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 |
---|---|---|---|---|---|
1986/12/27 | 425 | 430 | 420 | 420 | 35,000 |
1986/12/26 | 415 | 415 | 410 | 415 | 37,000 |
1986/12/25 | 387 | 401 | 385 | 401 | 23,000 |
1986/12/24 | 388 | 391 | 383 | 386 | 43,000 |
1986/12/23 | 390 | 393 | 380 | 383 | 119,000 |
1986/12/22 | 410 | 415 | 387 | 387 | 42,000 |
1986/12/19 | 435 | 435 | 410 | 415 | 61,000 |
1986/12/18 | 420 | 435 | 420 | 425 | 35,000 |
1986/12/17 | 435 | 435 | 411 | 411 | 62,000 |
1986/12/16 | 454 | 455 | 435 | 439 | 92,000 |
1986/12/15 | 479 | 479 | 455 | 455 | 118,000 |
1986/12/12 | 440 | 481 | 440 | 474 | 185,000 |
1986/12/11 | 445 | 450 | 440 | 440 | 129,000 |
1986/12/10 | 470 | 478 | 444 | 450 | 278,000 |
1986/12/09 | 510 | 515 | 465 | 470 | 817,000 |
1986/12/08 | 468 | 500 | 465 | 500 | 1,132,000 |
1986/12/06 | 450 | 468 | 450 | 468 | 329,000 |
1986/12/05 | 438 | 445 | 433 | 433 | 208,000 |
1986/12/04 | 438 | 480 | 430 | 433 | 856,000 |
1986/12/03 | 415 | 440 | 415 | 438 | 286,000 |
1986/12/02 | 398 | 405 | 393 | 405 | 68,000 |
1986/12/01 | 397 | 410 | 397 | 400 | 56,000 |
1986/11/29 | 390 | 397 | 389 | 395 | 51,000 |
1986/11/28 | 378 | 378 | 378 | 378 | 5,000 |
1986/11/27 | 380 | 385 | 375 | 385 | 39,000 |
1986/11/26 | 375 | 380 | 374 | 380 | 53,000 |
1986/11/25 | 375 | 375 | 374 | 374 | 19,000 |
1986/11/22 | 373 | 381 | 370 | 381 | 21,000 |
1986/11/21 | 364 | 370 | 363 | 370 | 8,000 |
1986/11/20 | 364 | 365 | 364 | 364 | 12,000 |
1986/11/19 | 360 | 364 | 360 | 364 | 9,000 |
1986/11/18 | 371 | 371 | 361 | 365 | 11,000 |
1986/11/17 | 371 | 375 | 371 | 371 | 13,000 |
1986/11/14 | 379 | 380 | 374 | 375 | 33,000 |
1986/11/13 | 379 | 380 | 379 | 380 | 24,000 |
1986/11/12 | 370 | 372 | 357 | 367 | 36,000 |
1986/11/11 | 358 | 369 | 358 | 369 | 24,000 |
1986/11/10 | 350 | 358 | 350 | 358 | 9,000 |
1986/11/07 | 350 | 350 | 346 | 350 | 20,000 |
1986/11/06 | 355 | 355 | 350 | 350 | 5,000 |
1986/11/05 | 355 | 355 | 350 | 350 | 14,000 |
1986/11/04 | 360 | 365 | 354 | 355 | 21,000 |
1986/11/01 | 341 | 350 | 341 | 350 | 6,000 |
1986/10/31 | 330 | 340 | 330 | 340 | 35,000 |
1986/10/30 | 330 | 330 | 330 | 330 | 8,000 |
1986/10/29 | 330 | 330 | 330 | 330 | 10,000 |
1986/10/28 | 330 | 330 | 330 | 330 | 6,000 |
1986/10/27 | 338 | 338 | 330 | 335 | 13,000 |
1986/10/24 | 330 | 338 | 330 | 338 | 10,000 |
1986/10/23 | 326 | 330 | 326 | 328 | 17,000 |
1986/10/22 | 330 | 330 | 326 | 330 | 16,000 |
1986/10/21 | 330 | 330 | 326 | 330 | 22,000 |
1986/10/20 | 330 | 330 | 325 | 330 | 12,000 |
1986/10/17 | 325 | 330 | 325 | 330 | 7,000 |
1986/10/16 | 325 | 330 | 325 | 330 | 11,000 |
1986/10/15 | 331 | 331 | 325 | 325 | 4,000 |
1986/10/14 | 321 | 325 | 321 | 325 | 16,000 |
1986/10/09 | 315 | 320 | 315 | 315 | 10,000 |
1986/10/08 | 310 | 310 | 310 | 310 | 2,000 |
1986/10/07 | 307 | 315 | 306 | 306 | 23,000 |
1986/10/06 | 307 | 310 | 306 | 306 | 18,000 |
1986/10/04 | 306 | 308 | 306 | 306 | 11,000 |
1986/10/03 | 306 | 308 | 306 | 306 | 12,000 |
1986/10/02 | 307 | 307 | 306 | 306 | 31,000 |
1986/10/01 | 310 | 310 | 307 | 307 | 18,000 |
1986/09/30 | 310 | 310 | 307 | 307 | 23,000 |
1986/09/29 | 310 | 310 | 310 | 310 | 6,000 |
1986/09/26 | 306 | 306 | 305 | 305 | 5,000 |
1986/09/25 | 310 | 310 | 307 | 307 | 15,000 |
1986/09/24 | 310 | 310 | 310 | 310 | 3,000 |
1986/09/22 | 304 | 307 | 304 | 307 | 5,000 |
1986/09/19 | 315 | 315 | 308 | 308 | 8,000 |
1986/09/18 | 302 | 305 | 302 | 305 | 8,000 |
1986/09/17 | 302 | 303 | 302 | 303 | 14,000 |
1986/09/16 | 302 | 302 | 302 | 302 | 7,000 |
1986/09/12 | 300 | 300 | 300 | 300 | 18,000 |
1986/09/11 | 330 | 330 | 320 | 320 | 28,000 |
1986/09/10 | 330 | 340 | 328 | 328 | 11,000 |
1986/09/09 | 325 | 330 | 325 | 330 | 10,000 |
1986/09/08 | 339 | 339 | 325 | 325 | 14,000 |
1986/09/06 | 339 | 340 | 339 | 339 | 4,000 |
1986/09/05 | 339 | 340 | 335 | 340 | 12,000 |
1986/09/04 | 322 | 340 | 322 | 340 | 22,000 |
1986/09/03 | 322 | 322 | 322 | 322 | 6,000 |
1986/09/02 | 339 | 339 | 320 | 321 | 28,000 |
1986/09/01 | 335 | 340 | 331 | 340 | 14,000 |
1986/08/30 | 337 | 337 | 336 | 336 | 2,000 |
1986/08/29 | 337 | 337 | 336 | 336 | 6,000 |
1986/08/28 | 336 | 336 | 336 | 336 | 7,000 |
1986/08/27 | 331 | 336 | 331 | 336 | 4,000 |
1986/08/26 | 332 | 335 | 330 | 330 | 28,000 |
1986/08/23 | 335 | 341 | 332 | 332 | 22,000 |
1986/08/22 | 340 | 345 | 335 | 335 | 24,000 |
1986/08/21 | 335 | 340 | 335 | 340 | 24,000 |
1986/08/20 | 340 | 340 | 335 | 340 | 11,000 |
1986/08/19 | 354 | 354 | 330 | 330 | 16,000 |
1986/08/18 | 360 | 360 | 355 | 355 | 3,000 |
1986/08/15 | 364 | 364 | 358 | 358 | 9,000 |
1986/08/14 | 361 | 364 | 360 | 360 | 16,000 |
1986/08/13 | 361 | 367 | 361 | 361 | 3,000 |
1986/08/12 | 370 | 370 | 358 | 358 | 12,000 |
1986/08/08 | 368 | 368 | 360 | 360 | 10,000 |
1986/08/07 | 356 | 358 | 356 | 358 | 6,000 |
1986/08/06 | 362 | 362 | 351 | 353 | 12,000 |
1986/08/05 | 362 | 362 | 350 | 350 | 19,000 |
1986/08/04 | 354 | 360 | 350 | 360 | 4,000 |
1986/08/02 | 338 | 347 | 338 | 345 | 17,000 |
1986/08/01 | 339 | 340 | 330 | 335 | 48,000 |
1986/07/31 | 368 | 369 | 354 | 354 | 76,000 |
1986/07/30 | 380 | 385 | 376 | 376 | 14,000 |
1986/07/29 | 385 | 385 | 380 | 380 | 4,000 |
1986/07/28 | 394 | 394 | 391 | 391 | 7,000 |
1986/07/25 | 386 | 386 | 385 | 385 | 22,000 |
1986/07/24 | 391 | 391 | 387 | 387 | 24,000 |
1986/07/23 | 391 | 395 | 391 | 391 | 11,000 |
1986/07/22 | 392 | 395 | 390 | 390 | 13,000 |
1986/07/21 | 399 | 399 | 395 | 395 | 25,000 |
1986/07/19 | 405 | 405 | 400 | 400 | 20,000 |
1986/07/18 | 400 | 404 | 396 | 404 | 22,000 |
1986/07/17 | 407 | 410 | 405 | 405 | 20,000 |
1986/07/16 | 410 | 411 | 410 | 410 | 10,000 |
1986/07/15 | 406 | 411 | 406 | 407 | 11,000 |
1986/07/14 | 409 | 409 | 400 | 405 | 32,000 |
1986/07/11 | 401 | 410 | 399 | 405 | 30,000 |
1986/07/10 | 399 | 410 | 399 | 400 | 23,000 |
1986/07/09 | 411 | 411 | 405 | 405 | 11,000 |
1986/07/07 | 426 | 432 | 410 | 410 | 31,000 |
1986/07/05 | 426 | 430 | 420 | 423 | 23,000 |
1986/07/04 | 436 | 436 | 424 | 429 | 31,000 |
1986/07/03 | 437 | 440 | 418 | 439 | 64,000 |
1986/07/02 | 421 | 442 | 421 | 441 | 121,000 |
1986/07/01 | 423 | 423 | 413 | 413 | 35,000 |
1986/06/30 | 415 | 418 | 410 | 418 | 21,000 |
1986/06/28 | 398 | 400 | 396 | 400 | 18,000 |
1986/06/27 | 395 | 400 | 395 | 400 | 55,000 |
1986/06/26 | 396 | 396 | 395 | 395 | 8,000 |
1986/06/25 | 395 | 400 | 390 | 390 | 57,000 |
1986/06/24 | 392 | 400 | 392 | 400 | 28,000 |
1986/06/23 | 401 | 406 | 392 | 400 | 29,000 |
1986/06/21 | 406 | 407 | 406 | 406 | 22,000 |
1986/06/20 | 400 | 410 | 399 | 405 | 35,000 |
1986/06/19 | 410 | 414 | 405 | 405 | 50,000 |
1986/06/18 | 411 | 411 | 411 | 411 | 20,000 |
1986/06/17 | 411 | 416 | 410 | 411 | 33,000 |
1986/06/16 | 415 | 425 | 415 | 415 | 13,000 |
1986/06/13 | 420 | 420 | 411 | 415 | 18,000 |
1986/06/12 | 420 | 420 | 416 | 416 | 23,000 |
1986/06/11 | 414 | 418 | 413 | 418 | 15,000 |
1986/06/10 | 416 | 418 | 412 | 412 | 18,000 |
1986/06/09 | 416 | 425 | 415 | 415 | 21,000 |
1986/06/07 | 416 | 416 | 416 | 416 | 3,000 |
1986/06/06 | 413 | 416 | 411 | 415 | 13,000 |
1986/06/05 | 410 | 412 | 410 | 412 | 42,000 |
1986/06/04 | 425 | 425 | 420 | 421 | 26,000 |
1986/06/03 | 425 | 433 | 416 | 425 | 33,000 |
1986/06/02 | 430 | 433 | 425 | 425 | 53,000 |
1986/05/31 | 426 | 428 | 426 | 427 | 7,000 |
1986/05/30 | 440 | 448 | 437 | 437 | 49,000 |
1986/05/29 | 462 | 462 | 445 | 446 | 135,000 |
1986/05/28 | 435 | 450 | 430 | 449 | 118,000 |
1986/05/27 | 430 | 433 | 425 | 433 | 87,000 |
1986/05/26 | 425 | 428 | 415 | 425 | 62,000 |
1986/05/24 | 415 | 420 | 413 | 420 | 24,000 |
1986/05/23 | 417 | 423 | 413 | 413 | 21,000 |
1986/05/22 | 410 | 422 | 408 | 417 | 51,000 |
1986/05/21 | 406 | 408 | 406 | 408 | 8,000 |
1986/05/20 | 409 | 409 | 402 | 402 | 18,000 |
1986/05/19 | 408 | 410 | 400 | 402 | 17,000 |
1986/05/17 | 408 | 415 | 400 | 415 | 7,000 |
1986/05/16 | 408 | 408 | 408 | 408 | 13,000 |
1986/05/15 | 415 | 420 | 415 | 420 | 23,000 |
1986/05/14 | 425 | 425 | 408 | 408 | 19,000 |
1986/05/13 | 424 | 433 | 423 | 425 | 104,000 |
1986/05/12 | 395 | 425 | 395 | 423 | 110,000 |
1986/05/09 | 389 | 400 | 389 | 392 | 11,000 |
1986/05/08 | 392 | 392 | 386 | 386 | 40,000 |
1986/05/07 | 392 | 392 | 385 | 385 | 44,000 |
1986/05/06 | 398 | 398 | 395 | 395 | 37,000 |
1986/05/02 | 400 | 403 | 398 | 403 | 36,000 |
1986/05/01 | 395 | 400 | 395 | 396 | 56,000 |
1986/04/30 | 400 | 400 | 395 | 399 | 17,000 |
1986/04/28 | 405 | 407 | 401 | 407 | 9,000 |
1986/04/26 | 404 | 405 | 404 | 405 | 7,000 |
1986/04/25 | 410 | 410 | 401 | 402 | 23,000 |
1986/04/24 | 410 | 420 | 407 | 410 | 22,000 |
1986/04/23 | 415 | 420 | 407 | 415 | 49,000 |
1986/04/22 | 427 | 427 | 418 | 418 | 67,000 |
1986/04/21 | 410 | 420 | 410 | 420 | 40,000 |
1986/04/19 | 413 | 417 | 410 | 413 | 11,000 |
1986/04/18 | 420 | 420 | 410 | 410 | 20,000 |
1986/04/17 | 420 | 420 | 412 | 418 | 29,000 |
1986/04/15 | 393 | 396 | 382 | 387 | 23,000 |
1986/04/14 | 405 | 410 | 398 | 398 | 29,000 |
1986/04/11 | 405 | 409 | 400 | 405 | 22,000 |
1986/04/10 | 400 | 401 | 398 | 401 | 15,000 |
1986/04/09 | 400 | 405 | 398 | 405 | 23,000 |
1986/04/08 | 405 | 406 | 398 | 398 | 17,000 |
1986/04/07 | 400 | 400 | 398 | 398 | 21,000 |
1986/04/05 | 415 | 420 | 406 | 415 | 20,000 |
1986/04/04 | 399 | 420 | 399 | 420 | 33,000 |
1986/04/03 | 395 | 405 | 390 | 399 | 40,000 |
1986/04/02 | 399 | 400 | 395 | 400 | 13,000 |
1986/04/01 | 396 | 408 | 395 | 400 | 24,000 |
1986/03/31 | 393 | 395 | 393 | 395 | 16,000 |
1986/03/29 | 391 | 396 | 390 | 390 | 9,000 |
1986/03/28 | 385 | 405 | 385 | 390 | 22,000 |
1986/03/27 | 385 | 385 | 380 | 385 | 37,000 |
1986/03/26 | 385 | 386 | 380 | 385 | 34,000 |
1986/03/24 | 400 | 410 | 400 | 410 | 26,000 |
1986/03/22 | 417 | 420 | 405 | 405 | 35,000 |
1986/03/20 | 410 | 420 | 410 | 417 | 34,000 |
1986/03/19 | 390 | 415 | 390 | 410 | 66,000 |
1986/03/18 | 389 | 390 | 380 | 390 | 61,000 |
1986/03/17 | 420 | 420 | 397 | 397 | 70,000 |
1986/03/15 | 417 | 417 | 415 | 415 | 24,000 |
1986/03/14 | 416 | 424 | 416 | 417 | 66,000 |
1986/03/13 | 430 | 435 | 415 | 415 | 76,000 |
1986/03/12 | 440 | 446 | 425 | 430 | 85,000 |
1986/03/11 | 430 | 444 | 430 | 444 | 121,000 |
1986/03/10 | 440 | 444 | 435 | 435 | 116,000 |
1986/03/07 | 436 | 438 | 428 | 430 | 157,000 |
1986/03/06 | 449 | 451 | 430 | 435 | 169,000 |
1986/03/05 | 462 | 465 | 446 | 446 | 370,000 |
1986/03/04 | 445 | 469 | 444 | 462 | 845,000 |
1986/03/03 | 423 | 440 | 423 | 440 | 525,000 |
1986/03/01 | 419 | 420 | 415 | 417 | 103,000 |
1986/02/28 | 418 | 419 | 412 | 415 | 95,000 |
1986/02/27 | 416 | 420 | 414 | 420 | 99,000 |
1986/02/26 | 423 | 423 | 415 | 415 | 209,000 |
1986/02/25 | 419 | 428 | 410 | 424 | 524,000 |
1986/02/24 | 415 | 422 | 410 | 415 | 661,000 |
1986/02/22 | 380 | 409 | 376 | 404 | 306,000 |
1986/02/21 | 371 | 375 | 365 | 375 | 11,000 |
1986/02/20 | 371 | 371 | 365 | 370 | 45,000 |
1986/02/19 | 374 | 378 | 370 | 370 | 52,000 |
1986/02/18 | 379 | 380 | 371 | 371 | 59,000 |
1986/02/17 | 375 | 385 | 374 | 375 | 56,000 |
1986/02/15 | 385 | 386 | 370 | 370 | 47,000 |
1986/02/14 | 370 | 385 | 370 | 380 | 116,000 |
1986/02/13 | 380 | 382 | 370 | 370 | 44,000 |
1986/02/12 | 376 | 384 | 365 | 380 | 84,000 |
1986/02/10 | 391 | 395 | 385 | 386 | 119,000 |
1986/02/07 | 410 | 410 | 395 | 400 | 328,000 |
1986/02/06 | 393 | 421 | 393 | 404 | 646,000 |
1986/02/05 | 378 | 397 | 376 | 393 | 499,000 |
1986/02/04 | 389 | 390 | 376 | 383 | 371,000 |
1986/02/03 | 365 | 389 | 365 | 384 | 335,000 |
1986/02/01 | 351 | 367 | 351 | 362 | 59,000 |
1986/01/31 | 340 | 349 | 340 | 349 | 32,000 |
1986/01/30 | 337 | 345 | 337 | 345 | 32,000 |
1986/01/29 | 342 | 343 | 338 | 343 | 68,000 |
1986/01/28 | 335 | 339 | 330 | 339 | 76,000 |
1986/01/27 | 336 | 336 | 326 | 326 | 9,000 |
1986/01/25 | 334 | 334 | 323 | 323 | 13,000 |
1986/01/24 | 322 | 322 | 322 | 322 | 1,000 |
1986/01/23 | 325 | 325 | 320 | 321 | 40,000 |
1986/01/22 | 320 | 321 | 320 | 320 | 17,000 |
1986/01/21 | 320 | 320 | 320 | 320 | 27,000 |
1986/01/20 | 330 | 330 | 320 | 322 | 22,000 |
1986/01/18 | 335 | 335 | 335 | 335 | 9,000 |
1986/01/17 | 321 | 333 | 321 | 322 | 14,000 |
1986/01/16 | 331 | 331 | 320 | 320 | 14,000 |
1986/01/14 | 322 | 330 | 322 | 330 | 19,000 |
1986/01/13 | 325 | 325 | 318 | 318 | 12,000 |
1986/01/10 | 317 | 325 | 316 | 316 | 12,000 |
1986/01/09 | 319 | 325 | 316 | 316 | 28,000 |
1986/01/08 | 319 | 319 | 318 | 318 | 18,000 |
1986/01/07 | 317 | 318 | 317 | 318 | 5,000 |
1986/01/06 | 325 | 325 | 313 | 320 | 24,000 |
1986/01/04 | 325 | 325 | 325 | 325 | 4,000 |