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 |
---|---|---|---|---|---|
1992/12/29 | 367 | 367 | 366 | 366 | 5,000 |
1992/12/28 | 366 | 366 | 366 | 366 | 1,000 |
1992/12/25 | 366 | 366 | 366 | 366 | 18,000 |
1992/12/24 | 361 | 361 | 356 | 356 | 28,000 |
1992/12/22 | 357 | 359 | 356 | 356 | 10,000 |
1992/12/21 | 352 | 352 | 349 | 352 | 29,000 |
1992/12/18 | 351 | 352 | 351 | 352 | 9,000 |
1992/12/17 | 350 | 351 | 350 | 351 | 10,000 |
1992/12/16 | 349 | 349 | 340 | 340 | 4,000 |
1992/12/14 | 360 | 360 | 350 | 350 | 14,000 |
1992/12/11 | 350 | 350 | 350 | 350 | 1,000 |
1992/12/09 | 365 | 370 | 365 | 370 | 4,000 |
1992/12/08 | 370 | 370 | 370 | 370 | 22,000 |
1992/12/07 | 370 | 370 | 355 | 355 | 5,000 |
1992/12/04 | 371 | 372 | 361 | 361 | 32,000 |
1992/12/03 | 379 | 380 | 371 | 371 | 23,000 |
1992/12/02 | 350 | 375 | 350 | 375 | 35,000 |
1992/12/01 | 350 | 351 | 349 | 349 | 21,000 |
1992/11/30 | 335 | 338 | 330 | 330 | 9,000 |
1992/11/27 | 339 | 340 | 330 | 339 | 9,000 |
1992/11/26 | 310 | 340 | 305 | 340 | 28,000 |
1992/11/24 | 294 | 299 | 290 | 299 | 38,000 |
1992/11/20 | 291 | 291 | 290 | 290 | 37,000 |
1992/11/19 | 291 | 295 | 290 | 290 | 97,000 |
1992/11/18 | 290 | 292 | 285 | 290 | 31,000 |
1992/11/16 | 300 | 300 | 290 | 290 | 13,000 |
1992/11/13 | 301 | 301 | 300 | 300 | 13,000 |
1992/11/12 | 302 | 302 | 300 | 300 | 2,000 |
1992/11/11 | 315 | 316 | 310 | 310 | 14,000 |
1992/11/10 | 315 | 315 | 315 | 315 | 2,000 |
1992/11/09 | 311 | 311 | 311 | 311 | 2,000 |
1992/11/06 | 310 | 310 | 301 | 301 | 3,000 |
1992/11/04 | 315 | 315 | 315 | 315 | 1,000 |
1992/11/02 | 335 | 335 | 330 | 330 | 2,000 |
1992/10/30 | 335 | 335 | 335 | 335 | 1,000 |
1992/10/29 | 340 | 340 | 340 | 340 | 3,000 |
1992/10/28 | 350 | 350 | 347 | 347 | 5,000 |
1992/10/27 | 350 | 350 | 350 | 350 | 2,000 |
1992/10/26 | 350 | 350 | 350 | 350 | 1,000 |
1992/10/23 | 372 | 372 | 360 | 360 | 10,000 |
1992/10/22 | 370 | 370 | 370 | 370 | 1,000 |
1992/10/21 | 360 | 360 | 360 | 360 | 9,000 |
1992/10/20 | 360 | 360 | 360 | 360 | 2,000 |
1992/10/15 | 373 | 373 | 373 | 373 | 1,000 |
1992/10/14 | 360 | 365 | 360 | 360 | 25,000 |
1992/10/13 | 363 | 363 | 360 | 360 | 4,000 |
1992/10/09 | 373 | 373 | 373 | 373 | 1,000 |
1992/10/07 | 373 | 378 | 373 | 373 | 4,000 |
1992/10/02 | 398 | 398 | 393 | 398 | 4,000 |
1992/09/28 | 400 | 400 | 400 | 400 | 3,000 |
1992/09/25 | 390 | 399 | 390 | 399 | 6,000 |
1992/09/24 | 380 | 380 | 370 | 370 | 3,000 |
1992/09/22 | 381 | 381 | 379 | 379 | 6,000 |
1992/09/21 | 389 | 389 | 381 | 381 | 6,000 |
1992/09/18 | 380 | 385 | 380 | 385 | 4,000 |
1992/09/17 | 380 | 390 | 380 | 380 | 9,000 |
1992/09/16 | 400 | 400 | 380 | 380 | 8,000 |
1992/09/14 | 400 | 400 | 400 | 400 | 2,000 |
1992/09/11 | 410 | 413 | 381 | 381 | 11,000 |
1992/09/10 | 390 | 410 | 390 | 410 | 8,000 |
1992/09/09 | 385 | 385 | 380 | 380 | 11,000 |
1992/09/08 | 380 | 380 | 380 | 380 | 7,000 |
1992/09/07 | 385 | 385 | 380 | 380 | 9,000 |
1992/09/04 | 380 | 390 | 380 | 385 | 13,000 |
1992/09/03 | 390 | 390 | 380 | 380 | 8,000 |
1992/09/02 | 401 | 401 | 390 | 390 | 6,000 |
1992/09/01 | 396 | 404 | 396 | 400 | 19,000 |
1992/08/31 | 375 | 395 | 375 | 393 | 19,000 |
1992/08/27 | 351 | 355 | 340 | 340 | 27,000 |
1992/08/26 | 365 | 365 | 341 | 341 | 26,000 |
1992/08/21 | 311 | 311 | 310 | 310 | 12,000 |
1992/08/20 | 278 | 280 | 275 | 279 | 12,000 |
1992/08/19 | 278 | 278 | 278 | 278 | 4,000 |
1992/08/18 | 285 | 296 | 280 | 283 | 13,000 |
1992/08/17 | 285 | 285 | 285 | 285 | 7,000 |
1992/08/14 | 290 | 290 | 280 | 280 | 17,000 |
1992/08/04 | 399 | 399 | 399 | 399 | 1,000 |
1992/08/03 | 400 | 400 | 400 | 400 | 3,000 |
1992/07/30 | 400 | 401 | 400 | 400 | 7,000 |
1992/07/28 | 420 | 420 | 420 | 420 | 6,000 |
1992/07/24 | 460 | 460 | 460 | 460 | 5,000 |
1992/07/14 | 480 | 480 | 480 | 480 | 1,000 |
1992/07/13 | 490 | 490 | 490 | 490 | 17,000 |
1992/07/10 | 469 | 470 | 469 | 470 | 4,000 |
1992/07/09 | 484 | 484 | 470 | 470 | 3,000 |
1992/07/08 | 476 | 485 | 475 | 485 | 12,000 |
1992/07/07 | 487 | 487 | 470 | 470 | 5,000 |
1992/07/06 | 483 | 488 | 483 | 486 | 9,000 |
1992/07/03 | 478 | 478 | 478 | 478 | 12,000 |
1992/07/01 | 459 | 459 | 435 | 435 | 6,000 |
1992/06/30 | 469 | 469 | 455 | 460 | 13,000 |
1992/06/29 | 470 | 470 | 470 | 470 | 45,000 |
1992/06/26 | 440 | 440 | 440 | 440 | 4,000 |
1992/06/25 | 405 | 405 | 400 | 405 | 38,000 |
1992/06/24 | 401 | 402 | 401 | 401 | 4,000 |
1992/06/23 | 401 | 401 | 400 | 400 | 3,000 |
1992/06/22 | 420 | 420 | 410 | 410 | 4,000 |
1992/06/19 | 415 | 420 | 415 | 420 | 10,000 |
1992/06/18 | 430 | 430 | 420 | 420 | 2,000 |
1992/06/17 | 454 | 454 | 430 | 439 | 10,000 |
1992/06/15 | 450 | 455 | 450 | 455 | 10,000 |
1992/06/12 | 467 | 467 | 460 | 460 | 4,000 |
1992/06/11 | 457 | 465 | 455 | 465 | 6,000 |
1992/06/10 | 478 | 478 | 465 | 465 | 7,000 |
1992/06/04 | 500 | 500 | 500 | 500 | 6,000 |
1992/06/03 | 510 | 518 | 500 | 500 | 15,000 |
1992/06/02 | 485 | 502 | 484 | 500 | 67,000 |
1992/06/01 | 465 | 480 | 465 | 480 | 43,000 |
1992/05/29 | 445 | 460 | 440 | 460 | 11,000 |
1992/05/28 | 450 | 450 | 450 | 450 | 2,000 |
1992/05/27 | 471 | 471 | 450 | 450 | 8,000 |
1992/05/26 | 485 | 485 | 476 | 476 | 4,000 |
1992/05/25 | 480 | 480 | 480 | 480 | 12,000 |
1992/05/22 | 475 | 475 | 473 | 473 | 8,000 |
1992/05/21 | 464 | 470 | 463 | 470 | 5,000 |
1992/05/20 | 461 | 461 | 461 | 461 | 1,000 |
1992/05/18 | 460 | 460 | 460 | 460 | 1,000 |
1992/05/15 | 475 | 475 | 460 | 460 | 6,000 |
1992/05/13 | 510 | 510 | 505 | 505 | 5,000 |
1992/05/12 | 500 | 500 | 499 | 500 | 18,000 |
1992/05/08 | 455 | 455 | 455 | 455 | 9,000 |
1992/05/07 | 450 | 455 | 450 | 455 | 9,000 |
1992/05/06 | 455 | 455 | 455 | 455 | 4,000 |
1992/05/01 | 435 | 436 | 435 | 435 | 6,000 |
1992/04/30 | 433 | 433 | 432 | 432 | 12,000 |
1992/04/28 | 435 | 435 | 431 | 432 | 14,000 |
1992/04/27 | 449 | 451 | 432 | 432 | 11,000 |
1992/04/24 | 444 | 445 | 444 | 445 | 6,000 |
1992/04/23 | 431 | 431 | 431 | 431 | 9,000 |
1992/04/22 | 460 | 460 | 460 | 460 | 3,000 |
1992/04/20 | 485 | 485 | 485 | 485 | 4,000 |
1992/04/17 | 491 | 491 | 485 | 485 | 6,000 |
1992/04/16 | 484 | 489 | 484 | 489 | 7,000 |
1992/04/15 | 461 | 470 | 461 | 469 | 15,000 |
1992/04/14 | 461 | 464 | 460 | 460 | 5,000 |
1992/04/13 | 466 | 466 | 466 | 466 | 13,000 |
1992/04/10 | 460 | 466 | 460 | 466 | 12,000 |
1992/04/09 | 475 | 475 | 475 | 475 | 4,000 |
1992/04/07 | 530 | 530 | 530 | 530 | 2,000 |
1992/04/06 | 529 | 529 | 520 | 520 | 9,000 |
1992/04/03 | 570 | 570 | 570 | 570 | 17,000 |
1992/04/01 | 610 | 610 | 610 | 610 | 16,000 |
1992/03/31 | 630 | 640 | 630 | 630 | 32,000 |
1992/03/30 | 630 | 640 | 630 | 640 | 11,000 |
1992/03/27 | 640 | 640 | 630 | 630 | 4,000 |
1992/03/26 | 640 | 640 | 632 | 640 | 9,000 |
1992/03/25 | 641 | 641 | 610 | 610 | 27,000 |
1992/03/24 | 641 | 641 | 640 | 640 | 13,000 |
1992/03/23 | 699 | 700 | 685 | 685 | 47,000 |
1992/03/19 | 690 | 700 | 685 | 695 | 84,000 |
1992/03/18 | 675 | 690 | 640 | 680 | 94,000 |
1992/03/17 | 645 | 675 | 645 | 660 | 39,000 |
1992/03/16 | 640 | 649 | 640 | 640 | 25,000 |
1992/03/13 | 650 | 650 | 635 | 635 | 92,000 |
1992/03/12 | 637 | 637 | 630 | 637 | 8,000 |
1992/03/11 | 636 | 640 | 636 | 637 | 9,000 |
1992/03/10 | 635 | 635 | 635 | 635 | 5,000 |
1992/03/09 | 650 | 650 | 635 | 635 | 53,000 |
1992/03/06 | 670 | 680 | 650 | 650 | 17,000 |
1992/03/05 | 670 | 675 | 650 | 665 | 28,000 |
1992/03/04 | 669 | 670 | 651 | 670 | 10,000 |
1992/03/03 | 640 | 665 | 640 | 665 | 15,000 |
1992/03/02 | 674 | 675 | 640 | 640 | 24,000 |
1992/02/28 | 651 | 678 | 651 | 678 | 17,000 |
1992/02/27 | 675 | 681 | 666 | 678 | 22,000 |
1992/02/26 | 680 | 690 | 670 | 673 | 52,000 |
1992/02/25 | 651 | 689 | 645 | 689 | 26,000 |
1992/02/24 | 652 | 652 | 635 | 640 | 11,000 |
1992/02/21 | 681 | 681 | 675 | 675 | 3,000 |
1992/02/19 | 695 | 695 | 691 | 691 | 5,000 |
1992/02/18 | 685 | 698 | 660 | 698 | 21,000 |
1992/02/17 | 650 | 675 | 650 | 675 | 14,000 |
1992/02/14 | 714 | 714 | 690 | 690 | 37,000 |
1992/02/13 | 682 | 714 | 681 | 714 | 105,000 |
1992/02/12 | 680 | 680 | 678 | 680 | 5,000 |
1992/02/10 | 677 | 681 | 675 | 680 | 16,000 |
1992/02/07 | 700 | 700 | 685 | 687 | 54,000 |
1992/02/06 | 675 | 705 | 675 | 695 | 87,000 |
1992/02/05 | 621 | 665 | 621 | 665 | 26,000 |
1992/02/04 | 645 | 645 | 621 | 621 | 7,000 |
1992/02/03 | 655 | 655 | 645 | 645 | 11,000 |
1992/01/31 | 647 | 658 | 630 | 655 | 35,000 |
1992/01/30 | 655 | 655 | 649 | 649 | 11,000 |
1992/01/29 | 661 | 670 | 654 | 655 | 11,000 |
1992/01/28 | 649 | 661 | 649 | 661 | 3,000 |
1992/01/27 | 670 | 670 | 649 | 650 | 10,000 |
1992/01/24 | 675 | 695 | 670 | 670 | 19,000 |
1992/01/23 | 709 | 715 | 680 | 702 | 81,000 |
1992/01/22 | 649 | 720 | 649 | 700 | 57,000 |
1992/01/21 | 700 | 700 | 665 | 665 | 59,000 |
1992/01/20 | 715 | 730 | 710 | 720 | 176,000 |
1992/01/17 | 684 | 710 | 670 | 700 | 164,000 |
1992/01/16 | 616 | 675 | 616 | 660 | 104,000 |
1992/01/14 | 630 | 630 | 600 | 600 | 24,000 |
1992/01/13 | 610 | 640 | 610 | 640 | 38,000 |
1992/01/09 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/08 | 600 | 600 | 595 | 595 | 10,000 |
1992/01/07 | 609 | 610 | 600 | 600 | 10,000 |
1992/01/06 | 619 | 619 | 619 | 619 | 4,000 |