[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 
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
2016-06-17621.00642.00613.00641.00160000101168800
2016-06-16630.00637.00615.00617.003320020724500
2016-06-15627.00639.00627.00630.002930018528700
2016-06-14635.00639.00626.00627.002910018362800
2016-06-13651.00654.00635.00635.004960031793500
2016-06-10656.00662.00652.00658.005260034576800
2016-06-09655.00660.00642.00656.003090020199100
2016-06-08651.00658.00651.00658.001540010089900
2016-06-07642.00652.00642.00650.002880018621400
2016-06-06650.00651.00642.00647.003920025299400
2016-06-03653.00663.00653.00658.002190014392600
2016-06-02657.00661.00651.00653.003910025612400
2016-06-01660.00670.00654.00657.0010750070898200
2016-05-31678.00678.00672.00672.003610024345400
2016-05-30674.00688.00674.00676.007700052144400
2016-05-27699.00704.00687.00690.00184000128224300
2016-05-26718.00738.00715.00716.00236900170683800
2016-05-25708.00716.00708.00713.006620047146400
2016-05-24704.00709.00703.00708.004820034045600
2016-05-23703.00707.00701.00705.005890041445600
2016-05-20699.00703.00699.00702.005540038802300
2016-05-19703.00705.00698.00704.006980048969000
2016-05-18709.00711.00696.00703.00189000132972000
2016-05-17742.00742.00736.00739.003330024637700
2016-05-16741.00741.00735.00735.003670027066100
2016-05-13753.00753.00735.00735.005530040928600
2016-05-12752.00753.00743.00753.002000014977600
2016-05-11755.00756.00748.00755.003220024252500
2016-05-10742.00753.00739.00750.003990029787600
2016-05-09743.00744.00736.00742.001960014520700
2016-05-06733.00737.00728.00735.002780020368200
2016-05-02733.00733.00723.00730.003980028983600
2016-04-28753.00756.00740.00745.007090053155800
2016-04-27747.00749.00741.00747.002730020357600
2016-04-26744.00749.00742.00746.003580026686400
2016-04-25746.00749.00740.00744.002370017625700
2016-04-22740.00746.00736.00746.002990022149600
2016-04-21734.00739.00733.00739.002880021227500
2016-04-20732.00736.00728.00733.003180023272900
2016-04-19722.00726.00719.00726.002060014912200
2016-04-18712.00719.00700.00715.003060021739000
2016-04-15719.00728.00709.00722.004610033128900
2016-04-14720.00726.00720.00724.002970021489800
2016-04-13719.00720.00712.00719.002450017581100
2016-04-12707.00715.00704.00712.002000014204200
2016-04-11720.00720.00700.00706.003030021403800
2016-04-08697.00724.00695.00717.003760026649900
2016-04-07701.00714.00701.00706.00122008618900
2016-04-06702.00707.00700.00702.001640011521800
2016-04-05714.00714.00702.00702.003090021809600
2016-04-04714.00720.00713.00718.002030014548700
2016-04-01730.00730.00710.00711.004160029790300
2016-03-31732.00736.00729.00730.002200016115000
2016-03-30735.00737.00730.00732.003070022516600
2016-03-29728.00736.00727.00735.003530025850500
2016-03-28726.00728.00723.00728.001970014301300
2016-03-25720.00730.00719.00724.002140015483700
2016-03-24723.00726.00719.00720.001460010541100
2016-03-23725.00727.00719.00724.001970014246800
2016-03-22725.00731.00720.00725.003470025173700
2016-03-18716.00721.00711.00714.002780019868100
2016-03-17721.00722.00712.00717.00123008820800
2016-03-16718.00725.00715.00715.001420010209600
2016-03-15719.00722.00717.00718.002340016825800
2016-03-14723.00728.00714.00719.004330031212400
2016-03-11705.00720.00703.00717.004440031470000
2016-03-10703.00707.00700.00706.002580018192800
2016-03-09699.00700.00695.00696.001710011931900
2016-03-08702.00706.00700.00700.002170015246900
2016-03-07694.00706.00694.00701.004060028451100
2016-03-04696.00709.00690.00697.003140021880800
2016-03-03692.00699.00692.00699.002410016790000
2016-03-02672.00692.00672.00690.001970013532100
2016-03-01679.00683.00657.00670.003620024298600
2016-02-29695.00697.00679.00679.002430016720700
2016-02-26690.00696.00685.00687.001740012007000
2016-02-25671.00695.00671.00692.002780019154500
2016-02-24671.00686.00664.00670.002510016931700
2016-02-23694.00694.00675.00675.002050013959900
2016-02-22682.00693.00682.00689.001780012262400
2016-02-19693.00693.00681.00686.003360023105900
2016-02-18695.00695.00684.00690.002050014171400
2016-02-17684.00697.00673.00679.002590017687600
2016-02-16678.00697.00667.00685.003180021802000
2016-02-15657.00689.00656.00685.002380016072400
2016-02-12635.00648.00629.00629.005240033474500
2016-02-10687.00692.00655.00667.004110027733900
2016-02-09692.00697.00686.00687.004310029732200
2016-02-08693.00710.00693.00703.001920013467600
2016-02-05691.00709.00691.00704.001860012981500
2016-02-04705.00710.00699.00700.002310016218400
2016-02-03723.00723.00708.00714.002500017833600
2016-02-02730.00734.00724.00725.001820013259200
2016-02-01720.00730.00719.00730.003110022572400
2016-01-29710.00726.00703.00715.002840020181700
2016-01-28712.00714.00708.00709.001430010156900
2016-01-27711.00719.00708.00712.002620018654400
2016-01-26699.00711.00699.00707.002720019160000
2016-01-25693.00716.00693.00711.003660025914200
2016-01-22675.00700.00675.00699.003630025079400
2016-01-21681.00689.00667.00667.006570044558300
2016-01-20712.00715.00688.00688.003560024950100
2016-01-19690.00715.00690.00709.003280023139500
2016-01-18680.00699.00675.00693.005290036435500
2016-01-15693.00698.00690.00690.006660046164900
2016-01-14705.00715.00700.00705.004320030348100
2016-01-13712.00723.00710.00719.002480017808600
2016-01-12722.00727.00700.00700.005850041407700
2016-01-08710.00735.00709.00722.004700033908900
2016-01-07745.00745.00723.00724.003600026431400
2016-01-06753.00760.00732.00735.009220068418600
2016-01-05730.00739.00724.00732.002900021195500
2016-01-04740.00746.00727.00729.005450040053900
2015-12-30735.00745.00732.00737.004830035664300
2015-12-29718.00734.00714.00729.004760034592800
2015-12-28692.00720.00692.00711.007580053806300
2015-12-25722.00722.00690.00692.00183400129268200
2015-12-24745.00745.00727.00728.008360061465400
2015-12-22730.00741.00730.00735.00137700101391400
2015-12-21744.00750.00729.00732.00258300190701400
2015-12-18791.00798.00782.00783.006010047243900
2015-12-17799.00803.00790.00791.005400042973200
2015-12-16788.00789.00784.00787.004600036152700
2015-12-15790.00797.00785.00785.004480035331000
2015-12-14792.00796.00787.00794.003480027515300
2015-12-11791.00800.00790.00796.005420042969900
2015-12-10795.00800.00786.00788.006160048706500
2015-12-09806.00806.00795.00796.005560044416300
2015-12-08810.00810.00800.00801.003620029087700
2015-12-07811.00812.00802.00802.006970056132200
2015-12-04799.00807.00794.00804.007120056920400
2015-12-03810.00812.00802.00805.005690045930800

   ※ 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