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 |
---|---|---|---|---|---|
1988/12/28 | 840 | 860 | 840 | 860 | 23,000 |
1988/12/27 | 874 | 880 | 850 | 850 | 30,000 |
1988/12/26 | 860 | 875 | 860 | 874 | 22,000 |
1988/12/24 | 875 | 875 | 870 | 870 | 19,000 |
1988/12/23 | 885 | 890 | 880 | 885 | 44,000 |
1988/12/22 | 856 | 888 | 855 | 884 | 50,000 |
1988/12/21 | 850 | 855 | 850 | 855 | 39,000 |
1988/12/20 | 840 | 850 | 840 | 850 | 33,000 |
1988/12/19 | 821 | 835 | 821 | 831 | 29,000 |
1988/12/16 | 826 | 828 | 825 | 825 | 43,000 |
1988/12/15 | 830 | 830 | 827 | 828 | 5,000 |
1988/12/14 | 820 | 835 | 815 | 830 | 23,000 |
1988/12/13 | 810 | 820 | 810 | 812 | 14,000 |
1988/12/12 | 811 | 811 | 811 | 811 | 6,000 |
1988/12/09 | 810 | 816 | 805 | 810 | 21,000 |
1988/12/08 | 820 | 841 | 800 | 800 | 17,000 |
1988/12/07 | 819 | 831 | 819 | 830 | 51,000 |
1988/12/06 | 820 | 820 | 806 | 806 | 8,000 |
1988/12/05 | 810 | 820 | 810 | 820 | 17,000 |
1988/12/03 | 821 | 821 | 815 | 815 | 19,000 |
1988/12/02 | 827 | 830 | 820 | 820 | 77,000 |
1988/12/01 | 816 | 828 | 816 | 827 | 15,000 |
1988/11/30 | 813 | 821 | 807 | 815 | 46,000 |
1988/11/29 | 800 | 815 | 800 | 813 | 21,000 |
1988/11/28 | 810 | 814 | 810 | 810 | 35,000 |
1988/11/26 | 808 | 815 | 807 | 808 | 24,000 |
1988/11/25 | 790 | 805 | 785 | 805 | 26,000 |
1988/11/24 | 784 | 791 | 784 | 790 | 19,000 |
1988/11/22 | 775 | 784 | 774 | 784 | 13,000 |
1988/11/21 | 782 | 782 | 765 | 765 | 16,000 |
1988/11/18 | 760 | 773 | 760 | 771 | 22,000 |
1988/11/17 | 736 | 760 | 736 | 760 | 17,000 |
1988/11/16 | 730 | 730 | 721 | 730 | 9,000 |
1988/11/15 | 740 | 740 | 713 | 713 | 10,000 |
1988/11/14 | 730 | 730 | 730 | 730 | 2,000 |
1988/11/11 | 710 | 711 | 700 | 700 | 5,000 |
1988/11/10 | 710 | 720 | 705 | 717 | 16,000 |
1988/11/08 | 718 | 718 | 690 | 690 | 32,000 |
1988/11/04 | 762 | 762 | 750 | 750 | 4,000 |
1988/11/02 | 769 | 801 | 760 | 760 | 26,000 |
1988/11/01 | 740 | 760 | 740 | 760 | 14,000 |
1988/10/31 | 699 | 713 | 699 | 713 | 5,000 |
1988/10/29 | 697 | 698 | 685 | 698 | 94,000 |
1988/10/28 | 695 | 698 | 691 | 698 | 50,000 |
1988/10/27 | 710 | 710 | 695 | 696 | 40,000 |
1988/10/26 | 705 | 718 | 703 | 710 | 7,000 |
1988/10/25 | 710 | 710 | 705 | 705 | 7,000 |
1988/10/24 | 713 | 713 | 712 | 712 | 6,000 |
1988/10/22 | 706 | 712 | 706 | 712 | 8,000 |
1988/10/21 | 690 | 706 | 690 | 700 | 25,000 |
1988/10/20 | 690 | 695 | 690 | 690 | 23,000 |
1988/10/19 | 690 | 691 | 689 | 689 | 15,000 |
1988/10/18 | 695 | 699 | 690 | 690 | 29,000 |
1988/10/17 | 707 | 707 | 700 | 700 | 41,000 |
1988/10/14 | 721 | 721 | 717 | 717 | 17,000 |
1988/10/13 | 750 | 750 | 730 | 730 | 20,000 |
1988/10/11 | 736 | 751 | 736 | 740 | 22,000 |
1988/10/07 | 750 | 751 | 746 | 746 | 30,000 |
1988/10/06 | 755 | 755 | 746 | 746 | 17,000 |
1988/10/05 | 750 | 760 | 750 | 755 | 39,000 |
1988/10/04 | 760 | 761 | 750 | 750 | 21,000 |
1988/10/03 | 760 | 760 | 760 | 760 | 11,000 |
1988/10/01 | 770 | 770 | 770 | 770 | 2,000 |
1988/09/30 | 755 | 765 | 755 | 765 | 3,000 |
1988/09/29 | 756 | 756 | 755 | 755 | 4,000 |
1988/09/28 | 750 | 760 | 750 | 755 | 32,000 |
1988/09/27 | 760 | 760 | 750 | 751 | 109,000 |
1988/09/26 | 770 | 773 | 741 | 773 | 36,000 |
1988/09/24 | 760 | 770 | 760 | 765 | 11,000 |
1988/09/22 | 760 | 770 | 750 | 770 | 22,000 |
1988/09/21 | 770 | 770 | 750 | 750 | 14,000 |
1988/09/20 | 800 | 800 | 790 | 790 | 19,000 |
1988/09/19 | 802 | 802 | 800 | 802 | 11,000 |
1988/09/16 | 835 | 840 | 800 | 802 | 14,000 |
1988/09/14 | 835 | 840 | 825 | 825 | 14,000 |
1988/09/13 | 834 | 839 | 825 | 835 | 13,000 |
1988/09/12 | 825 | 834 | 825 | 833 | 16,000 |
1988/09/09 | 810 | 810 | 785 | 785 | 14,000 |
1988/09/08 | 766 | 780 | 766 | 780 | 6,000 |
1988/09/07 | 765 | 770 | 765 | 765 | 7,000 |
1988/09/02 | 763 | 768 | 762 | 762 | 7,000 |
1988/09/01 | 800 | 800 | 761 | 761 | 17,000 |
1988/08/31 | 800 | 805 | 800 | 800 | 6,000 |
1988/08/30 | 796 | 796 | 795 | 795 | 10,000 |
1988/08/29 | 811 | 811 | 795 | 795 | 10,000 |
1988/08/27 | 817 | 822 | 810 | 810 | 14,000 |
1988/08/26 | 817 | 835 | 817 | 817 | 10,000 |
1988/08/25 | 832 | 832 | 817 | 817 | 8,000 |
1988/08/24 | 828 | 828 | 822 | 822 | 6,000 |
1988/08/23 | 839 | 839 | 828 | 828 | 12,000 |
1988/08/22 | 835 | 840 | 831 | 840 | 10,000 |
1988/08/19 | 835 | 835 | 831 | 831 | 19,000 |
1988/08/18 | 835 | 835 | 835 | 835 | 2,000 |
1988/08/17 | 826 | 835 | 826 | 835 | 12,000 |
1988/08/16 | 826 | 826 | 826 | 826 | 1,000 |
1988/08/15 | 825 | 825 | 825 | 825 | 3,000 |
1988/08/12 | 832 | 832 | 815 | 830 | 22,000 |
1988/08/11 | 810 | 820 | 810 | 812 | 8,000 |
1988/08/10 | 823 | 825 | 820 | 820 | 28,000 |
1988/08/09 | 840 | 840 | 833 | 833 | 12,000 |
1988/08/08 | 850 | 850 | 838 | 840 | 13,000 |
1988/08/06 | 837 | 840 | 837 | 840 | 9,000 |
1988/08/05 | 849 | 859 | 845 | 845 | 16,000 |
1988/08/04 | 848 | 848 | 848 | 848 | 2,000 |
1988/08/03 | 841 | 845 | 841 | 845 | 6,000 |
1988/08/02 | 840 | 848 | 840 | 840 | 7,000 |
1988/08/01 | 840 | 845 | 835 | 837 | 18,000 |
1988/07/30 | 850 | 850 | 841 | 845 | 33,000 |
1988/07/29 | 857 | 859 | 850 | 850 | 28,000 |
1988/07/28 | 855 | 860 | 855 | 855 | 30,000 |
1988/07/27 | 880 | 880 | 871 | 871 | 13,000 |
1988/07/26 | 895 | 899 | 881 | 881 | 23,000 |
1988/07/25 | 896 | 900 | 895 | 900 | 10,000 |
1988/07/23 | 897 | 900 | 896 | 900 | 9,000 |
1988/07/22 | 896 | 900 | 896 | 896 | 28,000 |
1988/07/21 | 918 | 920 | 910 | 910 | 28,000 |
1988/07/20 | 891 | 901 | 880 | 890 | 25,000 |
1988/07/19 | 921 | 926 | 901 | 901 | 13,000 |
1988/07/18 | 941 | 941 | 921 | 921 | 18,000 |
1988/07/15 | 941 | 945 | 939 | 940 | 16,000 |
1988/07/14 | 970 | 970 | 942 | 942 | 25,000 |
1988/07/13 | 971 | 980 | 971 | 978 | 14,000 |
1988/07/12 | 952 | 960 | 941 | 951 | 16,000 |
1988/07/11 | 961 | 965 | 940 | 941 | 20,000 |
1988/07/08 | 950 | 962 | 945 | 960 | 28,000 |
1988/07/07 | 1,010 | 1,010 | 965 | 965 | 117,000 |
1988/07/05 | 941 | 943 | 935 | 935 | 37,000 |
1988/07/04 | 967 | 967 | 942 | 944 | 25,000 |
1988/07/02 | 931 | 970 | 931 | 970 | 33,000 |
1988/07/01 | 955 | 960 | 930 | 935 | 34,000 |
1988/06/30 | 995 | 999 | 970 | 970 | 84,000 |
1988/06/29 | 1,000 | 1,020 | 980 | 1,000 | 80,000 |
1988/06/28 | 1,060 | 1,060 | 990 | 1,020 | 299,000 |
1988/06/27 | 980 | 1,070 | 973 | 1,070 | 655,000 |
1988/06/25 | 921 | 991 | 921 | 970 | 225,000 |
1988/06/24 | 892 | 930 | 887 | 930 | 139,000 |
1988/06/23 | 900 | 900 | 882 | 882 | 53,000 |
1988/06/22 | 914 | 918 | 893 | 894 | 155,000 |
1988/06/21 | 886 | 910 | 885 | 910 | 93,000 |
1988/06/20 | 883 | 885 | 882 | 882 | 21,000 |
1988/06/17 | 891 | 899 | 881 | 882 | 19,000 |
1988/06/16 | 903 | 903 | 881 | 881 | 40,000 |
1988/06/15 | 910 | 910 | 904 | 904 | 35,000 |
1988/06/14 | 902 | 920 | 902 | 905 | 56,000 |
1988/06/13 | 896 | 900 | 894 | 900 | 62,000 |
1988/06/10 | 880 | 894 | 879 | 894 | 32,000 |
1988/06/09 | 881 | 889 | 878 | 878 | 23,000 |
1988/06/08 | 889 | 889 | 885 | 886 | 24,000 |
1988/06/07 | 884 | 889 | 876 | 889 | 25,000 |
1988/06/06 | 871 | 884 | 870 | 874 | 53,000 |
1988/06/04 | 860 | 880 | 860 | 865 | 17,000 |
1988/06/03 | 883 | 883 | 860 | 880 | 45,000 |
1988/06/02 | 886 | 888 | 881 | 884 | 25,000 |
1988/06/01 | 892 | 899 | 881 | 881 | 43,000 |
1988/05/31 | 882 | 885 | 880 | 881 | 39,000 |
1988/05/30 | 900 | 900 | 880 | 880 | 25,000 |
1988/05/28 | 872 | 872 | 865 | 865 | 29,000 |
1988/05/27 | 898 | 898 | 871 | 872 | 57,000 |
1988/05/26 | 900 | 900 | 890 | 898 | 45,000 |
1988/05/25 | 902 | 910 | 896 | 896 | 19,000 |
1988/05/24 | 913 | 913 | 900 | 900 | 29,000 |
1988/05/23 | 915 | 915 | 900 | 915 | 21,000 |
1988/05/20 | 910 | 920 | 890 | 890 | 37,000 |
1988/05/19 | 924 | 930 | 920 | 920 | 45,000 |
1988/05/18 | 930 | 930 | 922 | 922 | 48,000 |
1988/05/17 | 939 | 939 | 930 | 930 | 72,000 |
1988/05/16 | 915 | 919 | 909 | 909 | 64,000 |
1988/05/13 | 895 | 901 | 880 | 880 | 42,000 |
1988/05/12 | 900 | 900 | 881 | 892 | 34,000 |
1988/05/11 | 910 | 920 | 906 | 908 | 49,000 |
1988/05/10 | 905 | 910 | 905 | 906 | 56,000 |
1988/05/09 | 899 | 910 | 890 | 909 | 56,000 |
1988/05/07 | 890 | 890 | 880 | 880 | 33,000 |
1988/05/06 | 865 | 890 | 859 | 890 | 56,000 |
1988/05/02 | 851 | 855 | 851 | 853 | 50,000 |
1988/04/30 | 851 | 855 | 851 | 854 | 17,000 |
1988/04/28 | 851 | 852 | 850 | 852 | 28,000 |
1988/04/27 | 860 | 860 | 852 | 852 | 31,000 |
1988/04/26 | 854 | 864 | 851 | 855 | 44,000 |
1988/04/25 | 853 | 865 | 851 | 851 | 51,000 |
1988/04/23 | 860 | 860 | 850 | 851 | 39,000 |
1988/04/22 | 847 | 865 | 847 | 865 | 26,000 |
1988/04/21 | 846 | 855 | 845 | 851 | 34,000 |
1988/04/20 | 861 | 861 | 840 | 845 | 66,000 |
1988/04/19 | 841 | 860 | 841 | 851 | 20,000 |
1988/04/18 | 856 | 860 | 840 | 840 | 42,000 |
1988/04/15 | 851 | 868 | 851 | 856 | 12,000 |
1988/04/14 | 870 | 875 | 855 | 855 | 45,000 |
1988/04/13 | 870 | 870 | 855 | 870 | 42,000 |
1988/04/12 | 861 | 871 | 851 | 853 | 75,000 |
1988/04/11 | 853 | 865 | 853 | 860 | 30,000 |
1988/04/08 | 860 | 870 | 852 | 855 | 41,000 |
1988/04/07 | 851 | 851 | 850 | 850 | 34,000 |
1988/04/06 | 864 | 864 | 850 | 850 | 37,000 |
1988/04/05 | 861 | 870 | 860 | 870 | 16,000 |
1988/04/04 | 870 | 870 | 855 | 855 | 21,000 |
1988/04/02 | 870 | 872 | 862 | 872 | 29,000 |
1988/04/01 | 857 | 857 | 840 | 840 | 17,000 |
1988/03/31 | 853 | 860 | 852 | 852 | 28,000 |
1988/03/30 | 852 | 860 | 844 | 850 | 30,000 |
1988/03/29 | 867 | 867 | 850 | 850 | 21,000 |
1988/03/28 | 850 | 860 | 850 | 860 | 8,000 |
1988/03/26 | 870 | 870 | 860 | 860 | 26,000 |
1988/03/25 | 861 | 861 | 860 | 860 | 15,000 |
1988/03/24 | 894 | 895 | 880 | 880 | 34,000 |
1988/03/23 | 915 | 915 | 895 | 895 | 41,000 |
1988/03/22 | 915 | 915 | 905 | 905 | 18,000 |
1988/03/18 | 901 | 905 | 898 | 898 | 20,000 |
1988/03/17 | 868 | 882 | 868 | 880 | 14,000 |
1988/03/16 | 884 | 885 | 860 | 865 | 39,000 |
1988/03/15 | 909 | 909 | 885 | 885 | 22,000 |
1988/03/14 | 910 | 920 | 910 | 916 | 35,000 |
1988/03/11 | 930 | 935 | 910 | 915 | 65,000 |
1988/03/10 | 941 | 949 | 935 | 935 | 42,000 |
1988/03/09 | 941 | 950 | 935 | 935 | 89,000 |
1988/03/08 | 943 | 945 | 911 | 911 | 85,000 |
1988/03/07 | 895 | 943 | 885 | 938 | 99,000 |
1988/03/05 | 889 | 900 | 885 | 898 | 29,000 |
1988/03/04 | 898 | 899 | 881 | 890 | 43,000 |
1988/03/03 | 890 | 895 | 885 | 890 | 47,000 |
1988/03/02 | 890 | 899 | 886 | 898 | 60,000 |
1988/03/01 | 850 | 880 | 850 | 870 | 80,000 |
1988/02/29 | 850 | 850 | 815 | 820 | 124,000 |
1988/02/27 | 833 | 850 | 830 | 830 | 36,000 |
1988/02/26 | 855 | 855 | 830 | 831 | 84,000 |
1988/02/25 | 860 | 868 | 843 | 855 | 47,000 |
1988/02/24 | 856 | 865 | 850 | 859 | 48,000 |
1988/02/23 | 850 | 855 | 845 | 846 | 35,000 |
1988/02/22 | 860 | 870 | 845 | 870 | 49,000 |
1988/02/19 | 869 | 869 | 830 | 830 | 51,000 |
1988/02/18 | 848 | 869 | 848 | 869 | 17,000 |
1988/02/17 | 861 | 870 | 845 | 848 | 45,000 |
1988/02/16 | 870 | 875 | 850 | 860 | 73,000 |
1988/02/15 | 880 | 880 | 868 | 868 | 51,000 |
1988/02/12 | 870 | 870 | 865 | 865 | 21,000 |
1988/02/10 | 868 | 895 | 868 | 880 | 20,000 |
1988/02/09 | 880 | 880 | 865 | 866 | 23,000 |
1988/02/08 | 886 | 890 | 885 | 890 | 8,000 |
1988/02/06 | 863 | 875 | 863 | 875 | 5,000 |
1988/02/05 | 880 | 880 | 860 | 860 | 27,000 |
1988/02/04 | 900 | 900 | 860 | 860 | 24,000 |
1988/02/03 | 910 | 915 | 900 | 900 | 47,000 |
1988/02/02 | 899 | 919 | 899 | 910 | 55,000 |
1988/02/01 | 892 | 900 | 890 | 900 | 44,000 |
1988/01/30 | 900 | 900 | 882 | 882 | 68,000 |
1988/01/29 | 836 | 860 | 833 | 860 | 40,000 |
1988/01/28 | 842 | 842 | 830 | 832 | 45,000 |
1988/01/27 | 850 | 850 | 830 | 840 | 62,000 |
1988/01/26 | 860 | 861 | 830 | 850 | 88,000 |
1988/01/25 | 880 | 890 | 870 | 870 | 16,000 |
1988/01/23 | 879 | 880 | 879 | 880 | 10,000 |
1988/01/22 | 860 | 890 | 860 | 890 | 15,000 |
1988/01/21 | 901 | 901 | 860 | 860 | 34,000 |
1988/01/20 | 908 | 910 | 900 | 900 | 66,000 |
1988/01/19 | 910 | 910 | 901 | 910 | 31,000 |
1988/01/18 | 926 | 945 | 910 | 910 | 32,000 |
1988/01/14 | 930 | 940 | 915 | 915 | 20,000 |
1988/01/13 | 945 | 945 | 920 | 930 | 31,000 |
1988/01/12 | 920 | 948 | 920 | 945 | 25,000 |
1988/01/11 | 930 | 931 | 910 | 910 | 34,000 |
1988/01/08 | 935 | 950 | 935 | 940 | 32,000 |
1988/01/07 | 950 | 950 | 932 | 932 | 37,000 |
1988/01/06 | 930 | 931 | 910 | 930 | 56,000 |
1988/01/05 | 945 | 950 | 920 | 920 | 46,000 |
1988/01/04 | 906 | 920 | 906 | 920 | 4,000 |