澤藤電機(6901)の株価時系列情報
澤藤電機(6901)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 239 | 240 | 237 | 240 | 27,000 |
1983/12/27 | 237 | 240 | 235 | 237 | 25,000 |
1983/12/26 | 239 | 239 | 237 | 237 | 23,000 |
1983/12/24 | 240 | 240 | 240 | 240 | 28,000 |
1983/12/22 | 220 | 220 | 215 | 215 | 42,000 |
1983/12/21 | 220 | 220 | 220 | 220 | 26,000 |
1983/12/20 | 220 | 220 | 220 | 220 | 8,000 |
1983/12/19 | 225 | 225 | 220 | 220 | 35,000 |
1983/12/17 | 220 | 220 | 220 | 220 | 6,000 |
1983/12/15 | 220 | 220 | 220 | 220 | 1,000 |
1983/12/14 | 220 | 221 | 215 | 215 | 23,000 |
1983/12/13 | 219 | 222 | 216 | 221 | 25,000 |
1983/12/12 | 220 | 220 | 220 | 220 | 13,000 |
1983/12/09 | 230 | 230 | 230 | 230 | 9,000 |
1983/12/08 | 234 | 234 | 228 | 234 | 31,000 |
1983/12/07 | 234 | 242 | 232 | 232 | 123,000 |
1983/12/06 | 231 | 236 | 231 | 233 | 25,000 |
1983/12/05 | 221 | 228 | 221 | 228 | 16,000 |
1983/12/03 | 225 | 225 | 215 | 215 | 31,000 |
1983/12/02 | 226 | 230 | 226 | 230 | 26,000 |
1983/11/30 | 227 | 227 | 227 | 227 | 4,000 |
1983/11/29 | 227 | 227 | 227 | 227 | 4,000 |
1983/11/26 | 227 | 227 | 227 | 227 | 3,000 |
1983/11/25 | 230 | 230 | 227 | 227 | 7,000 |
1983/11/24 | 230 | 230 | 225 | 225 | 14,000 |
1983/11/22 | 225 | 225 | 224 | 225 | 12,000 |
1983/11/21 | 228 | 228 | 224 | 224 | 3,000 |
1983/11/19 | 222 | 223 | 222 | 223 | 13,000 |
1983/11/18 | 221 | 221 | 220 | 220 | 9,000 |
1983/11/17 | 225 | 226 | 220 | 226 | 21,000 |
1983/11/16 | 228 | 228 | 227 | 227 | 13,000 |
1983/11/15 | 228 | 230 | 228 | 230 | 10,000 |
1983/11/14 | 229 | 230 | 228 | 230 | 10,000 |
1983/11/11 | 226 | 228 | 225 | 228 | 23,000 |
1983/11/10 | 230 | 235 | 221 | 221 | 11,000 |
1983/11/09 | 234 | 235 | 233 | 235 | 22,000 |
1983/11/08 | 241 | 241 | 239 | 239 | 41,000 |
1983/11/07 | 230 | 243 | 230 | 242 | 110,000 |
1983/11/05 | 225 | 235 | 225 | 235 | 53,000 |
1983/11/04 | 220 | 220 | 218 | 218 | 6,000 |
1983/11/02 | 218 | 219 | 218 | 218 | 6,000 |
1983/11/01 | 216 | 216 | 215 | 216 | 16,000 |
1983/10/31 | 217 | 220 | 215 | 215 | 11,000 |
1983/10/28 | 225 | 225 | 218 | 218 | 11,000 |
1983/10/27 | 220 | 220 | 220 | 220 | 3,000 |
1983/10/26 | 220 | 225 | 220 | 225 | 6,000 |
1983/10/25 | 221 | 221 | 218 | 219 | 19,000 |
1983/10/22 | 218 | 218 | 218 | 218 | 2,000 |
1983/10/21 | 217 | 217 | 217 | 217 | 1,000 |
1983/10/20 | 215 | 215 | 215 | 215 | 8,000 |
1983/10/18 | 224 | 235 | 224 | 231 | 38,000 |
1983/10/17 | 216 | 224 | 214 | 224 | 11,000 |
1983/10/15 | 215 | 215 | 214 | 214 | 27,000 |
1983/10/14 | 215 | 215 | 215 | 215 | 22,000 |
1983/10/13 | 219 | 219 | 217 | 219 | 11,000 |
1983/10/12 | 218 | 218 | 218 | 218 | 2,000 |
1983/10/11 | 217 | 217 | 217 | 217 | 3,000 |
1983/10/07 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/06 | 220 | 227 | 220 | 227 | 7,000 |
1983/10/05 | 219 | 219 | 217 | 217 | 4,000 |
1983/10/04 | 217 | 220 | 216 | 220 | 14,000 |
1983/10/03 | 216 | 216 | 216 | 216 | 6,000 |
1983/10/01 | 216 | 216 | 216 | 216 | 8,000 |
1983/09/30 | 215 | 215 | 215 | 215 | 21,000 |
1983/09/29 | 217 | 217 | 213 | 215 | 43,000 |
1983/09/28 | 219 | 219 | 215 | 215 | 19,000 |
1983/09/27 | 218 | 218 | 218 | 218 | 12,000 |
1983/09/26 | 228 | 228 | 228 | 228 | 18,000 |
1983/09/22 | 222 | 222 | 218 | 218 | 24,000 |
1983/09/21 | 227 | 227 | 227 | 227 | 1,000 |
1983/09/20 | 222 | 230 | 222 | 230 | 6,000 |
1983/09/19 | 225 | 225 | 221 | 221 | 7,000 |
1983/09/16 | 230 | 230 | 230 | 230 | 6,000 |
1983/09/14 | 225 | 225 | 220 | 220 | 10,000 |
1983/09/13 | 225 | 225 | 224 | 225 | 12,000 |
1983/09/12 | 225 | 225 | 225 | 225 | 27,000 |
1983/09/09 | 229 | 229 | 228 | 228 | 11,000 |
1983/09/08 | 230 | 230 | 230 | 230 | 10,000 |
1983/09/07 | 230 | 230 | 227 | 227 | 51,000 |
1983/09/06 | 240 | 240 | 240 | 240 | 7,000 |
1983/09/05 | 235 | 236 | 235 | 235 | 8,000 |
1983/09/03 | 235 | 235 | 235 | 235 | 10,000 |
1983/09/02 | 236 | 236 | 235 | 235 | 10,000 |
1983/09/01 | 235 | 239 | 235 | 236 | 12,000 |
1983/08/31 | 239 | 239 | 236 | 237 | 3,000 |
1983/08/30 | 249 | 249 | 241 | 241 | 22,000 |
1983/08/29 | 230 | 250 | 230 | 250 | 20,000 |
1983/08/27 | 230 | 230 | 230 | 230 | 3,000 |
1983/08/26 | 229 | 229 | 229 | 229 | 3,000 |
1983/08/25 | 227 | 230 | 227 | 230 | 17,000 |
1983/08/24 | 230 | 230 | 226 | 227 | 18,000 |
1983/08/23 | 240 | 240 | 231 | 231 | 36,000 |
1983/08/20 | 240 | 240 | 230 | 230 | 8,000 |
1983/08/19 | 240 | 241 | 240 | 241 | 15,000 |
1983/08/18 | 240 | 240 | 240 | 240 | 10,000 |
1983/08/17 | 230 | 233 | 230 | 230 | 6,000 |
1983/08/16 | 236 | 236 | 236 | 236 | 1,000 |
1983/08/15 | 230 | 231 | 230 | 231 | 22,000 |
1983/08/12 | 240 | 241 | 240 | 240 | 11,000 |
1983/08/11 | 230 | 230 | 230 | 230 | 5,000 |
1983/08/10 | 242 | 242 | 226 | 226 | 18,000 |
1983/08/09 | 230 | 245 | 230 | 245 | 13,000 |
1983/08/06 | 235 | 235 | 235 | 235 | 2,000 |
1983/08/05 | 232 | 232 | 226 | 231 | 24,000 |
1983/08/04 | 235 | 235 | 231 | 231 | 16,000 |
1983/08/03 | 240 | 240 | 235 | 235 | 23,000 |
1983/08/02 | 242 | 242 | 235 | 235 | 10,000 |
1983/08/01 | 243 | 243 | 240 | 240 | 16,000 |
1983/07/29 | 235 | 240 | 230 | 230 | 33,000 |
1983/07/28 | 240 | 240 | 235 | 240 | 29,000 |
1983/07/27 | 240 | 240 | 240 | 240 | 13,000 |
1983/07/26 | 250 | 250 | 249 | 249 | 23,000 |
1983/07/25 | 252 | 252 | 250 | 250 | 24,000 |
1983/07/22 | 250 | 250 | 250 | 250 | 19,000 |
1983/07/21 | 260 | 260 | 252 | 255 | 85,000 |
1983/07/20 | 246 | 268 | 245 | 260 | 249,000 |
1983/07/19 | 235 | 243 | 226 | 243 | 79,000 |
1983/07/18 | 238 | 238 | 230 | 230 | 60,000 |
1983/07/15 | 211 | 215 | 211 | 215 | 18,000 |
1983/07/14 | 215 | 215 | 211 | 211 | 25,000 |
1983/07/12 | 225 | 230 | 223 | 230 | 33,000 |
1983/07/11 | 225 | 225 | 222 | 222 | 8,000 |
1983/07/09 | 222 | 223 | 222 | 223 | 14,000 |
1983/07/08 | 228 | 228 | 222 | 222 | 22,000 |
1983/07/07 | 225 | 230 | 224 | 228 | 19,000 |
1983/07/06 | 225 | 225 | 221 | 225 | 14,000 |
1983/07/05 | 225 | 225 | 224 | 225 | 14,000 |
1983/07/04 | 228 | 230 | 225 | 225 | 15,000 |
1983/07/02 | 225 | 230 | 225 | 230 | 6,000 |
1983/07/01 | 225 | 228 | 225 | 228 | 11,000 |
1983/06/30 | 225 | 226 | 225 | 225 | 9,000 |
1983/06/29 | 226 | 226 | 225 | 225 | 9,000 |
1983/06/28 | 223 | 223 | 223 | 223 | 28,000 |
1983/06/25 | 220 | 222 | 210 | 210 | 63,000 |
1983/06/24 | 225 | 225 | 215 | 215 | 57,000 |
1983/06/23 | 226 | 232 | 225 | 225 | 19,000 |
1983/06/22 | 232 | 232 | 225 | 225 | 19,000 |
1983/06/21 | 239 | 239 | 232 | 232 | 42,000 |
1983/06/20 | 241 | 242 | 240 | 240 | 25,000 |
1983/06/17 | 241 | 242 | 241 | 241 | 11,000 |
1983/06/16 | 242 | 242 | 241 | 241 | 8,000 |
1983/06/15 | 250 | 250 | 241 | 241 | 9,000 |
1983/06/14 | 250 | 250 | 248 | 250 | 8,000 |
1983/06/13 | 249 | 250 | 245 | 250 | 7,000 |
1983/06/11 | 245 | 245 | 240 | 240 | 8,000 |
1983/06/10 | 245 | 250 | 245 | 250 | 8,000 |
1983/06/09 | 246 | 246 | 245 | 245 | 29,000 |
1983/06/08 | 250 | 250 | 246 | 250 | 13,000 |
1983/06/07 | 260 | 260 | 245 | 250 | 138,000 |
1983/06/06 | 259 | 259 | 256 | 256 | 23,000 |
1983/06/04 | 252 | 263 | 252 | 260 | 67,000 |
1983/06/03 | 247 | 250 | 247 | 249 | 21,000 |
1983/06/02 | 251 | 251 | 247 | 247 | 20,000 |
1983/06/01 | 250 | 250 | 250 | 250 | 15,000 |
1983/05/31 | 247 | 247 | 247 | 247 | 30,000 |
1983/05/30 | 245 | 245 | 245 | 245 | 28,000 |
1983/05/27 | 255 | 257 | 255 | 255 | 13,000 |
1983/05/26 | 259 | 260 | 257 | 257 | 35,000 |
1983/05/25 | 260 | 260 | 260 | 260 | 33,000 |
1983/05/24 | 245 | 260 | 243 | 253 | 48,000 |
1983/05/23 | 245 | 250 | 241 | 241 | 39,000 |
1983/05/20 | 256 | 257 | 250 | 250 | 31,000 |
1983/05/19 | 253 | 256 | 251 | 256 | 61,000 |
1983/05/18 | 255 | 255 | 251 | 253 | 62,000 |
1983/05/17 | 258 | 260 | 250 | 258 | 65,000 |
1983/05/16 | 270 | 271 | 263 | 263 | 83,000 |
1983/05/14 | 263 | 275 | 259 | 272 | 156,000 |
1983/05/13 | 266 | 269 | 265 | 268 | 140,000 |
1983/05/12 | 276 | 276 | 265 | 265 | 429,000 |
1983/05/11 | 280 | 280 | 270 | 272 | 703,000 |
1983/05/10 | 250 | 270 | 245 | 258 | 502,000 |
1983/05/09 | 236 | 240 | 230 | 240 | 93,000 |
1983/05/07 | 239 | 240 | 238 | 240 | 45,000 |
1983/05/06 | 238 | 240 | 236 | 236 | 46,000 |
1983/05/04 | 227 | 230 | 227 | 228 | 64,000 |
1983/05/02 | 225 | 225 | 225 | 225 | 16,000 |
1983/04/30 | 226 | 230 | 225 | 225 | 12,000 |
1983/04/28 | 225 | 230 | 225 | 226 | 23,000 |
1983/04/27 | 230 | 235 | 229 | 230 | 61,000 |
1983/04/26 | 224 | 230 | 223 | 230 | 51,000 |
1983/04/25 | 220 | 220 | 220 | 220 | 17,000 |
1983/04/23 | 234 | 234 | 228 | 230 | 101,000 |
1983/04/22 | 220 | 238 | 218 | 238 | 283,000 |
1983/04/21 | 210 | 220 | 209 | 216 | 104,000 |
1983/04/20 | 206 | 209 | 205 | 207 | 26,000 |
1983/04/19 | 205 | 209 | 205 | 205 | 26,000 |
1983/04/18 | 205 | 205 | 204 | 205 | 8,000 |
1983/04/15 | 205 | 205 | 205 | 205 | 12,000 |
1983/04/14 | 201 | 205 | 201 | 205 | 17,000 |
1983/04/13 | 200 | 200 | 200 | 200 | 14,000 |
1983/04/12 | 203 | 203 | 200 | 200 | 8,000 |
1983/04/11 | 202 | 202 | 200 | 202 | 4,000 |
1983/04/09 | 203 | 205 | 203 | 203 | 9,000 |
1983/04/08 | 205 | 205 | 201 | 203 | 11,000 |
1983/04/07 | 206 | 206 | 205 | 205 | 5,000 |
1983/04/06 | 206 | 206 | 205 | 206 | 10,000 |
1983/04/05 | 204 | 207 | 203 | 205 | 27,000 |
1983/04/04 | 201 | 201 | 201 | 201 | 3,000 |
1983/04/01 | 204 | 204 | 197 | 197 | 5,000 |
1983/03/30 | 205 | 205 | 204 | 204 | 6,000 |
1983/03/29 | 200 | 205 | 200 | 205 | 11,000 |
1983/03/28 | 195 | 198 | 195 | 198 | 7,000 |
1983/03/26 | 200 | 200 | 200 | 200 | 18,000 |
1983/03/25 | 199 | 199 | 186 | 186 | 48,000 |
1983/03/24 | 200 | 200 | 195 | 195 | 18,000 |
1983/03/23 | 206 | 206 | 200 | 200 | 21,000 |
1983/03/22 | 209 | 209 | 205 | 205 | 26,000 |
1983/03/18 | 210 | 210 | 205 | 205 | 55,000 |
1983/03/17 | 212 | 218 | 210 | 211 | 128,000 |
1983/03/16 | 202 | 210 | 202 | 210 | 97,000 |
1983/03/15 | 200 | 202 | 200 | 202 | 25,000 |
1983/03/14 | 200 | 200 | 200 | 200 | 11,000 |
1983/03/12 | 202 | 202 | 200 | 202 | 43,000 |
1983/03/11 | 193 | 202 | 193 | 202 | 37,000 |
1983/03/10 | 194 | 194 | 191 | 191 | 10,000 |
1983/03/09 | 193 | 193 | 191 | 191 | 12,000 |
1983/03/08 | 191 | 191 | 191 | 191 | 9,000 |
1983/03/07 | 194 | 194 | 194 | 194 | 1,000 |
1983/03/05 | 191 | 191 | 191 | 191 | 4,000 |
1983/03/04 | 190 | 191 | 190 | 191 | 12,000 |
1983/03/03 | 196 | 196 | 191 | 191 | 24,000 |
1983/03/02 | 196 | 196 | 195 | 195 | 3,000 |
1983/03/01 | 199 | 199 | 195 | 195 | 44,000 |
1983/02/28 | 199 | 200 | 198 | 199 | 49,000 |
1983/02/26 | 196 | 199 | 195 | 199 | 13,000 |
1983/02/25 | 198 | 203 | 196 | 200 | 70,000 |
1983/02/24 | 198 | 202 | 193 | 195 | 102,000 |
1983/02/23 | 188 | 198 | 188 | 198 | 85,000 |
1983/02/22 | 185 | 185 | 185 | 185 | 12,000 |
1983/02/21 | 181 | 185 | 181 | 185 | 10,000 |
1983/02/18 | 181 | 181 | 180 | 180 | 3,000 |
1983/02/16 | 184 | 185 | 180 | 180 | 17,000 |
1983/02/15 | 180 | 180 | 180 | 180 | 7,000 |
1983/02/14 | 180 | 185 | 180 | 184 | 8,000 |
1983/02/12 | 179 | 180 | 179 | 180 | 6,000 |
1983/02/10 | 175 | 180 | 175 | 175 | 6,000 |
1983/02/09 | 172 | 172 | 172 | 172 | 12,000 |
1983/02/08 | 175 | 175 | 173 | 173 | 5,000 |
1983/02/07 | 179 | 179 | 179 | 179 | 3,000 |
1983/02/05 | 179 | 179 | 179 | 179 | 2,000 |
1983/02/04 | 176 | 181 | 176 | 180 | 4,000 |
1983/02/02 | 172 | 172 | 172 | 172 | 2,000 |
1983/01/31 | 170 | 170 | 170 | 170 | 3,000 |
1983/01/27 | 168 | 168 | 168 | 168 | 8,000 |
1983/01/25 | 180 | 180 | 167 | 167 | 17,000 |
1983/01/24 | 178 | 178 | 172 | 172 | 5,000 |
1983/01/21 | 174 | 185 | 174 | 185 | 19,000 |
1983/01/19 | 173 | 174 | 173 | 174 | 16,000 |
1983/01/18 | 173 | 174 | 170 | 174 | 32,000 |
1983/01/17 | 172 | 173 | 172 | 173 | 30,000 |
1983/01/06 | 191 | 191 | 191 | 191 | 7,000 |
1983/01/05 | 190 | 191 | 190 | 191 | 5,000 |
1983/01/04 | 190 | 190 | 190 | 190 | 3,000 |