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 |
---|---|---|---|---|---|
1993/12/30 | 376 | 376 | 360 | 360 | 3,000 |
1993/12/28 | 380 | 380 | 380 | 380 | 1,000 |
1993/12/27 | 380 | 380 | 377 | 377 | 6,000 |
1993/12/24 | 380 | 380 | 374 | 380 | 13,000 |
1993/12/22 | 374 | 374 | 374 | 374 | 1,000 |
1993/12/21 | 375 | 378 | 373 | 373 | 8,000 |
1993/12/20 | 385 | 385 | 380 | 380 | 3,000 |
1993/12/17 | 385 | 393 | 385 | 385 | 15,000 |
1993/12/16 | 380 | 388 | 379 | 385 | 15,000 |
1993/12/15 | 375 | 375 | 370 | 370 | 3,000 |
1993/12/14 | 381 | 381 | 375 | 375 | 3,000 |
1993/12/13 | 363 | 381 | 363 | 381 | 5,000 |
1993/12/10 | 361 | 361 | 361 | 361 | 17,000 |
1993/12/09 | 380 | 380 | 380 | 380 | 4,000 |
1993/12/07 | 390 | 390 | 390 | 390 | 19,000 |
1993/12/03 | 391 | 392 | 384 | 384 | 18,000 |
1993/12/01 | 346 | 351 | 346 | 351 | 3,000 |
1993/11/30 | 344 | 344 | 344 | 344 | 5,000 |
1993/11/26 | 390 | 390 | 389 | 389 | 2,000 |
1993/11/25 | 389 | 390 | 389 | 390 | 6,000 |
1993/11/24 | 394 | 394 | 394 | 394 | 2,000 |
1993/11/22 | 400 | 400 | 394 | 394 | 8,000 |
1993/11/19 | 401 | 401 | 401 | 401 | 2,000 |
1993/11/18 | 405 | 405 | 400 | 401 | 6,000 |
1993/11/17 | 400 | 400 | 400 | 400 | 9,000 |
1993/11/16 | 401 | 401 | 400 | 400 | 3,000 |
1993/11/15 | 409 | 409 | 400 | 400 | 3,000 |
1993/11/11 | 399 | 399 | 399 | 399 | 2,000 |
1993/11/10 | 400 | 400 | 400 | 400 | 10,000 |
1993/11/09 | 411 | 411 | 410 | 410 | 7,000 |
1993/11/08 | 399 | 400 | 399 | 400 | 4,000 |
1993/11/05 | 404 | 404 | 394 | 394 | 13,000 |
1993/11/04 | 410 | 410 | 403 | 403 | 3,000 |
1993/11/02 | 411 | 411 | 411 | 411 | 5,000 |
1993/11/01 | 441 | 441 | 441 | 441 | 1,000 |
1993/10/29 | 446 | 446 | 446 | 446 | 3,000 |
1993/10/28 | 450 | 460 | 449 | 449 | 6,000 |
1993/10/27 | 450 | 450 | 450 | 450 | 2,000 |
1993/10/26 | 465 | 465 | 450 | 450 | 13,000 |
1993/10/25 | 481 | 481 | 466 | 466 | 10,000 |
1993/10/22 | 466 | 466 | 465 | 466 | 22,000 |
1993/10/20 | 501 | 501 | 501 | 501 | 4,000 |
1993/10/19 | 510 | 510 | 500 | 500 | 6,000 |
1993/10/15 | 500 | 510 | 500 | 510 | 15,000 |
1993/10/14 | 510 | 510 | 500 | 500 | 4,000 |
1993/10/13 | 539 | 539 | 534 | 534 | 4,000 |
1993/10/12 | 511 | 511 | 511 | 511 | 2,000 |
1993/10/08 | 521 | 521 | 511 | 511 | 5,000 |
1993/10/07 | 511 | 521 | 511 | 521 | 6,000 |
1993/10/06 | 510 | 515 | 510 | 511 | 8,000 |
1993/10/05 | 515 | 520 | 510 | 510 | 5,000 |
1993/10/01 | 494 | 494 | 490 | 490 | 3,000 |
1993/09/30 | 494 | 494 | 490 | 494 | 12,000 |
1993/09/29 | 490 | 490 | 490 | 490 | 3,000 |
1993/09/28 | 500 | 500 | 500 | 500 | 2,000 |
1993/09/27 | 500 | 515 | 500 | 515 | 4,000 |
1993/09/24 | 520 | 520 | 501 | 501 | 30,000 |
1993/09/22 | 511 | 511 | 500 | 500 | 12,000 |
1993/09/21 | 540 | 540 | 520 | 521 | 10,000 |
1993/09/17 | 511 | 511 | 510 | 510 | 4,000 |
1993/09/16 | 520 | 520 | 510 | 510 | 10,000 |
1993/09/14 | 539 | 539 | 525 | 525 | 12,000 |
1993/09/13 | 549 | 549 | 540 | 540 | 5,000 |
1993/09/10 | 551 | 551 | 550 | 550 | 10,000 |
1993/09/09 | 550 | 550 | 541 | 541 | 2,000 |
1993/09/08 | 550 | 550 | 550 | 550 | 7,000 |
1993/09/07 | 560 | 560 | 560 | 560 | 1,000 |
1993/09/06 | 560 | 560 | 550 | 560 | 5,000 |
1993/09/03 | 550 | 550 | 530 | 550 | 30,000 |
1993/09/02 | 557 | 557 | 552 | 556 | 5,000 |
1993/09/01 | 577 | 577 | 567 | 567 | 8,000 |
1993/08/31 | 571 | 580 | 570 | 578 | 5,000 |
1993/08/30 | 570 | 580 | 570 | 571 | 7,000 |
1993/08/27 | 580 | 580 | 580 | 580 | 4,000 |
1993/08/26 | 581 | 581 | 581 | 581 | 1,000 |
1993/08/25 | 583 | 583 | 580 | 580 | 12,000 |
1993/08/24 | 585 | 585 | 583 | 583 | 11,000 |
1993/08/23 | 585 | 585 | 585 | 585 | 3,000 |
1993/08/20 | 600 | 605 | 600 | 600 | 7,000 |
1993/08/19 | 583 | 583 | 583 | 583 | 3,000 |
1993/08/17 | 600 | 600 | 588 | 588 | 23,000 |
1993/08/16 | 595 | 600 | 595 | 600 | 10,000 |
1993/08/13 | 605 | 605 | 600 | 605 | 5,000 |
1993/08/12 | 619 | 620 | 600 | 605 | 15,000 |
1993/08/11 | 621 | 621 | 620 | 620 | 17,000 |
1993/08/10 | 580 | 585 | 580 | 585 | 32,000 |
1993/08/09 | 593 | 594 | 580 | 582 | 16,000 |
1993/08/06 | 616 | 616 | 599 | 600 | 23,000 |
1993/08/05 | 614 | 621 | 614 | 617 | 13,000 |
1993/08/04 | 615 | 615 | 612 | 613 | 28,000 |
1993/08/03 | 651 | 660 | 650 | 655 | 35,000 |
1993/08/02 | 619 | 650 | 619 | 650 | 48,000 |
1993/07/30 | 645 | 645 | 625 | 632 | 59,000 |
1993/07/29 | 645 | 662 | 633 | 648 | 75,000 |
1993/07/28 | 668 | 675 | 652 | 655 | 146,000 |
1993/07/27 | 625 | 652 | 625 | 650 | 150,000 |
1993/07/26 | 626 | 626 | 611 | 616 | 119,000 |
1993/07/23 | 610 | 615 | 580 | 606 | 78,000 |
1993/07/22 | 560 | 620 | 560 | 620 | 125,000 |
1993/07/21 | 563 | 578 | 550 | 550 | 23,000 |
1993/07/20 | 569 | 569 | 550 | 550 | 7,000 |
1993/07/19 | 578 | 578 | 578 | 578 | 2,000 |
1993/07/16 | 590 | 590 | 579 | 579 | 42,000 |
1993/07/15 | 550 | 600 | 550 | 591 | 197,000 |
1993/07/14 | 535 | 535 | 530 | 530 | 15,000 |
1993/07/13 | 516 | 535 | 516 | 535 | 10,000 |
1993/07/12 | 526 | 526 | 526 | 526 | 2,000 |
1993/07/09 | 515 | 515 | 511 | 511 | 4,000 |
1993/07/08 | 516 | 516 | 516 | 516 | 2,000 |
1993/07/07 | 530 | 530 | 516 | 516 | 8,000 |
1993/07/06 | 550 | 550 | 520 | 520 | 20,000 |
1993/07/05 | 549 | 549 | 549 | 549 | 9,000 |
1993/07/02 | 520 | 555 | 520 | 550 | 69,000 |
1993/07/01 | 505 | 505 | 501 | 501 | 4,000 |
1993/06/30 | 508 | 508 | 500 | 500 | 11,000 |
1993/06/29 | 500 | 508 | 500 | 508 | 31,000 |
1993/06/28 | 491 | 500 | 491 | 500 | 28,000 |
1993/06/25 | 508 | 508 | 501 | 501 | 7,000 |
1993/06/24 | 508 | 508 | 507 | 507 | 2,000 |
1993/06/23 | 480 | 495 | 480 | 495 | 24,000 |
1993/06/22 | 471 | 480 | 471 | 480 | 9,000 |
1993/06/21 | 496 | 496 | 490 | 490 | 26,000 |
1993/06/18 | 499 | 501 | 491 | 491 | 10,000 |
1993/06/17 | 500 | 509 | 490 | 509 | 9,000 |
1993/06/16 | 500 | 510 | 500 | 510 | 19,000 |
1993/06/15 | 552 | 552 | 530 | 530 | 11,000 |
1993/06/14 | 540 | 570 | 540 | 570 | 23,000 |
1993/06/11 | 570 | 570 | 555 | 560 | 33,000 |
1993/06/10 | 565 | 565 | 540 | 560 | 11,000 |
1993/06/08 | 585 | 590 | 580 | 585 | 21,000 |
1993/06/07 | 600 | 601 | 590 | 595 | 37,000 |
1993/06/04 | 580 | 600 | 560 | 560 | 79,000 |
1993/06/03 | 600 | 607 | 585 | 590 | 150,000 |
1993/06/02 | 510 | 562 | 510 | 562 | 104,000 |
1993/06/01 | 485 | 500 | 485 | 500 | 7,000 |
1993/05/31 | 490 | 490 | 480 | 483 | 13,000 |
1993/05/28 | 502 | 502 | 490 | 490 | 24,000 |
1993/05/27 | 485 | 500 | 480 | 500 | 47,000 |
1993/05/26 | 480 | 483 | 480 | 483 | 38,000 |
1993/05/25 | 480 | 480 | 475 | 480 | 32,000 |
1993/05/21 | 450 | 450 | 445 | 445 | 24,000 |
1993/05/20 | 450 | 451 | 448 | 450 | 14,000 |
1993/05/19 | 450 | 450 | 450 | 450 | 1,000 |
1993/05/18 | 465 | 465 | 465 | 465 | 2,000 |
1993/05/17 | 480 | 480 | 470 | 470 | 20,000 |
1993/05/14 | 481 | 484 | 480 | 480 | 14,000 |
1993/05/13 | 490 | 490 | 481 | 481 | 19,000 |
1993/05/12 | 481 | 495 | 476 | 485 | 51,000 |
1993/05/11 | 464 | 471 | 464 | 471 | 19,000 |
1993/05/10 | 464 | 464 | 462 | 464 | 20,000 |
1993/05/07 | 456 | 470 | 456 | 468 | 44,000 |
1993/05/06 | 455 | 455 | 453 | 455 | 21,000 |
1993/04/30 | 449 | 450 | 445 | 450 | 12,000 |
1993/04/28 | 425 | 445 | 425 | 444 | 15,000 |
1993/04/27 | 420 | 421 | 420 | 420 | 6,000 |
1993/04/26 | 420 | 420 | 420 | 420 | 1,000 |
1993/04/23 | 440 | 440 | 440 | 440 | 5,000 |
1993/04/22 | 435 | 436 | 435 | 435 | 8,000 |
1993/04/21 | 445 | 445 | 445 | 445 | 2,000 |
1993/04/20 | 441 | 453 | 441 | 453 | 4,000 |
1993/04/19 | 445 | 450 | 440 | 440 | 18,000 |
1993/04/16 | 446 | 446 | 431 | 435 | 48,000 |
1993/04/15 | 431 | 455 | 430 | 455 | 55,000 |
1993/04/14 | 428 | 430 | 422 | 430 | 28,000 |
1993/04/13 | 416 | 418 | 416 | 418 | 22,000 |
1993/04/12 | 420 | 420 | 418 | 418 | 8,000 |
1993/04/09 | 415 | 420 | 415 | 420 | 11,000 |
1993/04/08 | 410 | 416 | 410 | 416 | 6,000 |
1993/04/07 | 407 | 416 | 407 | 416 | 15,000 |
1993/04/06 | 420 | 420 | 420 | 420 | 8,000 |
1993/04/05 | 400 | 420 | 400 | 420 | 30,000 |
1993/04/02 | 409 | 410 | 399 | 399 | 13,000 |
1993/04/01 | 408 | 410 | 408 | 410 | 6,000 |
1993/03/30 | 412 | 418 | 406 | 418 | 10,000 |
1993/03/29 | 394 | 412 | 392 | 410 | 30,000 |
1993/03/26 | 388 | 389 | 388 | 389 | 14,000 |
1993/03/25 | 366 | 381 | 366 | 381 | 24,000 |
1993/03/23 | 370 | 370 | 366 | 366 | 3,000 |
1993/03/22 | 370 | 370 | 365 | 365 | 2,000 |
1993/03/19 | 370 | 370 | 365 | 365 | 12,000 |
1993/03/18 | 360 | 365 | 360 | 361 | 19,000 |
1993/03/17 | 369 | 369 | 365 | 365 | 3,000 |
1993/03/16 | 357 | 360 | 357 | 360 | 20,000 |
1993/03/15 | 357 | 357 | 357 | 357 | 6,000 |
1993/03/12 | 350 | 357 | 347 | 357 | 4,000 |
1993/03/10 | 360 | 360 | 358 | 358 | 6,000 |
1993/03/09 | 356 | 358 | 355 | 355 | 8,000 |
1993/03/08 | 351 | 355 | 350 | 355 | 6,000 |
1993/03/05 | 359 | 359 | 351 | 351 | 4,000 |
1993/03/04 | 368 | 368 | 368 | 368 | 1,000 |
1993/03/02 | 370 | 370 | 370 | 370 | 11,000 |
1993/03/01 | 369 | 370 | 369 | 370 | 3,000 |
1993/02/26 | 370 | 370 | 370 | 370 | 8,000 |
1993/02/25 | 370 | 370 | 370 | 370 | 6,000 |
1993/02/19 | 375 | 375 | 375 | 375 | 1,000 |
1993/02/18 | 375 | 378 | 375 | 378 | 11,000 |
1993/02/12 | 379 | 379 | 378 | 378 | 8,000 |
1993/02/10 | 379 | 379 | 375 | 375 | 15,000 |
1993/02/09 | 370 | 370 | 370 | 370 | 8,000 |
1993/02/05 | 380 | 380 | 370 | 370 | 12,000 |
1993/02/03 | 370 | 380 | 370 | 380 | 7,000 |
1993/02/02 | 370 | 370 | 370 | 370 | 6,000 |
1993/02/01 | 360 | 370 | 360 | 370 | 5,000 |
1993/01/29 | 352 | 360 | 352 | 355 | 10,000 |
1993/01/28 | 350 | 350 | 347 | 347 | 12,000 |
1993/01/27 | 350 | 350 | 350 | 350 | 3,000 |
1993/01/26 | 350 | 350 | 350 | 350 | 5,000 |
1993/01/25 | 349 | 349 | 349 | 349 | 8,000 |
1993/01/22 | 341 | 341 | 341 | 341 | 2,000 |
1993/01/21 | 341 | 341 | 341 | 341 | 3,000 |
1993/01/20 | 341 | 341 | 341 | 341 | 1,000 |
1993/01/19 | 342 | 342 | 341 | 341 | 15,000 |
1993/01/18 | 341 | 341 | 341 | 341 | 3,000 |
1993/01/14 | 341 | 341 | 341 | 341 | 9,000 |
1993/01/13 | 341 | 341 | 341 | 341 | 3,000 |
1993/01/11 | 341 | 341 | 341 | 341 | 8,000 |
1993/01/06 | 361 | 361 | 361 | 361 | 3,000 |
1993/01/05 | 361 | 361 | 361 | 361 | 4,000 |
1993/01/04 | 361 | 366 | 361 | 366 | 4,000 |