00811.00812.004130033600900
2017-06-13806.00814.00806.00813.002160017519100
2017-06-12807.00814.00798.00814.003910031612400
2017-06-09808.00812.00800.00807.003300026629000
2017-06-08806.00813.00802.00811.005110041357600
2017-06-07796.00807.00796.00806.005720045898500
2017-06-06792.00800.00790.00796.003900030992500
2017-06-05784.00799.00784.00797.005240041602000
2017-06-02781.00792.00781.00790.009410074048400
2017-06-01785.00788.00782.00783.005800045510000
2017-05-31791.00792.00786.00786.003950031153500
2017-05-30794.00800.00783.00788.008470066960700
2017-05-29803.00810.00796.00797.00202900162840800
2017-05-26848.00848.00826.00826.00396900332362600
2017-05-25841.00843.00837.00842.00127500107224300
2017-05-24840.00844.00837.00841.008320069979700
2017-05-23841.00841.00835.00838.005760048275900
2017-05-22845.00846.00839.00840.009630081046100
2017-05-19845.00846.00838.00844.008910075089700
2017-05-18835.00843.00835.00841.007850065867000
2017-05-17847.00847.00841.00843.005470046149700
2017-05-16840.00852.00840.00846.006060051268900
2017-05-15849.00853.00836.00837.007700064952500
2017-05-12846.00854.00842.00854.008950076004300
2017-05-11839.00848.00838.00844.0011650098185000
2017-05-10825.00834.00824.00834.006270052028900
2017-05-09823.00824.00817.00822.0012150099761000
2017-05-08820.00823.00818.00822.008460069477700
2017-05-02813.00816.00811.00814.003060024913700
2017-05-01815.00815.00810.00811.003260026493900
2017-04-28810.00817.00810.00813.004940040234700
2017-04-27813.00814.00809.00810.003130025410600
2017-04-26808.00814.00805.00813.003170025733500
2017-04-25803.00805.00799.00805.002710021768900
2017-04-24803.00803.00793.00799.002830022627300
2017-04-21798.00799.00794.00796.002360018799300
2017-04-20799.00802.00793.00793.002390019077500
2017-04-19800.00802.00796.00796.001920015342400
2017-04-18790.00800.00790.00796.002030016151900
2017-04-17779.00792.00779.00788.002350018497800
2017-04-14784.00788.00780.00780.002250017614600
2017-04-13793.00796.00780.00784.005240041286600
2017-04-12805.00806.00795.00796.002950023565500
2017-04-11814.00814.00808.00808.001980016061500
2017-04-10807.00817.00805.00814.002850023127300
2017-04-07793.00812.00793.00807.004610037086800
2017-04-06810.00810.00795.00798.004230033928700
2017-04-05811.00816.00810.00810.002710022013500
2017-04-04816.00820.00810.00815.003960032265800
2017-04-03818.00820.00814.00815.002600021235700
2017-03-31830.00830.00811.00811.005150042237000
2017-03-30827.00837.00823.00830.003420028454300
2017-03-29825.00830.00823.00824.002280018848000
2017-03-28820.00827.00815.00825.003750030852300
2017-03-27816.00820.00815.00816.002270018541800
2017-03-24815.00823.00815.00817.00112009173000
2017-03-23821.00827.00813.00814.002210018073700
2017-03-22826.00827.00821.00821.002110017391600
2017-03-21820.00838.00820.00829.007340060845600
2017-03-17824.00826.00817.00820.003310027206800
2017-03-16819.00824.00816.00821.001740014282200
2017-03-15819.00823.00819.00819.001740014276900
2017-03-14821.00821.00815.00819.002180017858900
2017-03-13822.00824.00818.00821.001920015763200
2017-03-10820.00824.00818.00823.003690030294100
2017-03-09820.00820.00818.00818.0062005075000
2017-03-08820.00820.00816.00817.001800014726600
2017-03-07817.00821.00816.00818.00118009659400
2017-03-06817.00822.00816.00819.001740014250800
2017-03-03817.00818.00814.00817.001710013958800
2017-03-02814.00822.00812.00818.002830023105100
2017-03-01810.00815.00801.00810.002660021507800
2017-02-28810.00820.00810.00813.002930023924000
2017-02-27820.00820.00808.00812.003020024531200
2017-02-24823.00827.00818.00823.002820023243900
2017-02-23824.00828.00817.00819.006080049958900
2017-02-22804.00824.00804.00824.009330076082400
2017-02-21798.00804.00794.00803.006030048260600
2017-02-20800.00801.00797.00798.005910047220400
2017-02-17790.00797.00789.00796.003670029104500
2017-02-16778.00795.00777.00788.009170072127100
2017-02-15761.00780.00761.00780.0011010085066500
2017-02-14754.00763.00753.00755.0012260092946900
2017-02-13751.00754.00750.00753.003560026773200
2017-02-10746.00750.00745.00750.004270031980700
2017-02-09744.00744.00740.00743.001720012768800
2017-02-08742.00747.00739.00742.002730020262500
2017-02-07740.00742.00737.00740.003400025168200
2017-02-06739.00741.00736.00739.002090015443000
2017-02-03740.00743.00735.00737.002450018084400
2017-02-02740.00740.00735.00737.002460018156400
2017-02-01736.00740.00733.00740.002610019219000
2017-01-31740.00742.00736.00736.005410039956100
2017-01-30744.00749.00738.00745.0010200075966500
2017-01-27742.00746.00738.00744.003890028927800
2017-01-26742.00743.00738.00742.005080037648600
2017-01-25741.00746.00737.00738.004690034750700
2017-01-24741.00745.00737.00741.003570026468500
2017-01-23739.00748.00735.00744.005960044367200
2017-01-20739.00744.00736.00742.006420047568600
2017-01-19738.00741.00736.00739.005260038865700
2017-01-18736.00736.00730.00735.004530033200100
2017-01-17738.00738.00733.00735.004800035290400
2017-01-16734.00738.00733.00738.005300038974800
2017-01-13732.00735.00730.00730.006010043977100
2017-01-12735.00741.00732.00741.005450040147700
2017-01-11738.00738.00735.00737.002950021731200
2017-01-10736.00738.00732.00736.004080029998900
2017-01-06733.00736.00730.00732.004410032285200
2017-01-05738.00738.00732.00734.003610026532300
2017-01-04734.00738.00732.00737.005680041804300
2016-12-30728.00731.00727.00729.001930014073800
2016-12-29730.00732.00725.00730.003380024617100
2016-12-28730.00734.00723.00732.002610019056400
2016-12-27729.00731.00726.00728.002750020029900
2016-12-26725.00731.00725.00726.003730027130400
2016-12-22719.00732.00716.00727.007350053175700
2016-12-21725.00730.00715.00716.00140700101382400
2016-12-20738.00740.00731.00737.006450047448800
2016-12-19741.00743.00738.00741.003200023693900
2016-12-16746.00749.00736.00740.009510070568100
2016-12-15740.00749.00740.00745.007290054259400
2016-12-14735.00742.00733.00740.008600063371000
2016-12-13726.00733.00726.00732.004930035954800
2016-12-12725.00734.00724.00733.008550062363300
2016-12-09720.00729.00720.00726.0010900079031700
2016-12-08725.00729.00718.00727.008690062946400
2016-12-07718.00722.00716.00722.007470053775100
2016-12-06714.00719.00714.00715.004510032304600
2016-12-05712.00715.00710.00713.003810027142400
2016-12-02715.00716.00711.00714.004060028999400
2016-12-01716.00721.00714.00714.008020057516000
2016-11-30716.00717.00710.00712.003070021926700
2016-11-29716.00718.00713.00716.003130022399800
2016-11-28714.00720.00702.00717.0012790090995800
2016-11-25733.00736.00731.00731.0012100088702300
2016-11-24736.00741.00732.00733.006760049695700
2016-11-22734.00740.00730.00733.005160037879100
2016-11-21733.00739.00732.00734.002700019846300
2016-11-18735.00738.00732.00733.002330017121600
2016-11-17729.00732.00729.00732.001930014113300
2016-11-16727.00731.00721.00730.001850013451200
2016-11-15730.00731.00720.00726.002620019044400
2016-11-14728.00734.00726.00731.002410017589400
2016-11-11735.00735.00724.00728.002970021689600
2016-11-10730.00734.00700.00732.005470039599600
2016-11-09732.00735.00710.00714.005330038558200
2016-11-08738.00738.00730.00734.002440017903700
2016-11-07736.00737.00729.00735.002120015581000
2016-11-04727.00733.00725.00731.001940014145800
2016-11-02736.00736.00729.00731.001940014200500
2016-11-01745.00747.00737.00743.003110023082100
2016-10-31746.00747.00742.00746.002650019735500
2016-10-28747.00747.00743.00746.003160023573200
2016-10-27740.00745.00738.00743.001470010916200
2016-10-26738.00745.00737.00743.002180016164000
2016-10-25741.00741.00736.00738.001400010338000
2016-10-24735.00744.00735.00742.001570011632100
2016-10-21734.00737.00733.00735.00101007419900
2016-10-20727.00734.00727.00734.002100015336700
2016-10-19718.00726.00718.00725.0092006663100
2016-10-18716.00718.00715.00717.00134009598800
2016-10-17715.00721.00715.00717.002420017359800
2016-10-14724.00734.00724.00727.00125009114200
2016-10-13733.00735.00720.00729.001730012587500
2016-10-12728.00732.00728.00730.00125009122300
2016-10-11728.00736.00728.00734.002600019018400
2016-10-07728.00728.00724.00728.00120008722400
2016-10-06728.00730.00723.00728.001500010909400
2016-10-05727.00728.00723.00728.001930014026700
2016-10-04724.00726.00718.00726.001470010640200
2016-10-03713.00726.00710.00721.002220016006200
2016-09-30708.00718.00705.00713.002060014678500
2016-09-29708.00715.00704.00712.002380016915600
2016-09-28700.00708.00699.00706.001990014004700
2016-09-27693.00708.00686.00708.002970020742200
2016-09-26701.00701.00685.00686.002770019166800
2016-09-23700.00703.00688.00703.002170015220500
2016-09-21684.00699.00681.00699.001750012128400
2016-09-20685.00685.00680.00682.001740011887500
2016-09-16677.00681.00676.00680.001580010713500
2016-09-15669.00678.00669.00673.0086005783800
2016-09-14674.00676.00671.00674.0069004650000
2016-09-13679.00679.00675.00677.0056003790400
2016-09-12668.00675.00668.00671.0062004157400
2016-09-09671.00679.00671.00676.001520010232100
2016-09-08677.00678.00673.00674.001950013162400
2016-09-07675.00676.00668.00675.00122008194400
2016-09-06670.00676.00669.00675.0072004849800
2016-09-05672.00672.00664.00670.001620010829800
2016-09-02672.00673.00667.00669.00115007695200
2016-09-01676.00676.00672.00674.00138009300000
2016-08-31672.00676.00672.00676.0093006277600
2016-08-30675.00676.00671.00672.00104007001600
2016-08-29671.00678.00671.00674.00107007210600
2016-08-26657.00670.00657.00667.002620017475800
2016-08-25651.00658.00650.00657.0069004511600
2016-08-24652.00661.00651.00654.0090005885000
2016-08-23653.00659.00649.00650.001810011801400
2016-08-22652.00658.00652.00655.00108007067000
2016-08-19663.00663.00652.00652.002250014844000
2016-08-18656.00657.00651.00651.00142009270500
2016-08-17658.00664.00655.00657.001530010061600
2016-08-16670.00677.00664.00664.001520010199000
2016-08-15670.00674.00668.00671.0042002819000
2016-08-12676.00676.00670.00674.0070004714000
2016-08-10670.00675.00669.00673.00101006775700
2016-08-09674.00676.00669.00675.0088005922500
2016-08-08668.00675.00668.00672.0073004900300
2016-08-05660.00669.00660.00668.0062004125700
2016-08-04659.00660.00653.00660.0054003552300
2016-08-03651.00655.00650.00650.00126008216800
2016-08-02670.00672.00660.00664.00135008974400
2016-08-01672.00673.00670.00670.0097006505200
2016-07-29674.00681.00667.00677.00136009152800
2016-07-28672.00678.00669.00677.0093006275300
2016-07-27675.00684.00675.00679.0089006053100
2016-07-26675.00678.00670.00672.001550010430200
2016-07-25670.00683.00670.00679.00132008933100
2016-07-22671.00680.00668.00674.00142009561600
2016-07-21682.00682.00668.00675.004440029885600
2016-07-20677.00677.00672.00677.00117007907200
2016-07-19690.00690.00662.00677.002030013741300
2016-07-15693.00693.00680.00682.003130021472500
2016-07-14675.00695.00675.00678.003820026181800
2016-07-13690.00692.00684.00685.001880012919900
2016-07-12675.00685.00675.00680.002410016417900
2016-07-11658.00678.00658.00675.003190021391700
2016-07-08662.00665.00658.00658.00102006744600
2016-07-07657.00663.00654.00658.001960012904700
2016-07-06650.00669.00650.00667.002570016924400
2016-07-05672.00675.00666.00673.00124008311100
2016-07-04673.00677.00671.00673.002480016712700
2016-07-01670.00683.00666.00678.002990020209300
2016-06-30671.00674.00665.00667.00120008030700
2016-06-29665.00672.00661.00671.002710018106800
2016-06-28655.00667.00645.00662.003170020765000
2016-06-27651.00664.00651.00662.002810018500700
2016-06-24684.00684.00645.00651.007530049287500
2016-06-23662.00672.00659.00672.003510023420400
2016-06-22652.00666.00649.00662.003460022833400
2016-06-21646.00664.00646.00654.004170027378000
2016-06-20640.00652.00635.00650.004640029836000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog