[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 
2017-12-121021.001024.001019.001021.002240022876300
2017-12-111018.001022.001014.001022.003220032833300
2017-12-081002.001020.001002.001018.008170082741200
2017-12-07978.001003.00978.00999.005340053168000
2017-12-06995.00995.00974.00978.005250051571500
2017-12-05994.00996.00987.00993.005020049812200
2017-12-041008.001009.00993.00993.003870038763800
2017-12-01998.001010.00995.001000.005780057773300
2017-11-301009.001010.00986.00992.00143900142973700
2017-11-291023.001025.001010.001016.005640057259500
2017-11-28992.001024.00992.001022.00123300124378100
2017-11-271051.001059.001036.001038.00147800154539600
2017-11-241043.001054.001041.001051.007020073566900
2017-11-221043.001050.001043.001046.004800050191800
2017-11-211043.001050.001041.001042.003720038891200
2017-11-201022.001044.001021.001040.006150063654100
2017-11-171029.001036.001017.001025.004790049058900
2017-11-161010.001031.001008.001025.007570077510600
2017-11-151030.001038.001006.001018.00148000151448300
2017-11-141052.001052.001029.001034.009320096501400
2017-11-131060.001060.001030.001034.00108800113505900
2017-11-101066.001071.001054.001065.009300098774500
2017-11-091060.001100.001059.001074.00246600265784800
2017-11-081038.001057.001038.001055.008120084978700
2017-11-071044.001055.001035.001040.00109300114069500
2017-11-061058.001059.001039.001040.007510078430800
2017-11-021060.001060.001043.001048.005350056152000
2017-11-011056.001060.001047.001053.00114900120948000
2017-10-311030.001060.001027.001058.00194200202791200
2017-10-301025.001027.001021.001027.006160063108500
2017-10-271020.001023.001011.001022.006860069897200
2017-10-261020.001023.001011.001015.004130041993900
2017-10-251030.001030.001012.001016.006260063839600
2017-10-241028.001037.001019.001022.009670099192400
2017-10-231016.001024.001016.001020.003990040664000
2017-10-201017.001017.001011.001012.003810038647200
2017-10-191010.001018.001005.001017.004960050260700
2017-10-181028.001028.001003.001008.00101300102440200
2017-10-171016.001037.001009.001028.009490097142500
2017-10-161040.001064.001008.001013.00342000354573400
2017-10-131010.001035.001008.001030.00133400136642800
2017-10-121001.001013.00999.001006.003960039884700
2017-10-111012.001012.001000.001002.003020030327600
2017-10-101000.001013.00999.001008.004430044593700
2017-10-06992.001017.00992.001004.006880069253200
2017-10-05999.001003.00996.00997.004300042951600
2017-10-041000.001007.00999.00999.004420044289000
2017-10-031007.001012.001001.001004.004720047514100
2017-10-02995.001001.00992.00997.002520025132100
2017-09-291004.001016.00992.00995.008110081443900
2017-09-28984.001005.00984.001003.005170051555400
2017-09-27983.00986.00978.00984.003370033116000
2017-09-26984.00984.00979.00980.003870038020600
2017-09-25976.00987.00975.00984.003140030872300
2017-09-22976.00981.00968.00972.002920028406500
2017-09-21987.00990.00972.00976.004800047027400
2017-09-20979.00989.00975.00983.005780056839100
2017-09-19974.00979.00963.00974.007590073888100
2017-09-15935.00973.00935.00960.00158100151082200
2017-09-14942.00943.00932.00935.005540052004600
2017-09-13929.00943.00926.00943.004810045069100
2017-09-12914.00936.00911.00931.0010040092548900
2017-09-11899.00908.00896.00906.005400048840900
2017-09-08894.00898.00890.00893.003890034779800
2017-09-07894.00896.00890.00894.003610032241900
2017-09-06890.00896.00885.00894.003740033313400
2017-09-05906.00909.00892.00896.005520049592700
2017-09-04921.00921.00902.00905.004860044119200
2017-09-01916.00924.00909.00920.003250029793900
2017-08-31915.00918.00911.00913.001830016719200
2017-08-30910.00916.00907.00913.003180028985100
2017-08-29902.00908.00896.00907.003800034257800
2017-08-28913.00913.00902.00906.003210029079800
2017-08-25914.00916.00907.00910.001960017853500
2017-08-24912.00918.00907.00913.003220029377900
2017-08-23917.00919.00911.00912.003780034570000
2017-08-22918.00921.00913.00913.002880026389500
2017-08-21921.00921.00914.00916.002770025403200
2017-08-18921.00924.00917.00921.004200038673900
2017-08-17929.00935.00927.00929.006240058057800
2017-08-16934.00935.00925.00929.006420059802900
2017-08-15914.00937.00914.00926.008340077570600
2017-08-14905.00923.00902.00914.006070055460900
2017-08-10927.00928.00910.00915.007330067117500
2017-08-09935.00936.00925.00927.005270048987900
2017-08-08924.00935.00924.00935.007890073461800
2017-08-07911.00922.00910.00918.005740052624300
2017-08-04914.00915.00909.00909.005080046303900
2017-08-03923.00925.00915.00917.005620051660100
2017-08-02913.00927.00912.00926.009790090109800
2017-08-01910.00924.00907.00909.009270084696100
2017-07-31910.00915.00908.00910.005990054581700
2017-07-28919.00921.00911.00917.009040082802100
2017-07-27918.00926.00915.00919.007400068085500
2017-07-26933.00935.00917.00917.006580060719600
2017-07-25939.00942.00930.00932.005830054455800
2017-07-24940.00950.00937.00942.006590062214000
2017-07-21930.00948.00929.00947.008970084216800
2017-07-20940.00941.00932.00933.006410060048000
2017-07-19936.00964.00929.00931.00284500268256400
2017-07-18940.00944.00923.00939.00432600403997800
2017-07-14870.00872.00867.00871.004700040903800
2017-07-13860.00869.00860.00869.007770067277500
2017-07-12845.00860.00845.00860.008020068656000
2017-07-11850.00854.00844.00845.003510029834900
2017-07-10843.00855.00842.00850.003750031903100
2017-07-07850.00854.00846.00846.004830041099900
2017-07-06840.00851.00840.00850.002630022268800
2017-07-05834.00852.00832.00851.008460071507300
2017-07-04832.00834.00827.00832.003270027162200
2017-07-03835.00836.00830.00830.001390011560100
2017-06-30838.00838.00829.00835.003580029853000
2017-06-29832.00844.00832.00843.003240027211300
2017-06-28838.00841.00825.00828.003710030917700
2017-06-27843.00845.00836.00842.003770031691500
2017-06-26843.00849.00839.00841.007980067454400
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

   ※ 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。 

Twitter