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 |
---|---|---|---|---|---|
1985/12/27 | 325 | 325 | 325 | 325 | 7,000 |
1985/12/26 | 336 | 336 | 334 | 334 | 4,000 |
1985/12/25 | 325 | 337 | 325 | 337 | 13,000 |
1985/12/24 | 323 | 323 | 310 | 310 | 28,000 |
1985/12/23 | 331 | 331 | 330 | 330 | 16,000 |
1985/12/21 | 339 | 339 | 339 | 339 | 4,000 |
1985/12/20 | 333 | 343 | 333 | 339 | 47,000 |
1985/12/19 | 330 | 333 | 328 | 333 | 25,000 |
1985/12/18 | 323 | 328 | 315 | 328 | 48,000 |
1985/12/17 | 330 | 330 | 322 | 323 | 47,000 |
1985/12/16 | 331 | 333 | 325 | 325 | 26,000 |
1985/12/13 | 328 | 330 | 328 | 330 | 20,000 |
1985/12/12 | 336 | 336 | 327 | 327 | 4,000 |
1985/12/11 | 339 | 339 | 327 | 339 | 30,000 |
1985/12/10 | 344 | 344 | 335 | 335 | 24,000 |
1985/12/09 | 343 | 344 | 343 | 344 | 4,000 |
1985/12/07 | 327 | 327 | 327 | 327 | 2,000 |
1985/12/06 | 340 | 344 | 335 | 335 | 20,000 |
1985/12/05 | 344 | 344 | 339 | 340 | 7,000 |
1985/12/04 | 326 | 345 | 326 | 345 | 13,000 |
1985/12/03 | 337 | 337 | 325 | 325 | 23,000 |
1985/12/02 | 340 | 340 | 335 | 338 | 25,000 |
1985/11/30 | 350 | 350 | 348 | 348 | 17,000 |
1985/11/29 | 355 | 359 | 351 | 352 | 17,000 |
1985/11/28 | 358 | 360 | 350 | 351 | 23,000 |
1985/11/27 | 360 | 362 | 350 | 359 | 34,000 |
1985/11/26 | 348 | 355 | 342 | 355 | 33,000 |
1985/11/25 | 365 | 368 | 352 | 352 | 90,000 |
1985/11/22 | 375 | 392 | 350 | 350 | 741,000 |
1985/11/21 | 328 | 368 | 328 | 366 | 195,000 |
1985/11/20 | 308 | 314 | 308 | 314 | 9,000 |
1985/11/18 | 307 | 307 | 307 | 307 | 2,000 |
1985/11/16 | 310 | 310 | 307 | 307 | 11,000 |
1985/11/15 | 310 | 310 | 306 | 307 | 3,000 |
1985/11/14 | 309 | 309 | 308 | 308 | 8,000 |
1985/11/13 | 311 | 311 | 310 | 310 | 12,000 |
1985/11/12 | 315 | 315 | 311 | 311 | 4,000 |
1985/11/11 | 316 | 316 | 315 | 315 | 3,000 |
1985/11/08 | 325 | 328 | 325 | 325 | 6,000 |
1985/11/07 | 315 | 315 | 315 | 315 | 4,000 |
1985/11/06 | 316 | 316 | 315 | 315 | 9,000 |
1985/11/05 | 310 | 316 | 310 | 316 | 4,000 |
1985/11/02 | 316 | 316 | 316 | 316 | 3,000 |
1985/11/01 | 312 | 316 | 312 | 316 | 15,000 |
1985/10/31 | 316 | 316 | 311 | 311 | 12,000 |
1985/10/30 | 311 | 311 | 311 | 311 | 3,000 |
1985/10/29 | 311 | 311 | 310 | 310 | 7,000 |
1985/10/28 | 315 | 325 | 315 | 325 | 7,000 |
1985/10/26 | 328 | 328 | 320 | 320 | 11,000 |
1985/10/25 | 334 | 334 | 330 | 330 | 11,000 |
1985/10/24 | 330 | 335 | 329 | 329 | 12,000 |
1985/10/23 | 327 | 330 | 327 | 329 | 37,000 |
1985/10/22 | 327 | 328 | 326 | 328 | 20,000 |
1985/10/21 | 327 | 327 | 325 | 326 | 45,000 |
1985/10/19 | 327 | 327 | 327 | 327 | 2,000 |
1985/10/18 | 316 | 320 | 316 | 317 | 14,000 |
1985/10/17 | 320 | 327 | 320 | 327 | 7,000 |
1985/10/16 | 312 | 312 | 312 | 312 | 7,000 |
1985/10/15 | 315 | 320 | 311 | 312 | 7,000 |
1985/10/14 | 309 | 311 | 309 | 311 | 6,000 |
1985/10/11 | 310 | 310 | 309 | 309 | 5,000 |
1985/10/09 | 310 | 310 | 310 | 310 | 4,000 |
1985/10/08 | 310 | 310 | 310 | 310 | 5,000 |
1985/10/07 | 314 | 315 | 310 | 315 | 5,000 |
1985/10/05 | 314 | 314 | 314 | 314 | 2,000 |
1985/10/04 | 300 | 315 | 300 | 315 | 23,000 |
1985/10/03 | 301 | 309 | 300 | 300 | 24,000 |
1985/10/02 | 300 | 300 | 300 | 300 | 13,000 |
1985/10/01 | 305 | 305 | 300 | 300 | 15,000 |
1985/09/30 | 305 | 305 | 305 | 305 | 3,000 |
1985/09/28 | 304 | 304 | 304 | 304 | 4,000 |
1985/09/27 | 315 | 315 | 300 | 300 | 24,000 |
1985/09/26 | 310 | 315 | 300 | 300 | 8,000 |
1985/09/25 | 313 | 315 | 313 | 315 | 19,000 |
1985/09/24 | 318 | 318 | 318 | 318 | 2,000 |
1985/09/21 | 316 | 316 | 316 | 316 | 1,000 |
1985/09/20 | 312 | 314 | 312 | 312 | 14,000 |
1985/09/19 | 320 | 324 | 320 | 320 | 27,000 |
1985/09/18 | 320 | 320 | 320 | 320 | 13,000 |
1985/09/17 | 327 | 327 | 327 | 327 | 6,000 |
1985/09/13 | 325 | 325 | 322 | 322 | 33,000 |
1985/09/12 | 326 | 327 | 325 | 325 | 10,000 |
1985/09/11 | 322 | 335 | 322 | 325 | 9,000 |
1985/09/09 | 322 | 323 | 322 | 322 | 23,000 |
1985/09/07 | 322 | 323 | 322 | 322 | 5,000 |
1985/09/06 | 323 | 323 | 321 | 321 | 14,000 |
1985/09/05 | 330 | 330 | 322 | 322 | 29,000 |
1985/09/04 | 322 | 330 | 322 | 323 | 12,000 |
1985/09/03 | 331 | 331 | 323 | 323 | 10,000 |
1985/09/02 | 325 | 330 | 325 | 330 | 10,000 |
1985/08/31 | 325 | 339 | 325 | 339 | 10,000 |
1985/08/30 | 321 | 323 | 315 | 320 | 24,000 |
1985/08/29 | 321 | 321 | 321 | 321 | 1,000 |
1985/08/28 | 320 | 320 | 320 | 320 | 4,000 |
1985/08/27 | 330 | 330 | 313 | 313 | 33,000 |
1985/08/26 | 343 | 346 | 335 | 335 | 59,000 |
1985/08/24 | 336 | 342 | 335 | 342 | 13,000 |
1985/08/23 | 330 | 335 | 328 | 335 | 17,000 |
1985/08/22 | 325 | 328 | 325 | 328 | 11,000 |
1985/08/21 | 330 | 330 | 325 | 327 | 29,000 |
1985/08/20 | 321 | 321 | 321 | 321 | 3,000 |
1985/08/19 | 321 | 322 | 320 | 320 | 9,000 |
1985/08/16 | 314 | 320 | 314 | 315 | 14,000 |
1985/08/15 | 313 | 314 | 313 | 314 | 11,000 |
1985/08/14 | 320 | 320 | 315 | 319 | 18,000 |
1985/08/13 | 329 | 329 | 329 | 329 | 13,000 |
1985/08/12 | 330 | 330 | 320 | 320 | 13,000 |
1985/08/09 | 335 | 335 | 330 | 330 | 19,000 |
1985/08/08 | 336 | 339 | 330 | 330 | 11,000 |
1985/08/07 | 330 | 330 | 330 | 330 | 5,000 |
1985/08/06 | 317 | 330 | 317 | 320 | 14,000 |
1985/08/05 | 319 | 324 | 318 | 318 | 24,000 |
1985/08/03 | 319 | 319 | 319 | 319 | 12,000 |
1985/08/02 | 322 | 323 | 318 | 323 | 27,000 |
1985/08/01 | 342 | 342 | 337 | 337 | 16,000 |
1985/07/31 | 320 | 321 | 312 | 312 | 18,000 |
1985/07/30 | 326 | 326 | 320 | 320 | 18,000 |
1985/07/29 | 335 | 335 | 326 | 326 | 16,000 |
1985/07/26 | 335 | 340 | 335 | 335 | 10,000 |
1985/07/25 | 355 | 355 | 335 | 335 | 14,000 |
1985/07/24 | 335 | 350 | 335 | 350 | 18,000 |
1985/07/23 | 339 | 339 | 330 | 330 | 20,000 |
1985/07/22 | 338 | 340 | 338 | 339 | 16,000 |
1985/07/20 | 350 | 352 | 340 | 340 | 29,000 |
1985/07/19 | 357 | 359 | 352 | 359 | 8,000 |
1985/07/18 | 352 | 352 | 352 | 352 | 7,000 |
1985/07/17 | 350 | 350 | 349 | 350 | 13,000 |
1985/07/16 | 341 | 342 | 341 | 342 | 15,000 |
1985/07/15 | 347 | 347 | 335 | 335 | 9,000 |
1985/07/12 | 351 | 357 | 343 | 357 | 26,000 |
1985/07/11 | 356 | 360 | 350 | 351 | 18,000 |
1985/07/10 | 356 | 356 | 356 | 356 | 22,000 |
1985/07/09 | 367 | 367 | 356 | 364 | 26,000 |
1985/07/08 | 369 | 370 | 369 | 370 | 10,000 |
1985/07/06 | 372 | 373 | 370 | 373 | 20,000 |
1985/07/05 | 373 | 373 | 367 | 372 | 21,000 |
1985/07/04 | 369 | 371 | 366 | 366 | 17,000 |
1985/07/03 | 359 | 369 | 359 | 368 | 40,000 |
1985/07/02 | 369 | 370 | 357 | 357 | 21,000 |
1985/07/01 | 360 | 371 | 360 | 371 | 10,000 |
1985/06/29 | 372 | 375 | 372 | 375 | 9,000 |
1985/06/28 | 352 | 360 | 352 | 360 | 21,000 |
1985/06/26 | 374 | 374 | 364 | 372 | 22,000 |
1985/06/25 | 365 | 369 | 357 | 369 | 56,000 |
1985/06/24 | 361 | 368 | 361 | 365 | 21,000 |
1985/06/22 | 360 | 367 | 360 | 360 | 36,000 |
1985/06/21 | 367 | 368 | 363 | 363 | 27,000 |
1985/06/20 | 362 | 370 | 362 | 370 | 27,000 |
1985/06/19 | 380 | 381 | 372 | 372 | 27,000 |
1985/06/18 | 380 | 385 | 380 | 381 | 53,000 |
1985/06/17 | 389 | 389 | 371 | 376 | 70,000 |
1985/06/15 | 390 | 394 | 381 | 388 | 77,000 |
1985/06/14 | 387 | 394 | 385 | 390 | 229,000 |
1985/06/13 | 385 | 388 | 381 | 381 | 210,000 |
1985/06/12 | 375 | 380 | 351 | 351 | 85,000 |
1985/06/11 | 370 | 395 | 370 | 377 | 177,000 |
1985/06/10 | 365 | 368 | 360 | 367 | 29,000 |
1985/06/07 | 349 | 362 | 349 | 362 | 73,000 |
1985/06/06 | 341 | 348 | 341 | 348 | 49,000 |
1985/06/05 | 340 | 340 | 340 | 340 | 5,000 |
1985/06/04 | 336 | 345 | 336 | 338 | 11,000 |
1985/06/03 | 345 | 345 | 335 | 340 | 12,000 |
1985/06/01 | 338 | 343 | 336 | 340 | 29,000 |
1985/05/31 | 333 | 333 | 333 | 333 | 10,000 |
1985/05/30 | 333 | 333 | 333 | 333 | 5,000 |
1985/05/29 | 325 | 330 | 320 | 330 | 47,000 |
1985/05/28 | 338 | 339 | 320 | 320 | 27,000 |
1985/05/27 | 333 | 338 | 333 | 338 | 8,000 |
1985/05/25 | 334 | 338 | 330 | 338 | 8,000 |
1985/05/24 | 334 | 334 | 330 | 330 | 10,000 |
1985/05/23 | 335 | 335 | 335 | 335 | 10,000 |
1985/05/22 | 338 | 338 | 331 | 338 | 10,000 |
1985/05/21 | 342 | 343 | 331 | 331 | 8,000 |
1985/05/20 | 344 | 344 | 342 | 343 | 5,000 |
1985/05/18 | 340 | 344 | 340 | 344 | 4,000 |
1985/05/17 | 329 | 340 | 325 | 340 | 15,000 |
1985/05/16 | 330 | 334 | 330 | 334 | 11,000 |
1985/05/15 | 331 | 334 | 325 | 334 | 25,000 |
1985/05/14 | 330 | 330 | 330 | 330 | 10,000 |
1985/05/13 | 340 | 340 | 330 | 330 | 10,000 |
1985/05/10 | 341 | 341 | 331 | 340 | 18,000 |
1985/05/09 | 345 | 345 | 340 | 340 | 2,000 |
1985/05/08 | 349 | 349 | 340 | 340 | 14,000 |
1985/05/07 | 350 | 350 | 343 | 350 | 3,000 |
1985/05/04 | 349 | 353 | 344 | 350 | 18,000 |
1985/05/02 | 327 | 344 | 327 | 344 | 30,000 |
1985/05/01 | 326 | 335 | 325 | 329 | 36,000 |
1985/04/30 | 330 | 330 | 321 | 321 | 14,000 |
1985/04/27 | 332 | 340 | 330 | 340 | 16,000 |
1985/04/26 | 333 | 340 | 333 | 340 | 30,000 |
1985/04/25 | 341 | 346 | 341 | 341 | 7,000 |
1985/04/24 | 335 | 340 | 333 | 340 | 5,000 |
1985/04/23 | 338 | 338 | 333 | 335 | 10,000 |
1985/04/22 | 345 | 346 | 340 | 340 | 15,000 |
1985/04/20 | 330 | 340 | 330 | 340 | 22,000 |
1985/04/19 | 327 | 337 | 321 | 324 | 28,000 |
1985/04/18 | 350 | 350 | 327 | 327 | 24,000 |
1985/04/17 | 343 | 350 | 337 | 350 | 31,000 |
1985/04/16 | 360 | 360 | 353 | 353 | 9,000 |
1985/04/15 | 352 | 360 | 352 | 360 | 7,000 |
1985/04/12 | 370 | 370 | 370 | 370 | 4,000 |
1985/04/11 | 355 | 370 | 355 | 370 | 26,000 |
1985/04/10 | 363 | 363 | 357 | 357 | 34,000 |
1985/04/09 | 363 | 363 | 363 | 363 | 10,000 |
1985/04/08 | 379 | 379 | 373 | 373 | 7,000 |
1985/04/06 | 368 | 379 | 368 | 379 | 11,000 |
1985/04/05 | 367 | 367 | 361 | 362 | 23,000 |
1985/04/04 | 385 | 385 | 364 | 364 | 120,000 |
1985/04/03 | 375 | 380 | 375 | 380 | 23,000 |
1985/04/02 | 369 | 370 | 365 | 370 | 29,000 |
1985/04/01 | 365 | 370 | 365 | 370 | 23,000 |
1985/03/30 | 360 | 365 | 356 | 365 | 20,000 |
1985/03/29 | 360 | 360 | 354 | 360 | 68,000 |
1985/03/28 | 360 | 361 | 360 | 361 | 24,000 |
1985/03/27 | 350 | 361 | 346 | 361 | 44,000 |
1985/03/26 | 357 | 357 | 350 | 352 | 50,000 |
1985/03/25 | 360 | 360 | 358 | 358 | 9,000 |
1985/03/23 | 361 | 361 | 359 | 361 | 41,000 |
1985/03/22 | 362 | 362 | 360 | 361 | 26,000 |
1985/03/20 | 362 | 363 | 362 | 363 | 11,000 |
1985/03/19 | 363 | 363 | 361 | 361 | 25,000 |
1985/03/18 | 369 | 369 | 360 | 364 | 8,000 |
1985/03/16 | 366 | 370 | 364 | 364 | 13,000 |
1985/03/15 | 367 | 371 | 361 | 370 | 109,000 |
1985/03/14 | 373 | 373 | 365 | 371 | 30,000 |
1985/03/13 | 371 | 377 | 370 | 375 | 13,000 |
1985/03/12 | 367 | 370 | 367 | 370 | 27,000 |
1985/03/11 | 377 | 377 | 377 | 377 | 1,000 |
1985/03/08 | 370 | 379 | 369 | 379 | 80,000 |
1985/03/07 | 355 | 370 | 355 | 370 | 26,000 |
1985/03/06 | 357 | 357 | 350 | 355 | 23,000 |
1985/03/05 | 361 | 361 | 356 | 357 | 37,000 |
1985/03/04 | 361 | 363 | 360 | 360 | 25,000 |
1985/03/02 | 365 | 370 | 363 | 363 | 55,000 |
1985/03/01 | 366 | 370 | 364 | 365 | 36,000 |
1985/02/28 | 373 | 375 | 360 | 363 | 58,000 |
1985/02/27 | 380 | 380 | 375 | 375 | 42,000 |
1985/02/26 | 382 | 387 | 382 | 382 | 32,000 |
1985/02/25 | 396 | 396 | 380 | 380 | 33,000 |
1985/02/23 | 400 | 400 | 385 | 400 | 105,000 |
1985/02/22 | 397 | 408 | 393 | 395 | 533,000 |
1985/02/21 | 388 | 403 | 385 | 392 | 422,000 |
1985/02/20 | 370 | 385 | 369 | 378 | 48,000 |
1985/02/19 | 367 | 368 | 365 | 368 | 65,000 |
1985/02/18 | 365 | 369 | 365 | 365 | 27,000 |
1985/02/16 | 367 | 367 | 365 | 365 | 23,000 |
1985/02/15 | 369 | 369 | 368 | 368 | 45,000 |
1985/02/14 | 378 | 378 | 369 | 374 | 85,000 |
1985/02/13 | 392 | 392 | 380 | 385 | 105,000 |
1985/02/12 | 390 | 395 | 385 | 389 | 211,000 |
1985/02/08 | 374 | 395 | 374 | 386 | 473,000 |
1985/02/07 | 365 | 372 | 365 | 370 | 60,000 |
1985/02/06 | 360 | 371 | 360 | 363 | 70,000 |
1985/02/05 | 368 | 370 | 362 | 362 | 42,000 |
1985/02/04 | 368 | 380 | 365 | 380 | 107,000 |
1985/02/02 | 370 | 378 | 368 | 373 | 58,000 |
1985/02/01 | 381 | 387 | 370 | 380 | 535,000 |
1985/01/31 | 365 | 385 | 357 | 376 | 565,000 |
1985/01/30 | 361 | 364 | 357 | 363 | 138,000 |
1985/01/29 | 370 | 370 | 355 | 356 | 402,000 |
1985/01/28 | 346 | 382 | 346 | 367 | 861,000 |
1985/01/26 | 349 | 365 | 349 | 351 | 308,000 |
1985/01/25 | 330 | 348 | 330 | 347 | 520,000 |
1985/01/24 | 329 | 329 | 322 | 325 | 32,000 |
1985/01/23 | 330 | 330 | 326 | 330 | 63,000 |
1985/01/22 | 340 | 340 | 326 | 333 | 300,000 |
1985/01/21 | 307 | 340 | 307 | 335 | 231,000 |
1985/01/19 | 300 | 301 | 295 | 301 | 15,000 |
1985/01/18 | 301 | 301 | 300 | 300 | 4,000 |
1985/01/17 | 301 | 301 | 300 | 300 | 16,000 |
1985/01/16 | 296 | 300 | 295 | 300 | 20,000 |
1985/01/14 | 300 | 300 | 300 | 300 | 21,000 |
1985/01/11 | 312 | 312 | 301 | 301 | 26,000 |
1985/01/10 | 307 | 313 | 307 | 310 | 46,000 |
1985/01/09 | 310 | 315 | 310 | 312 | 21,000 |
1985/01/08 | 318 | 320 | 318 | 320 | 32,000 |
1985/01/07 | 320 | 320 | 310 | 315 | 74,000 |
1985/01/05 | 310 | 320 | 310 | 318 | 16,000 |