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 |
---|---|---|---|---|---|
1994/12/30 | 592 | 599 | 592 | 599 | 6,000 |
1994/12/29 | 589 | 589 | 582 | 582 | 5,000 |
1994/12/28 | 600 | 600 | 590 | 600 | 27,000 |
1994/12/27 | 585 | 590 | 566 | 590 | 23,000 |
1994/12/26 | 580 | 580 | 574 | 580 | 14,000 |
1994/12/22 | 570 | 570 | 560 | 565 | 14,000 |
1994/12/21 | 559 | 559 | 555 | 555 | 6,000 |
1994/12/20 | 560 | 560 | 560 | 560 | 3,000 |
1994/12/19 | 545 | 545 | 545 | 545 | 2,000 |
1994/12/16 | 550 | 550 | 543 | 543 | 9,000 |
1994/12/15 | 540 | 540 | 530 | 540 | 17,000 |
1994/12/14 | 540 | 540 | 521 | 530 | 10,000 |
1994/12/13 | 541 | 541 | 541 | 541 | 1,000 |
1994/12/12 | 521 | 521 | 521 | 521 | 6,000 |
1994/12/09 | 545 | 545 | 531 | 531 | 27,000 |
1994/12/08 | 544 | 546 | 544 | 546 | 9,000 |
1994/12/07 | 550 | 550 | 541 | 541 | 11,000 |
1994/12/06 | 562 | 562 | 541 | 541 | 10,000 |
1994/12/05 | 561 | 562 | 560 | 562 | 8,000 |
1994/12/02 | 561 | 561 | 550 | 550 | 7,000 |
1994/12/01 | 561 | 561 | 559 | 561 | 9,000 |
1994/11/30 | 545 | 565 | 545 | 561 | 13,000 |
1994/11/29 | 541 | 546 | 541 | 541 | 3,000 |
1994/11/28 | 541 | 541 | 540 | 541 | 4,000 |
1994/11/25 | 535 | 540 | 535 | 540 | 18,000 |
1994/11/24 | 540 | 542 | 540 | 540 | 8,000 |
1994/11/22 | 550 | 550 | 540 | 540 | 5,000 |
1994/11/21 | 595 | 595 | 560 | 560 | 5,000 |
1994/11/18 | 580 | 585 | 570 | 585 | 9,000 |
1994/11/17 | 560 | 563 | 560 | 560 | 20,000 |
1994/11/16 | 569 | 569 | 550 | 550 | 6,000 |
1994/11/15 | 561 | 579 | 561 | 579 | 6,000 |
1994/11/14 | 540 | 550 | 540 | 550 | 6,000 |
1994/11/11 | 540 | 540 | 525 | 535 | 12,000 |
1994/11/10 | 575 | 575 | 570 | 570 | 8,000 |
1994/11/09 | 585 | 585 | 575 | 575 | 6,000 |
1994/11/08 | 587 | 587 | 585 | 585 | 8,000 |
1994/11/07 | 591 | 591 | 591 | 591 | 2,000 |
1994/11/04 | 600 | 600 | 590 | 590 | 7,000 |
1994/11/02 | 587 | 614 | 587 | 590 | 13,000 |
1994/11/01 | 588 | 592 | 586 | 586 | 13,000 |
1994/10/31 | 605 | 606 | 585 | 585 | 24,000 |
1994/10/28 | 610 | 614 | 605 | 605 | 6,000 |
1994/10/27 | 605 | 605 | 605 | 605 | 6,000 |
1994/10/26 | 625 | 625 | 605 | 610 | 13,000 |
1994/10/25 | 643 | 643 | 616 | 616 | 14,000 |
1994/10/24 | 625 | 635 | 615 | 615 | 13,000 |
1994/10/21 | 639 | 639 | 600 | 605 | 25,000 |
1994/10/20 | 600 | 630 | 600 | 629 | 12,000 |
1994/10/19 | 658 | 658 | 612 | 620 | 27,000 |
1994/10/18 | 604 | 648 | 604 | 648 | 45,000 |
1994/10/17 | 611 | 612 | 605 | 605 | 15,000 |
1994/10/14 | 587 | 610 | 587 | 610 | 33,000 |
1994/10/13 | 583 | 588 | 582 | 588 | 25,000 |
1994/10/12 | 590 | 590 | 580 | 582 | 18,000 |
1994/10/11 | 571 | 580 | 571 | 580 | 11,000 |
1994/10/07 | 589 | 589 | 569 | 579 | 11,000 |
1994/10/06 | 565 | 590 | 560 | 590 | 12,000 |
1994/10/05 | 579 | 580 | 570 | 572 | 12,000 |
1994/10/04 | 586 | 590 | 580 | 580 | 14,000 |
1994/10/03 | 579 | 585 | 575 | 585 | 23,000 |
1994/09/30 | 580 | 580 | 570 | 570 | 7,000 |
1994/09/29 | 556 | 570 | 550 | 570 | 16,000 |
1994/09/28 | 539 | 571 | 539 | 556 | 11,000 |
1994/09/27 | 565 | 565 | 545 | 545 | 17,000 |
1994/09/26 | 555 | 558 | 525 | 525 | 32,000 |
1994/09/22 | 550 | 559 | 541 | 545 | 41,000 |
1994/09/21 | 540 | 550 | 540 | 550 | 10,000 |
1994/09/20 | 522 | 531 | 522 | 530 | 25,000 |
1994/09/19 | 513 | 522 | 512 | 522 | 22,000 |
1994/09/16 | 540 | 540 | 511 | 511 | 27,000 |
1994/09/14 | 560 | 560 | 550 | 550 | 13,000 |
1994/09/13 | 577 | 577 | 565 | 576 | 14,000 |
1994/09/12 | 577 | 577 | 576 | 576 | 4,000 |
1994/09/09 | 576 | 578 | 575 | 576 | 6,000 |
1994/09/08 | 550 | 569 | 550 | 569 | 29,000 |
1994/09/07 | 600 | 600 | 550 | 550 | 20,000 |
1994/09/06 | 602 | 602 | 601 | 601 | 37,000 |
1994/09/05 | 601 | 601 | 601 | 601 | 9,000 |
1994/09/02 | 603 | 603 | 598 | 600 | 15,000 |
1994/08/31 | 595 | 605 | 595 | 603 | 12,000 |
1994/08/30 | 604 | 604 | 591 | 595 | 43,000 |
1994/08/29 | 600 | 605 | 600 | 603 | 7,000 |
1994/08/26 | 624 | 630 | 616 | 620 | 10,000 |
1994/08/25 | 640 | 640 | 624 | 624 | 13,000 |
1994/08/24 | 630 | 630 | 630 | 630 | 17,000 |
1994/08/23 | 631 | 635 | 631 | 635 | 3,000 |
1994/08/22 | 640 | 640 | 635 | 640 | 7,000 |
1994/08/19 | 639 | 639 | 639 | 639 | 4,000 |
1994/08/18 | 637 | 638 | 637 | 638 | 3,000 |
1994/08/17 | 645 | 650 | 637 | 650 | 7,000 |
1994/08/16 | 635 | 640 | 635 | 635 | 20,000 |
1994/08/15 | 636 | 636 | 635 | 635 | 2,000 |
1994/08/12 | 635 | 645 | 635 | 635 | 13,000 |
1994/08/11 | 639 | 650 | 635 | 635 | 12,000 |
1994/08/10 | 650 | 650 | 630 | 630 | 18,000 |
1994/08/09 | 659 | 659 | 650 | 650 | 7,000 |
1994/08/08 | 660 | 660 | 655 | 660 | 8,000 |
1994/08/05 | 670 | 680 | 650 | 652 | 29,000 |
1994/08/04 | 681 | 681 | 670 | 673 | 23,000 |
1994/08/03 | 671 | 681 | 670 | 681 | 19,000 |
1994/08/02 | 675 | 684 | 675 | 684 | 9,000 |
1994/08/01 | 690 | 697 | 679 | 689 | 20,000 |
1994/07/29 | 680 | 697 | 675 | 690 | 20,000 |
1994/07/28 | 666 | 675 | 663 | 670 | 24,000 |
1994/07/27 | 699 | 699 | 660 | 665 | 44,000 |
1994/07/26 | 660 | 689 | 660 | 689 | 63,000 |
1994/07/25 | 695 | 703 | 670 | 670 | 52,000 |
1994/07/22 | 720 | 720 | 700 | 700 | 43,000 |
1994/07/21 | 731 | 738 | 720 | 720 | 77,000 |
1994/07/20 | 750 | 763 | 730 | 730 | 62,000 |
1994/07/19 | 775 | 775 | 750 | 750 | 72,000 |
1994/07/18 | 784 | 784 | 760 | 770 | 74,000 |
1994/07/15 | 739 | 776 | 735 | 765 | 73,000 |
1994/07/14 | 740 | 749 | 733 | 740 | 81,000 |
1994/07/13 | 764 | 768 | 740 | 750 | 137,000 |
1994/07/12 | 785 | 785 | 762 | 768 | 138,000 |
1994/07/11 | 789 | 800 | 769 | 784 | 295,000 |
1994/07/08 | 770 | 790 | 770 | 784 | 559,000 |
1994/07/07 | 736 | 764 | 736 | 760 | 132,000 |
1994/07/06 | 755 | 765 | 743 | 745 | 111,000 |
1994/07/05 | 759 | 765 | 731 | 750 | 210,000 |
1994/07/04 | 708 | 749 | 705 | 749 | 240,000 |
1994/07/01 | 705 | 710 | 697 | 710 | 92,000 |
1994/06/30 | 689 | 705 | 685 | 705 | 71,000 |
1994/06/29 | 700 | 700 | 680 | 680 | 42,000 |
1994/06/28 | 691 | 708 | 689 | 700 | 61,000 |
1994/06/27 | 669 | 669 | 669 | 669 | 16,000 |
1994/06/24 | 710 | 718 | 691 | 718 | 79,000 |
1994/06/23 | 710 | 715 | 700 | 710 | 131,000 |
1994/06/22 | 708 | 716 | 695 | 695 | 107,000 |
1994/06/21 | 689 | 729 | 689 | 727 | 219,000 |
1994/06/20 | 730 | 730 | 700 | 709 | 275,000 |
1994/06/17 | 674 | 720 | 673 | 690 | 387,000 |
1994/06/16 | 670 | 674 | 652 | 668 | 172,000 |
1994/06/15 | 650 | 674 | 650 | 665 | 266,000 |
1994/06/14 | 635 | 660 | 611 | 649 | 205,000 |
1994/06/13 | 597 | 638 | 597 | 638 | 116,000 |
1994/06/10 | 570 | 610 | 570 | 600 | 101,000 |
1994/06/09 | 565 | 570 | 565 | 570 | 50,000 |
1994/06/08 | 565 | 567 | 565 | 565 | 45,000 |
1994/06/07 | 561 | 565 | 553 | 565 | 49,000 |
1994/06/06 | 560 | 580 | 560 | 578 | 112,000 |
1994/06/03 | 550 | 565 | 545 | 561 | 142,000 |
1994/06/02 | 512 | 545 | 512 | 541 | 56,000 |
1994/06/01 | 510 | 510 | 510 | 510 | 1,000 |
1994/05/31 | 512 | 519 | 511 | 512 | 17,000 |
1994/05/30 | 491 | 510 | 491 | 510 | 15,000 |
1994/05/27 | 491 | 510 | 490 | 510 | 13,000 |
1994/05/25 | 517 | 517 | 490 | 490 | 22,000 |
1994/05/24 | 490 | 511 | 490 | 500 | 18,000 |
1994/05/23 | 485 | 490 | 485 | 490 | 23,000 |
1994/05/20 | 490 | 490 | 490 | 490 | 8,000 |
1994/05/19 | 480 | 490 | 480 | 490 | 4,000 |
1994/05/18 | 500 | 500 | 495 | 500 | 26,000 |
1994/05/17 | 500 | 500 | 490 | 500 | 20,000 |
1994/05/16 | 490 | 500 | 490 | 500 | 17,000 |
1994/05/13 | 475 | 490 | 471 | 490 | 46,000 |
1994/05/12 | 470 | 480 | 470 | 480 | 18,000 |
1994/05/11 | 468 | 468 | 468 | 468 | 1,000 |
1994/05/09 | 455 | 455 | 455 | 455 | 2,000 |
1994/05/06 | 470 | 470 | 468 | 470 | 4,000 |
1994/05/02 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/27 | 480 | 480 | 470 | 470 | 4,000 |
1994/04/26 | 480 | 490 | 480 | 480 | 4,000 |
1994/04/25 | 500 | 500 | 475 | 480 | 19,000 |
1994/04/21 | 456 | 456 | 456 | 456 | 13,000 |
1994/04/20 | 465 | 466 | 465 | 466 | 8,000 |
1994/04/19 | 463 | 475 | 463 | 475 | 5,000 |
1994/04/18 | 464 | 464 | 460 | 460 | 17,000 |
1994/04/15 | 465 | 475 | 463 | 463 | 12,000 |
1994/04/14 | 465 | 475 | 460 | 475 | 20,000 |
1994/04/13 | 465 | 465 | 460 | 460 | 3,000 |
1994/04/11 | 479 | 479 | 479 | 479 | 1,000 |
1994/04/08 | 489 | 489 | 480 | 480 | 6,000 |
1994/04/07 | 489 | 489 | 488 | 489 | 8,000 |
1994/04/06 | 470 | 490 | 470 | 490 | 14,000 |
1994/04/05 | 451 | 475 | 450 | 475 | 7,000 |
1994/04/04 | 451 | 451 | 448 | 448 | 4,000 |
1994/04/01 | 455 | 460 | 451 | 451 | 5,000 |
1994/03/30 | 464 | 465 | 457 | 459 | 18,000 |
1994/03/29 | 470 | 470 | 470 | 470 | 5,000 |
1994/03/28 | 462 | 462 | 462 | 462 | 4,000 |
1994/03/25 | 489 | 489 | 487 | 487 | 6,000 |
1994/03/24 | 489 | 489 | 489 | 489 | 1,000 |
1994/03/23 | 494 | 494 | 494 | 494 | 2,000 |
1994/03/22 | 508 | 508 | 495 | 495 | 8,000 |
1994/03/18 | 495 | 509 | 495 | 497 | 44,000 |
1994/03/17 | 475 | 495 | 472 | 495 | 37,000 |
1994/03/16 | 470 | 480 | 470 | 474 | 28,000 |
1994/03/15 | 441 | 460 | 440 | 460 | 24,000 |
1994/03/14 | 435 | 440 | 430 | 440 | 13,000 |
1994/03/11 | 440 | 440 | 440 | 440 | 7,000 |
1994/03/08 | 450 | 450 | 450 | 450 | 5,000 |
1994/03/04 | 450 | 450 | 450 | 450 | 4,000 |
1994/03/03 | 450 | 450 | 450 | 450 | 8,000 |
1994/03/02 | 451 | 460 | 451 | 460 | 22,000 |
1994/03/01 | 450 | 461 | 450 | 451 | 31,000 |
1994/02/28 | 444 | 450 | 444 | 450 | 20,000 |
1994/02/24 | 408 | 409 | 408 | 409 | 11,000 |
1994/02/23 | 408 | 408 | 408 | 408 | 5,000 |
1994/02/21 | 401 | 401 | 401 | 401 | 2,000 |
1994/02/18 | 410 | 410 | 401 | 401 | 7,000 |
1994/02/17 | 405 | 406 | 405 | 406 | 5,000 |
1994/02/16 | 411 | 411 | 401 | 401 | 8,000 |
1994/02/15 | 421 | 421 | 411 | 411 | 6,000 |
1994/02/14 | 420 | 420 | 420 | 420 | 10,000 |
1994/02/09 | 452 | 454 | 440 | 440 | 18,000 |
1994/02/08 | 441 | 456 | 440 | 451 | 25,000 |
1994/02/07 | 436 | 436 | 436 | 436 | 7,000 |
1994/02/04 | 425 | 425 | 420 | 420 | 4,000 |
1994/02/03 | 441 | 441 | 430 | 430 | 6,000 |
1994/02/02 | 438 | 438 | 420 | 430 | 16,000 |
1994/02/01 | 453 | 453 | 437 | 437 | 9,000 |
1994/01/31 | 431 | 453 | 431 | 453 | 21,000 |
1994/01/28 | 427 | 427 | 427 | 427 | 1,000 |
1994/01/27 | 428 | 432 | 427 | 427 | 5,000 |
1994/01/26 | 432 | 432 | 420 | 420 | 24,000 |
1994/01/24 | 400 | 400 | 400 | 400 | 15,000 |
1994/01/21 | 449 | 450 | 424 | 424 | 36,000 |
1994/01/20 | 423 | 439 | 422 | 439 | 9,000 |
1994/01/19 | 423 | 432 | 422 | 422 | 16,000 |
1994/01/18 | 420 | 421 | 420 | 421 | 2,000 |
1994/01/17 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/14 | 409 | 420 | 402 | 420 | 16,000 |
1994/01/13 | 410 | 410 | 410 | 410 | 4,000 |
1994/01/12 | 410 | 410 | 410 | 410 | 2,000 |
1994/01/11 | 400 | 400 | 399 | 400 | 13,000 |
1994/01/07 | 370 | 380 | 370 | 375 | 9,000 |
1994/01/06 | 385 | 395 | 385 | 385 | 8,000 |
1994/01/05 | 371 | 380 | 371 | 380 | 11,000 |