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 |
---|---|---|---|---|---|
1991/12/30 | 619 | 629 | 619 | 629 | 14,000 |
1991/12/27 | 602 | 610 | 602 | 607 | 12,000 |
1991/12/26 | 602 | 602 | 602 | 602 | 1,000 |
1991/12/25 | 602 | 602 | 592 | 592 | 5,000 |
1991/12/24 | 585 | 585 | 582 | 582 | 4,000 |
1991/12/20 | 585 | 585 | 585 | 585 | 2,000 |
1991/12/19 | 582 | 582 | 582 | 582 | 2,000 |
1991/12/18 | 605 | 605 | 602 | 602 | 6,000 |
1991/12/17 | 615 | 615 | 600 | 600 | 14,000 |
1991/12/13 | 561 | 570 | 560 | 570 | 6,000 |
1991/12/12 | 560 | 560 | 560 | 560 | 1,000 |
1991/12/11 | 576 | 576 | 575 | 575 | 5,000 |
1991/12/10 | 600 | 600 | 600 | 600 | 1,000 |
1991/12/09 | 600 | 603 | 600 | 603 | 17,000 |
1991/12/06 | 561 | 563 | 561 | 563 | 13,000 |
1991/12/05 | 560 | 563 | 560 | 563 | 11,000 |
1991/12/04 | 562 | 562 | 561 | 561 | 2,000 |
1991/12/03 | 562 | 562 | 561 | 561 | 12,000 |
1991/12/02 | 550 | 560 | 550 | 560 | 10,000 |
1991/11/29 | 560 | 560 | 560 | 560 | 9,000 |
1991/11/28 | 565 | 565 | 560 | 560 | 10,000 |
1991/11/27 | 571 | 571 | 561 | 561 | 5,000 |
1991/11/26 | 561 | 561 | 561 | 561 | 1,000 |
1991/11/25 | 570 | 570 | 560 | 560 | 6,000 |
1991/11/22 | 569 | 569 | 561 | 561 | 5,000 |
1991/11/21 | 569 | 569 | 560 | 569 | 5,000 |
1991/11/19 | 569 | 569 | 569 | 569 | 2,000 |
1991/11/18 | 560 | 560 | 560 | 560 | 8,000 |
1991/11/15 | 580 | 580 | 560 | 560 | 7,000 |
1991/11/14 | 596 | 596 | 580 | 580 | 5,000 |
1991/11/13 | 600 | 600 | 590 | 590 | 5,000 |
1991/11/12 | 600 | 600 | 600 | 600 | 7,000 |
1991/11/11 | 608 | 608 | 600 | 608 | 10,000 |
1991/11/08 | 588 | 588 | 588 | 588 | 13,000 |
1991/11/07 | 649 | 649 | 649 | 649 | 1,000 |
1991/11/06 | 661 | 662 | 659 | 659 | 18,000 |
1991/11/05 | 680 | 680 | 661 | 661 | 38,000 |
1991/11/01 | 632 | 670 | 632 | 661 | 57,000 |
1991/10/31 | 617 | 630 | 617 | 630 | 20,000 |
1991/10/30 | 608 | 610 | 608 | 610 | 12,000 |
1991/10/29 | 598 | 600 | 580 | 598 | 24,000 |
1991/10/28 | 599 | 600 | 593 | 596 | 19,000 |
1991/10/25 | 590 | 590 | 590 | 590 | 8,000 |
1991/10/24 | 580 | 590 | 571 | 575 | 14,000 |
1991/10/23 | 581 | 585 | 570 | 580 | 25,000 |
1991/10/22 | 552 | 560 | 552 | 555 | 23,000 |
1991/10/21 | 531 | 542 | 531 | 532 | 18,000 |
1991/10/18 | 501 | 516 | 501 | 516 | 13,000 |
1991/10/17 | 510 | 511 | 505 | 506 | 13,000 |
1991/10/16 | 500 | 500 | 495 | 500 | 20,000 |
1991/10/15 | 500 | 510 | 500 | 501 | 7,000 |
1991/10/11 | 515 | 515 | 510 | 510 | 3,000 |
1991/10/09 | 520 | 520 | 520 | 520 | 2,000 |
1991/10/08 | 535 | 535 | 520 | 520 | 11,000 |
1991/10/07 | 540 | 540 | 535 | 535 | 4,000 |
1991/10/04 | 532 | 540 | 530 | 530 | 13,000 |
1991/10/03 | 540 | 540 | 539 | 539 | 2,000 |
1991/10/02 | 531 | 540 | 531 | 531 | 8,000 |
1991/10/01 | 530 | 530 | 530 | 530 | 4,000 |
1991/09/30 | 519 | 530 | 519 | 530 | 5,000 |
1991/09/27 | 520 | 520 | 520 | 520 | 5,000 |
1991/09/25 | 520 | 520 | 498 | 498 | 17,000 |
1991/09/24 | 509 | 510 | 495 | 510 | 24,000 |
1991/09/20 | 514 | 514 | 492 | 510 | 19,000 |
1991/09/19 | 511 | 515 | 510 | 514 | 9,000 |
1991/09/18 | 510 | 520 | 505 | 510 | 30,000 |
1991/09/17 | 500 | 510 | 500 | 510 | 16,000 |
1991/09/13 | 500 | 500 | 491 | 500 | 18,000 |
1991/09/12 | 500 | 500 | 495 | 500 | 13,000 |
1991/09/11 | 499 | 500 | 499 | 500 | 2,000 |
1991/09/06 | 530 | 547 | 530 | 547 | 7,000 |
1991/09/05 | 498 | 513 | 498 | 513 | 6,000 |
1991/09/04 | 500 | 500 | 500 | 500 | 1,000 |
1991/09/03 | 500 | 500 | 490 | 490 | 6,000 |
1991/09/02 | 494 | 500 | 490 | 500 | 6,000 |
1991/08/30 | 494 | 494 | 493 | 493 | 11,000 |
1991/08/29 | 494 | 494 | 494 | 494 | 1,000 |
1991/08/28 | 509 | 509 | 509 | 509 | 2,000 |
1991/08/27 | 509 | 510 | 509 | 509 | 12,000 |
1991/08/26 | 510 | 510 | 510 | 510 | 1,000 |
1991/08/23 | 530 | 530 | 510 | 510 | 7,000 |
1991/08/22 | 502 | 521 | 502 | 520 | 4,000 |
1991/08/21 | 493 | 500 | 493 | 500 | 8,000 |
1991/08/20 | 499 | 499 | 499 | 499 | 1,000 |
1991/08/19 | 520 | 520 | 499 | 499 | 3,000 |
1991/08/16 | 520 | 528 | 520 | 520 | 7,000 |
1991/08/14 | 520 | 520 | 520 | 520 | 1,000 |
1991/08/13 | 540 | 540 | 540 | 540 | 2,000 |
1991/08/12 | 559 | 559 | 540 | 540 | 2,000 |
1991/08/09 | 560 | 560 | 560 | 560 | 1,000 |
1991/08/07 | 560 | 560 | 560 | 560 | 1,000 |
1991/08/06 | 560 | 560 | 560 | 560 | 6,000 |
1991/08/05 | 560 | 565 | 560 | 565 | 4,000 |
1991/08/02 | 578 | 578 | 570 | 570 | 12,000 |
1991/07/31 | 573 | 578 | 573 | 578 | 5,000 |
1991/07/30 | 570 | 570 | 570 | 570 | 2,000 |
1991/07/29 | 590 | 590 | 590 | 590 | 1,000 |
1991/07/26 | 595 | 595 | 582 | 582 | 8,000 |
1991/07/24 | 572 | 572 | 572 | 572 | 1,000 |
1991/07/23 | 600 | 600 | 572 | 572 | 7,000 |
1991/07/22 | 600 | 600 | 600 | 600 | 4,000 |
1991/07/19 | 600 | 600 | 600 | 600 | 1,000 |
1991/07/18 | 630 | 630 | 630 | 630 | 4,000 |
1991/07/17 | 625 | 630 | 615 | 630 | 9,000 |
1991/07/16 | 620 | 629 | 620 | 625 | 10,000 |
1991/07/15 | 610 | 610 | 609 | 610 | 22,000 |
1991/07/12 | 639 | 639 | 610 | 610 | 16,000 |
1991/07/10 | 565 | 567 | 565 | 567 | 2,000 |
1991/07/09 | 567 | 567 | 567 | 567 | 8,000 |
1991/07/05 | 607 | 607 | 607 | 607 | 8,000 |
1991/07/04 | 610 | 610 | 610 | 610 | 6,000 |
1991/07/03 | 649 | 649 | 645 | 645 | 2,000 |
1991/07/02 | 655 | 655 | 650 | 655 | 10,000 |
1991/07/01 | 611 | 645 | 611 | 645 | 17,000 |
1991/06/28 | 613 | 613 | 605 | 605 | 9,000 |
1991/06/26 | 610 | 610 | 607 | 607 | 12,000 |
1991/06/25 | 619 | 619 | 605 | 605 | 9,000 |
1991/06/24 | 611 | 621 | 611 | 621 | 3,000 |
1991/06/21 | 621 | 625 | 607 | 607 | 9,000 |
1991/06/20 | 601 | 615 | 601 | 615 | 5,000 |
1991/06/19 | 620 | 620 | 600 | 600 | 16,000 |
1991/06/18 | 628 | 628 | 625 | 625 | 24,000 |
1991/06/17 | 618 | 619 | 615 | 615 | 46,000 |
1991/06/14 | 600 | 610 | 582 | 582 | 172,000 |
1991/06/13 | 640 | 640 | 640 | 640 | 5,000 |
1991/06/12 | 645 | 650 | 625 | 640 | 23,000 |
1991/06/11 | 660 | 660 | 660 | 660 | 1,000 |
1991/06/10 | 680 | 680 | 669 | 669 | 4,000 |
1991/06/07 | 680 | 680 | 680 | 680 | 1,000 |
1991/06/06 | 705 | 705 | 700 | 700 | 2,000 |
1991/06/05 | 713 | 713 | 705 | 705 | 4,000 |
1991/05/31 | 691 | 713 | 691 | 713 | 7,000 |
1991/05/30 | 690 | 690 | 690 | 690 | 3,000 |
1991/05/29 | 700 | 700 | 700 | 700 | 2,000 |
1991/05/28 | 707 | 707 | 707 | 707 | 2,000 |
1991/05/27 | 694 | 699 | 694 | 699 | 3,000 |
1991/05/24 | 695 | 695 | 694 | 694 | 6,000 |
1991/05/23 | 694 | 695 | 694 | 694 | 5,000 |
1991/05/22 | 694 | 694 | 694 | 694 | 2,000 |
1991/05/20 | 695 | 695 | 695 | 695 | 1,000 |
1991/05/17 | 694 | 694 | 694 | 694 | 7,000 |
1991/05/16 | 734 | 734 | 734 | 734 | 5,000 |
1991/05/15 | 731 | 734 | 731 | 734 | 4,000 |
1991/05/14 | 735 | 735 | 730 | 735 | 6,000 |
1991/05/13 | 748 | 748 | 740 | 740 | 4,000 |
1991/05/10 | 719 | 750 | 719 | 750 | 13,000 |
1991/05/09 | 711 | 715 | 711 | 711 | 9,000 |
1991/05/07 | 712 | 712 | 711 | 712 | 3,000 |
1991/05/02 | 721 | 721 | 712 | 712 | 6,000 |
1991/05/01 | 710 | 710 | 710 | 710 | 5,000 |
1991/04/26 | 709 | 709 | 709 | 709 | 1,000 |
1991/04/25 | 724 | 724 | 709 | 709 | 9,000 |
1991/04/24 | 733 | 734 | 733 | 734 | 5,000 |
1991/04/23 | 745 | 745 | 745 | 745 | 1,000 |
1991/04/19 | 767 | 768 | 767 | 768 | 7,000 |
1991/04/18 | 759 | 770 | 759 | 769 | 6,000 |
1991/04/17 | 750 | 760 | 750 | 760 | 7,000 |
1991/04/16 | 770 | 770 | 770 | 770 | 3,000 |
1991/04/15 | 758 | 770 | 758 | 763 | 14,000 |
1991/04/12 | 755 | 755 | 755 | 755 | 3,000 |
1991/04/11 | 730 | 731 | 730 | 731 | 4,000 |
1991/04/10 | 754 | 754 | 744 | 744 | 4,000 |
1991/04/09 | 760 | 760 | 755 | 755 | 5,000 |
1991/04/08 | 746 | 750 | 745 | 750 | 5,000 |
1991/04/05 | 745 | 745 | 736 | 739 | 16,000 |
1991/04/04 | 717 | 735 | 717 | 735 | 7,000 |
1991/04/03 | 716 | 716 | 716 | 716 | 1,000 |
1991/04/02 | 714 | 714 | 713 | 713 | 4,000 |
1991/04/01 | 714 | 714 | 714 | 714 | 2,000 |
1991/03/29 | 735 | 735 | 724 | 724 | 6,000 |
1991/03/28 | 720 | 735 | 720 | 735 | 7,000 |
1991/03/27 | 723 | 723 | 723 | 723 | 4,000 |
1991/03/26 | 723 | 723 | 723 | 723 | 7,000 |
1991/03/25 | 735 | 745 | 725 | 745 | 7,000 |
1991/03/22 | 739 | 739 | 725 | 725 | 7,000 |
1991/03/20 | 728 | 745 | 726 | 745 | 8,000 |
1991/03/19 | 745 | 755 | 745 | 755 | 4,000 |
1991/03/18 | 760 | 760 | 756 | 760 | 10,000 |
1991/03/15 | 741 | 765 | 741 | 765 | 29,000 |
1991/03/14 | 720 | 735 | 720 | 730 | 8,000 |
1991/03/13 | 710 | 740 | 710 | 721 | 26,000 |
1991/03/12 | 729 | 730 | 710 | 710 | 9,000 |
1991/03/11 | 710 | 730 | 710 | 729 | 13,000 |
1991/03/08 | 697 | 697 | 690 | 695 | 10,000 |
1991/03/07 | 702 | 720 | 702 | 703 | 7,000 |
1991/03/06 | 706 | 706 | 685 | 685 | 5,000 |
1991/03/05 | 704 | 704 | 700 | 704 | 19,000 |
1991/03/04 | 701 | 703 | 701 | 702 | 13,000 |
1991/03/01 | 699 | 715 | 698 | 715 | 29,000 |
1991/02/28 | 695 | 700 | 695 | 700 | 5,000 |
1991/02/27 | 710 | 710 | 695 | 695 | 15,000 |
1991/02/26 | 670 | 700 | 665 | 700 | 28,000 |
1991/02/25 | 653 | 655 | 651 | 655 | 11,000 |
1991/02/22 | 649 | 655 | 648 | 653 | 12,000 |
1991/02/21 | 650 | 655 | 649 | 649 | 10,000 |
1991/02/20 | 698 | 698 | 693 | 693 | 4,000 |
1991/02/19 | 710 | 710 | 690 | 699 | 25,000 |
1991/02/18 | 696 | 700 | 696 | 700 | 17,000 |
1991/02/15 | 636 | 640 | 635 | 636 | 10,000 |
1991/02/14 | 650 | 650 | 638 | 638 | 27,000 |
1991/02/13 | 610 | 650 | 610 | 650 | 18,000 |
1991/02/12 | 580 | 605 | 580 | 604 | 17,000 |
1991/02/08 | 562 | 562 | 550 | 560 | 9,000 |
1991/02/07 | 561 | 561 | 560 | 560 | 3,000 |
1991/02/06 | 531 | 550 | 530 | 550 | 11,000 |
1991/02/05 | 539 | 539 | 529 | 529 | 5,000 |
1991/02/01 | 529 | 529 | 529 | 529 | 1,000 |
1991/01/31 | 519 | 529 | 519 | 529 | 5,000 |
1991/01/30 | 503 | 503 | 500 | 500 | 24,000 |
1991/01/29 | 481 | 499 | 481 | 499 | 15,000 |
1991/01/25 | 476 | 480 | 476 | 480 | 10,000 |
1991/01/24 | 475 | 475 | 470 | 474 | 10,000 |
1991/01/23 | 470 | 470 | 470 | 470 | 5,000 |
1991/01/22 | 500 | 500 | 500 | 500 | 3,000 |
1991/01/21 | 510 | 510 | 510 | 510 | 1,000 |
1991/01/18 | 535 | 535 | 535 | 535 | 1,000 |
1991/01/17 | 500 | 519 | 500 | 515 | 15,000 |
1991/01/16 | 510 | 510 | 510 | 510 | 6,000 |
1991/01/14 | 511 | 519 | 511 | 519 | 3,000 |
1991/01/11 | 500 | 500 | 500 | 500 | 20,000 |
1991/01/10 | 502 | 502 | 500 | 500 | 24,000 |
1991/01/09 | 530 | 531 | 521 | 521 | 9,000 |
1991/01/08 | 560 | 560 | 550 | 550 | 10,000 |
1991/01/07 | 571 | 571 | 570 | 571 | 9,000 |
1991/01/04 | 571 | 571 | 570 | 570 | 4,000 |