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 |
|---|---|---|---|---|---|
| 1987/12/28 | 916 | 920 | 901 | 906 | 28,000 |
| 1987/12/26 | 965 | 965 | 912 | 912 | 40,000 |
| 1987/12/25 | 995 | 1,000 | 955 | 955 | 112,000 |
| 1987/12/24 | 970 | 1,030 | 970 | 985 | 231,000 |
| 1987/12/23 | 968 | 968 | 900 | 910 | 564,000 |
| 1987/12/22 | 1,030 | 1,050 | 958 | 958 | 297,000 |
| 1987/12/21 | 1,070 | 1,080 | 1,030 | 1,030 | 149,000 |
| 1987/12/18 | 1,090 | 1,090 | 1,030 | 1,070 | 54,000 |
| 1987/12/17 | 1,000 | 1,100 | 995 | 1,100 | 165,000 |
| 1987/12/16 | 1,070 | 1,100 | 1,030 | 1,030 | 80,000 |
| 1987/12/15 | 1,100 | 1,100 | 1,050 | 1,100 | 51,000 |
| 1987/12/14 | 1,050 | 1,100 | 1,050 | 1,100 | 54,000 |
| 1987/12/11 | 1,100 | 1,100 | 1,030 | 1,030 | 51,000 |
| 1987/12/10 | 1,140 | 1,140 | 1,090 | 1,100 | 74,000 |
| 1987/12/09 | 1,150 | 1,150 | 1,120 | 1,130 | 116,000 |
| 1987/12/08 | 1,240 | 1,240 | 1,150 | 1,150 | 281,000 |
| 1987/12/07 | 1,150 | 1,230 | 1,140 | 1,220 | 423,000 |
| 1987/12/05 | 1,150 | 1,160 | 1,140 | 1,150 | 36,000 |
| 1987/12/04 | 1,150 | 1,170 | 1,150 | 1,150 | 75,000 |
| 1987/12/03 | 1,160 | 1,170 | 1,130 | 1,160 | 106,000 |
| 1987/12/02 | 1,190 | 1,190 | 1,160 | 1,170 | 150,000 |
| 1987/12/01 | 1,140 | 1,170 | 1,110 | 1,170 | 308,000 |
| 1987/11/30 | 1,160 | 1,160 | 1,100 | 1,160 | 191,000 |
| 1987/11/28 | 1,130 | 1,170 | 1,130 | 1,170 | 111,000 |
| 1987/11/27 | 1,150 | 1,150 | 1,120 | 1,140 | 116,000 |
| 1987/11/26 | 1,180 | 1,190 | 1,120 | 1,140 | 264,000 |
| 1987/11/25 | 1,100 | 1,210 | 1,100 | 1,160 | 668,000 |
| 1987/11/24 | 1,020 | 1,100 | 1,020 | 1,100 | 154,000 |
| 1987/11/20 | 1,060 | 1,100 | 1,020 | 1,040 | 35,000 |
| 1987/11/19 | 1,100 | 1,140 | 1,060 | 1,060 | 192,000 |
| 1987/11/18 | 980 | 1,080 | 980 | 1,080 | 232,000 |
| 1987/11/17 | 976 | 976 | 966 | 976 | 34,000 |
| 1987/11/16 | 975 | 976 | 965 | 965 | 30,000 |
| 1987/11/13 | 968 | 968 | 955 | 965 | 35,000 |
| 1987/11/10 | 1,010 | 1,010 | 999 | 999 | 17,000 |
| 1987/11/09 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 |
| 1987/11/07 | 999 | 1,050 | 994 | 1,030 | 45,000 |
| 1987/11/06 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1987/11/05 | 1,000 | 1,050 | 1,000 | 1,050 | 20,000 |
| 1987/11/04 | 1,000 | 1,060 | 991 | 1,060 | 47,000 |
| 1987/11/02 | 959 | 1,000 | 959 | 1,000 | 62,000 |
| 1987/10/31 | 960 | 965 | 957 | 965 | 18,000 |
| 1987/10/30 | 929 | 958 | 929 | 958 | 106,000 |
| 1987/10/28 | 979 | 979 | 979 | 979 | 38,000 |
| 1987/10/24 | 989 | 989 | 989 | 989 | 5,000 |
| 1987/10/23 | 998 | 999 | 990 | 999 | 7,000 |
| 1987/10/22 | 1,000 | 1,020 | 990 | 999 | 66,000 |
| 1987/10/21 | 970 | 1,010 | 967 | 1,010 | 92,000 |
| 1987/10/19 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 |
| 1987/10/16 | 1,080 | 1,100 | 1,050 | 1,100 | 44,000 |
| 1987/10/15 | 1,060 | 1,110 | 1,050 | 1,060 | 95,000 |
| 1987/10/14 | 1,080 | 1,080 | 1,070 | 1,080 | 35,000 |
| 1987/10/13 | 1,070 | 1,130 | 1,060 | 1,130 | 56,000 |
| 1987/10/12 | 1,100 | 1,130 | 1,050 | 1,130 | 55,000 |
| 1987/10/09 | 1,100 | 1,140 | 1,100 | 1,130 | 74,000 |
| 1987/10/08 | 1,150 | 1,190 | 1,100 | 1,100 | 81,000 |
| 1987/10/07 | 1,120 | 1,210 | 1,110 | 1,150 | 202,000 |
| 1987/10/06 | 1,240 | 1,240 | 1,150 | 1,150 | 186,000 |
| 1987/10/05 | 1,230 | 1,280 | 1,200 | 1,250 | 643,000 |
| 1987/10/03 | 1,180 | 1,240 | 1,150 | 1,240 | 641,000 |
| 1987/10/02 | 1,050 | 1,140 | 1,050 | 1,140 | 190,000 |
| 1987/10/01 | 1,050 | 1,060 | 1,030 | 1,050 | 42,000 |
| 1987/09/30 | 1,040 | 1,080 | 1,030 | 1,030 | 44,000 |
| 1987/09/29 | 1,090 | 1,090 | 1,010 | 1,030 | 193,000 |
| 1987/09/28 | 1,060 | 1,160 | 1,040 | 1,110 | 370,000 |
| 1987/09/25 | 951 | 980 | 940 | 980 | 222,000 |
| 1987/09/24 | 969 | 981 | 969 | 969 | 42,000 |
| 1987/09/22 | 969 | 975 | 968 | 969 | 59,000 |
| 1987/09/18 | 1,050 | 1,070 | 1,030 | 1,070 | 90,000 |
| 1987/09/17 | 1,120 | 1,120 | 1,050 | 1,090 | 39,000 |
| 1987/09/16 | 1,050 | 1,130 | 1,020 | 1,130 | 137,000 |
| 1987/09/14 | 1,060 | 1,060 | 1,040 | 1,040 | 49,000 |
| 1987/09/11 | 1,070 | 1,080 | 1,050 | 1,080 | 43,000 |
| 1987/09/10 | 1,050 | 1,080 | 1,030 | 1,080 | 98,000 |
| 1987/09/09 | 1,110 | 1,120 | 1,060 | 1,070 | 52,000 |
| 1987/09/08 | 1,080 | 1,130 | 1,050 | 1,100 | 161,000 |
| 1987/09/07 | 1,130 | 1,130 | 1,060 | 1,060 | 137,000 |
| 1987/09/05 | 1,150 | 1,160 | 1,120 | 1,140 | 91,000 |
| 1987/09/04 | 1,150 | 1,170 | 1,130 | 1,150 | 90,000 |
| 1987/09/03 | 1,140 | 1,170 | 1,100 | 1,150 | 136,000 |
| 1987/09/02 | 1,140 | 1,170 | 1,100 | 1,140 | 133,000 |
| 1987/09/01 | 1,120 | 1,180 | 1,110 | 1,140 | 212,000 |
| 1987/08/31 | 1,140 | 1,150 | 1,100 | 1,140 | 191,000 |
| 1987/08/29 | 1,170 | 1,170 | 1,120 | 1,170 | 207,000 |
| 1987/08/28 | 1,090 | 1,180 | 1,060 | 1,180 | 294,000 |
| 1987/08/27 | 1,080 | 1,100 | 1,070 | 1,100 | 113,000 |
| 1987/08/26 | 1,070 | 1,100 | 1,060 | 1,090 | 112,000 |
| 1987/08/25 | 1,110 | 1,110 | 1,060 | 1,080 | 70,000 |
| 1987/08/24 | 1,110 | 1,110 | 1,060 | 1,090 | 71,000 |
| 1987/08/22 | 1,120 | 1,120 | 1,060 | 1,120 | 188,000 |
| 1987/08/21 | 1,130 | 1,140 | 1,100 | 1,100 | 428,000 |
| 1987/08/20 | 1,040 | 1,150 | 1,020 | 1,140 | 533,000 |
| 1987/08/19 | 1,040 | 1,050 | 1,000 | 1,050 | 162,000 |
| 1987/08/18 | 1,090 | 1,090 | 1,020 | 1,060 | 123,000 |
| 1987/08/17 | 1,050 | 1,070 | 1,020 | 1,070 | 333,000 |
| 1987/08/14 | 1,110 | 1,120 | 1,070 | 1,070 | 317,000 |
| 1987/08/13 | 1,050 | 1,090 | 1,040 | 1,090 | 554,000 |
| 1987/08/12 | 1,020 | 1,060 | 1,010 | 1,030 | 504,000 |
| 1987/08/11 | 1,050 | 1,070 | 995 | 1,010 | 311,000 |
| 1987/08/10 | 980 | 1,070 | 975 | 1,030 | 681,000 |
| 1987/08/07 | 950 | 970 | 945 | 970 | 334,000 |
| 1987/08/06 | 959 | 966 | 928 | 950 | 266,000 |
| 1987/08/05 | 959 | 985 | 952 | 961 | 392,000 |
| 1987/08/04 | 930 | 994 | 915 | 979 | 471,000 |
| 1987/08/03 | 951 | 952 | 900 | 950 | 404,000 |
| 1987/08/01 | 989 | 989 | 935 | 935 | 736,000 |
| 1987/07/31 | 860 | 950 | 860 | 949 | 744,000 |
| 1987/07/30 | 856 | 860 | 820 | 850 | 585,000 |
| 1987/07/29 | 850 | 900 | 830 | 894 | 548,000 |
| 1987/07/28 | 890 | 931 | 890 | 910 | 713,000 |
| 1987/07/27 | 790 | 880 | 789 | 880 | 937,000 |
| 1987/07/25 | 736 | 786 | 733 | 780 | 602,000 |
| 1987/07/24 | 708 | 753 | 708 | 730 | 1,115,000 |
| 1987/07/23 | 670 | 691 | 670 | 688 | 317,000 |
| 1987/07/22 | 716 | 716 | 675 | 675 | 855,000 |
| 1987/07/21 | 634 | 706 | 615 | 706 | 1,045,000 |
| 1987/07/20 | 600 | 638 | 600 | 623 | 1,408,000 |
| 1987/07/17 | 550 | 566 | 550 | 566 | 22,000 |
| 1987/07/16 | 556 | 556 | 545 | 546 | 35,000 |
| 1987/07/15 | 552 | 560 | 552 | 556 | 16,000 |
| 1987/07/14 | 551 | 556 | 551 | 555 | 21,000 |
| 1987/07/13 | 550 | 552 | 550 | 550 | 19,000 |
| 1987/07/10 | 545 | 550 | 545 | 547 | 10,000 |
| 1987/07/09 | 560 | 560 | 541 | 541 | 19,000 |
| 1987/07/08 | 561 | 569 | 550 | 556 | 39,000 |
| 1987/07/07 | 571 | 575 | 560 | 560 | 24,000 |
| 1987/07/06 | 590 | 595 | 574 | 574 | 26,000 |
| 1987/07/04 | 589 | 590 | 589 | 590 | 6,000 |
| 1987/07/03 | 578 | 600 | 578 | 580 | 25,000 |
| 1987/07/02 | 579 | 582 | 573 | 578 | 39,000 |
| 1987/07/01 | 593 | 593 | 559 | 569 | 72,000 |
| 1987/06/30 | 609 | 610 | 588 | 593 | 47,000 |
| 1987/06/29 | 624 | 625 | 600 | 605 | 96,000 |
| 1987/06/27 | 638 | 638 | 614 | 614 | 66,000 |
| 1987/06/26 | 650 | 655 | 639 | 639 | 129,000 |
| 1987/06/25 | 640 | 640 | 628 | 639 | 211,000 |
| 1987/06/24 | 630 | 641 | 619 | 627 | 223,000 |
| 1987/06/23 | 615 | 620 | 610 | 620 | 77,000 |
| 1987/06/22 | 575 | 604 | 571 | 604 | 58,000 |
| 1987/06/19 | 580 | 585 | 571 | 571 | 55,000 |
| 1987/06/18 | 592 | 593 | 581 | 581 | 34,000 |
| 1987/06/17 | 600 | 600 | 585 | 585 | 42,000 |
| 1987/06/16 | 587 | 600 | 586 | 586 | 46,000 |
| 1987/06/15 | 590 | 600 | 586 | 586 | 21,000 |
| 1987/06/12 | 610 | 612 | 590 | 590 | 67,000 |
| 1987/06/11 | 607 | 611 | 600 | 600 | 62,000 |
| 1987/06/10 | 605 | 615 | 605 | 615 | 23,000 |
| 1987/06/09 | 603 | 624 | 603 | 607 | 74,000 |
| 1987/06/08 | 601 | 602 | 601 | 601 | 25,000 |
| 1987/06/06 | 621 | 622 | 620 | 620 | 25,000 |
| 1987/06/05 | 629 | 629 | 606 | 620 | 86,000 |
| 1987/06/04 | 665 | 665 | 630 | 630 | 117,000 |
| 1987/06/03 | 660 | 674 | 645 | 659 | 252,000 |
| 1987/06/02 | 695 | 695 | 661 | 661 | 406,000 |
| 1987/06/01 | 636 | 675 | 635 | 675 | 188,000 |
| 1987/05/30 | 600 | 602 | 595 | 601 | 72,000 |
| 1987/05/29 | 560 | 581 | 560 | 580 | 25,000 |
| 1987/05/28 | 560 | 570 | 559 | 570 | 95,000 |
| 1987/05/26 | 601 | 601 | 596 | 600 | 45,000 |
| 1987/05/25 | 600 | 610 | 595 | 599 | 66,000 |
| 1987/05/23 | 601 | 620 | 600 | 600 | 34,000 |
| 1987/05/22 | 631 | 631 | 605 | 608 | 158,000 |
| 1987/05/21 | 660 | 660 | 641 | 641 | 40,000 |
| 1987/05/20 | 669 | 681 | 649 | 652 | 410,000 |
| 1987/05/19 | 619 | 660 | 614 | 659 | 413,000 |
| 1987/05/18 | 600 | 620 | 585 | 605 | 222,000 |
| 1987/05/15 | 610 | 630 | 610 | 620 | 519,000 |
| 1987/05/14 | 510 | 580 | 510 | 580 | 163,000 |
| 1987/05/13 | 490 | 500 | 490 | 500 | 8,000 |
| 1987/05/12 | 501 | 501 | 495 | 495 | 17,000 |
| 1987/05/11 | 525 | 525 | 500 | 500 | 25,000 |
| 1987/05/08 | 540 | 550 | 529 | 529 | 52,000 |
| 1987/05/07 | 526 | 560 | 525 | 540 | 203,000 |
| 1987/05/01 | 450 | 456 | 450 | 456 | 54,000 |
| 1987/04/30 | 440 | 450 | 440 | 450 | 17,000 |
| 1987/04/28 | 437 | 440 | 434 | 439 | 21,000 |
| 1987/04/27 | 440 | 440 | 439 | 439 | 26,000 |
| 1987/04/25 | 448 | 448 | 440 | 440 | 42,000 |
| 1987/04/24 | 450 | 450 | 450 | 450 | 11,000 |
| 1987/04/23 | 445 | 450 | 445 | 450 | 17,000 |
| 1987/04/22 | 450 | 450 | 450 | 450 | 5,000 |
| 1987/04/21 | 446 | 447 | 445 | 445 | 7,000 |
| 1987/04/20 | 440 | 445 | 440 | 445 | 28,000 |
| 1987/04/17 | 445 | 450 | 440 | 440 | 28,000 |
| 1987/04/16 | 455 | 455 | 445 | 445 | 15,000 |
| 1987/04/15 | 465 | 465 | 460 | 460 | 10,000 |
| 1987/04/14 | 465 | 465 | 465 | 465 | 9,000 |
| 1987/04/13 | 461 | 465 | 461 | 465 | 17,000 |
| 1987/04/10 | 460 | 460 | 460 | 460 | 8,000 |
| 1987/04/09 | 457 | 460 | 451 | 460 | 49,000 |
| 1987/04/08 | 450 | 450 | 440 | 440 | 15,000 |
| 1987/04/07 | 460 | 462 | 450 | 450 | 33,000 |
| 1987/04/06 | 462 | 465 | 461 | 465 | 15,000 |
| 1987/04/04 | 466 | 466 | 460 | 460 | 18,000 |
| 1987/04/03 | 460 | 461 | 460 | 460 | 7,000 |
| 1987/04/02 | 458 | 461 | 456 | 456 | 46,000 |
| 1987/04/01 | 461 | 461 | 456 | 456 | 48,000 |
| 1987/03/27 | 494 | 494 | 485 | 486 | 42,000 |
| 1987/03/26 | 515 | 515 | 499 | 499 | 40,000 |
| 1987/03/25 | 508 | 520 | 508 | 508 | 19,000 |
| 1987/03/24 | 502 | 515 | 502 | 508 | 36,000 |
| 1987/03/23 | 501 | 501 | 500 | 500 | 21,000 |
| 1987/03/20 | 545 | 545 | 531 | 531 | 30,000 |
| 1987/03/19 | 524 | 533 | 523 | 533 | 30,000 |
| 1987/03/18 | 540 | 540 | 505 | 509 | 61,000 |
| 1987/03/17 | 552 | 552 | 540 | 540 | 52,000 |
| 1987/03/16 | 560 | 560 | 551 | 551 | 73,000 |
| 1987/03/13 | 550 | 560 | 550 | 550 | 94,000 |
| 1987/03/12 | 505 | 530 | 505 | 530 | 46,000 |
| 1987/03/11 | 506 | 510 | 506 | 506 | 36,000 |
| 1987/03/10 | 525 | 525 | 502 | 505 | 66,000 |
| 1987/03/09 | 526 | 537 | 515 | 525 | 66,000 |
| 1987/03/07 | 522 | 535 | 522 | 525 | 17,000 |
| 1987/03/06 | 545 | 545 | 511 | 511 | 68,000 |
| 1987/03/05 | 551 | 560 | 545 | 545 | 44,000 |
| 1987/03/04 | 564 | 564 | 550 | 550 | 63,000 |
| 1987/03/03 | 502 | 531 | 500 | 525 | 62,000 |
| 1987/03/02 | 512 | 517 | 498 | 505 | 160,000 |
| 1987/02/28 | 545 | 550 | 531 | 532 | 35,000 |
| 1987/02/27 | 551 | 560 | 545 | 545 | 89,000 |
| 1987/02/26 | 578 | 578 | 560 | 560 | 90,000 |
| 1987/02/25 | 570 | 590 | 565 | 575 | 104,000 |
| 1987/02/24 | 570 | 580 | 570 | 580 | 79,000 |
| 1987/02/23 | 571 | 590 | 565 | 588 | 101,000 |
| 1987/02/20 | 590 | 590 | 560 | 589 | 133,000 |
| 1987/02/19 | 554 | 590 | 553 | 590 | 271,000 |
| 1987/02/18 | 570 | 575 | 551 | 561 | 179,000 |
| 1987/02/17 | 595 | 595 | 549 | 550 | 259,000 |
| 1987/02/16 | 570 | 610 | 565 | 600 | 650,000 |
| 1987/02/13 | 521 | 565 | 521 | 563 | 869,000 |
| 1987/02/12 | 500 | 515 | 490 | 513 | 231,000 |
| 1987/02/10 | 480 | 480 | 468 | 480 | 93,000 |
| 1987/02/09 | 488 | 495 | 482 | 482 | 83,000 |
| 1987/02/07 | 490 | 495 | 483 | 488 | 36,000 |
| 1987/02/06 | 500 | 509 | 495 | 495 | 350,000 |
| 1987/02/05 | 458 | 497 | 458 | 497 | 193,000 |
| 1987/02/04 | 469 | 477 | 463 | 463 | 126,000 |
| 1987/02/03 | 500 | 505 | 478 | 482 | 292,000 |
| 1987/02/02 | 494 | 515 | 490 | 491 | 573,000 |
| 1987/01/31 | 465 | 500 | 465 | 490 | 363,000 |
| 1987/01/30 | 455 | 478 | 455 | 466 | 327,000 |
| 1987/01/29 | 436 | 450 | 433 | 447 | 203,000 |
| 1987/01/28 | 440 | 440 | 420 | 425 | 167,000 |
| 1987/01/27 | 421 | 440 | 416 | 440 | 59,000 |
| 1987/01/26 | 390 | 405 | 390 | 405 | 50,000 |
| 1987/01/24 | 385 | 387 | 385 | 387 | 15,000 |
| 1987/01/23 | 391 | 393 | 390 | 390 | 18,000 |
| 1987/01/22 | 371 | 385 | 370 | 385 | 43,000 |
| 1987/01/21 | 380 | 380 | 370 | 370 | 14,000 |
| 1987/01/20 | 386 | 386 | 380 | 380 | 22,000 |
| 1987/01/19 | 385 | 385 | 385 | 385 | 32,000 |
| 1987/01/16 | 385 | 386 | 385 | 385 | 18,000 |
| 1987/01/14 | 385 | 388 | 385 | 388 | 14,000 |
| 1987/01/13 | 395 | 395 | 385 | 385 | 34,000 |
| 1987/01/12 | 409 | 409 | 390 | 390 | 25,000 |
| 1987/01/09 | 405 | 405 | 405 | 405 | 18,000 |
| 1987/01/07 | 443 | 443 | 435 | 435 | 40,000 |
| 1987/01/06 | 421 | 444 | 420 | 436 | 29,000 |
| 1987/01/05 | 420 | 429 | 420 | 420 | 31,000 |