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 |
---|---|---|---|---|---|
1995/12/29 | 540 | 550 | 540 | 550 | 90,000 |
1995/12/28 | 530 | 540 | 530 | 540 | 60,000 |
1995/12/27 | 520 | 538 | 520 | 538 | 19,000 |
1995/12/26 | 530 | 530 | 520 | 530 | 18,000 |
1995/12/25 | 530 | 530 | 523 | 523 | 9,000 |
1995/12/22 | 522 | 526 | 516 | 523 | 8,000 |
1995/12/21 | 530 | 530 | 529 | 529 | 10,000 |
1995/12/20 | 515 | 535 | 515 | 530 | 24,000 |
1995/12/19 | 510 | 520 | 510 | 520 | 17,000 |
1995/12/18 | 510 | 510 | 508 | 508 | 5,000 |
1995/12/15 | 519 | 520 | 517 | 520 | 4,000 |
1995/12/13 | 519 | 521 | 513 | 519 | 14,000 |
1995/12/12 | 515 | 535 | 515 | 520 | 11,000 |
1995/12/11 | 510 | 530 | 500 | 530 | 29,000 |
1995/12/08 | 506 | 506 | 500 | 500 | 5,000 |
1995/12/07 | 510 | 525 | 510 | 525 | 19,000 |
1995/12/06 | 510 | 524 | 510 | 522 | 32,000 |
1995/12/05 | 520 | 520 | 505 | 520 | 41,000 |
1995/12/04 | 503 | 516 | 503 | 516 | 15,000 |
1995/12/01 | 499 | 499 | 483 | 498 | 9,000 |
1995/11/30 | 497 | 497 | 497 | 497 | 6,000 |
1995/11/29 | 498 | 507 | 498 | 507 | 6,000 |
1995/11/28 | 509 | 518 | 498 | 518 | 15,000 |
1995/11/27 | 519 | 519 | 519 | 519 | 13,000 |
1995/11/24 | 510 | 515 | 510 | 515 | 54,000 |
1995/11/22 | 500 | 510 | 500 | 510 | 8,000 |
1995/11/21 | 518 | 518 | 503 | 510 | 7,000 |
1995/11/20 | 507 | 520 | 502 | 513 | 39,000 |
1995/11/17 | 475 | 508 | 475 | 508 | 46,000 |
1995/11/16 | 475 | 480 | 475 | 480 | 3,000 |
1995/11/15 | 480 | 485 | 477 | 480 | 11,000 |
1995/11/10 | 484 | 485 | 484 | 485 | 10,000 |
1995/11/09 | 490 | 495 | 490 | 494 | 12,000 |
1995/11/08 | 480 | 505 | 480 | 500 | 54,000 |
1995/11/07 | 470 | 486 | 470 | 480 | 28,000 |
1995/11/06 | 460 | 470 | 460 | 470 | 17,000 |
1995/11/02 | 450 | 465 | 450 | 465 | 29,000 |
1995/11/01 | 455 | 455 | 452 | 452 | 6,000 |
1995/10/31 | 460 | 460 | 460 | 460 | 4,000 |
1995/10/30 | 466 | 466 | 460 | 460 | 7,000 |
1995/10/27 | 452 | 468 | 449 | 468 | 27,000 |
1995/10/26 | 456 | 457 | 443 | 452 | 19,000 |
1995/10/25 | 458 | 458 | 451 | 451 | 9,000 |
1995/10/24 | 449 | 449 | 445 | 449 | 8,000 |
1995/10/23 | 439 | 449 | 439 | 449 | 5,000 |
1995/10/20 | 435 | 449 | 435 | 449 | 9,000 |
1995/10/19 | 430 | 450 | 430 | 450 | 10,000 |
1995/10/18 | 430 | 430 | 430 | 430 | 1,000 |
1995/10/17 | 435 | 436 | 435 | 436 | 4,000 |
1995/10/16 | 435 | 450 | 435 | 450 | 7,000 |
1995/10/13 | 440 | 450 | 440 | 449 | 7,000 |
1995/10/12 | 445 | 445 | 445 | 445 | 11,000 |
1995/10/11 | 450 | 450 | 450 | 450 | 5,000 |
1995/10/09 | 450 | 450 | 440 | 440 | 6,000 |
1995/10/06 | 439 | 440 | 436 | 440 | 6,000 |
1995/10/05 | 436 | 436 | 436 | 436 | 9,000 |
1995/10/04 | 440 | 440 | 421 | 421 | 7,000 |
1995/10/03 | 439 | 440 | 439 | 440 | 5,000 |
1995/09/29 | 450 | 450 | 450 | 450 | 12,000 |
1995/09/28 | 436 | 440 | 436 | 440 | 6,000 |
1995/09/27 | 437 | 440 | 437 | 440 | 6,000 |
1995/09/26 | 430 | 430 | 430 | 430 | 4,000 |
1995/09/25 | 450 | 450 | 450 | 450 | 10,000 |
1995/09/22 | 440 | 455 | 440 | 455 | 11,000 |
1995/09/21 | 450 | 450 | 450 | 450 | 4,000 |
1995/09/20 | 473 | 473 | 460 | 460 | 4,000 |
1995/09/19 | 475 | 475 | 474 | 474 | 5,000 |
1995/09/18 | 472 | 475 | 472 | 475 | 13,000 |
1995/09/14 | 475 | 475 | 462 | 472 | 19,000 |
1995/09/13 | 470 | 470 | 470 | 470 | 4,000 |
1995/09/12 | 476 | 477 | 475 | 477 | 6,000 |
1995/09/11 | 476 | 476 | 473 | 473 | 5,000 |
1995/09/08 | 447 | 479 | 447 | 476 | 11,000 |
1995/09/07 | 450 | 450 | 445 | 445 | 3,000 |
1995/09/06 | 465 | 465 | 465 | 465 | 6,000 |
1995/09/05 | 465 | 470 | 465 | 470 | 2,000 |
1995/09/04 | 479 | 479 | 469 | 469 | 6,000 |
1995/08/31 | 480 | 485 | 479 | 479 | 12,000 |
1995/08/30 | 520 | 520 | 480 | 480 | 40,000 |
1995/08/29 | 476 | 501 | 475 | 501 | 42,000 |
1995/08/28 | 465 | 480 | 465 | 476 | 23,000 |
1995/08/25 | 448 | 455 | 443 | 455 | 36,000 |
1995/08/24 | 431 | 435 | 431 | 435 | 3,000 |
1995/08/23 | 441 | 444 | 435 | 435 | 7,000 |
1995/08/22 | 447 | 447 | 431 | 431 | 10,000 |
1995/08/21 | 447 | 448 | 447 | 448 | 9,000 |
1995/08/18 | 446 | 448 | 446 | 448 | 7,000 |
1995/08/17 | 449 | 449 | 426 | 426 | 11,000 |
1995/08/16 | 455 | 455 | 451 | 454 | 23,000 |
1995/08/15 | 410 | 420 | 405 | 420 | 10,000 |
1995/08/14 | 410 | 410 | 409 | 409 | 4,000 |
1995/08/11 | 410 | 410 | 410 | 410 | 3,000 |
1995/08/10 | 411 | 416 | 411 | 416 | 2,000 |
1995/08/09 | 420 | 420 | 406 | 406 | 9,000 |
1995/08/07 | 430 | 430 | 430 | 430 | 4,000 |
1995/08/04 | 421 | 431 | 421 | 430 | 7,000 |
1995/08/03 | 404 | 420 | 404 | 420 | 7,000 |
1995/08/02 | 399 | 400 | 399 | 400 | 12,000 |
1995/08/01 | 405 | 405 | 400 | 400 | 7,000 |
1995/07/31 | 410 | 410 | 409 | 410 | 3,000 |
1995/07/27 | 406 | 406 | 405 | 405 | 5,000 |
1995/07/26 | 405 | 415 | 405 | 415 | 2,000 |
1995/07/25 | 410 | 410 | 405 | 405 | 14,000 |
1995/07/24 | 405 | 405 | 405 | 405 | 1,000 |
1995/07/21 | 406 | 411 | 406 | 410 | 5,000 |
1995/07/20 | 416 | 416 | 411 | 411 | 7,000 |
1995/07/19 | 435 | 435 | 421 | 421 | 5,000 |
1995/07/18 | 442 | 445 | 435 | 435 | 25,000 |
1995/07/17 | 435 | 450 | 435 | 442 | 9,000 |
1995/07/14 | 435 | 435 | 430 | 435 | 12,000 |
1995/07/13 | 430 | 440 | 430 | 430 | 28,000 |
1995/07/12 | 430 | 450 | 430 | 450 | 9,000 |
1995/07/11 | 429 | 430 | 429 | 429 | 6,000 |
1995/07/10 | 440 | 440 | 430 | 439 | 20,000 |
1995/07/07 | 410 | 420 | 405 | 420 | 17,000 |
1995/07/06 | 376 | 376 | 375 | 375 | 5,000 |
1995/07/05 | 360 | 362 | 360 | 360 | 7,000 |
1995/07/04 | 341 | 345 | 341 | 345 | 8,000 |
1995/07/03 | 364 | 364 | 360 | 360 | 4,000 |
1995/06/30 | 380 | 380 | 380 | 380 | 2,000 |
1995/06/29 | 389 | 390 | 380 | 380 | 8,000 |
1995/06/28 | 370 | 378 | 370 | 370 | 9,000 |
1995/06/27 | 379 | 379 | 376 | 378 | 14,000 |
1995/06/26 | 367 | 375 | 367 | 371 | 10,000 |
1995/06/23 | 356 | 360 | 353 | 360 | 21,000 |
1995/06/22 | 361 | 361 | 361 | 361 | 2,000 |
1995/06/21 | 362 | 362 | 360 | 362 | 5,000 |
1995/06/20 | 360 | 365 | 360 | 362 | 20,000 |
1995/06/19 | 360 | 370 | 360 | 370 | 7,000 |
1995/06/16 | 350 | 358 | 350 | 358 | 15,000 |
1995/06/15 | 341 | 350 | 340 | 345 | 16,000 |
1995/06/14 | 350 | 355 | 337 | 337 | 15,000 |
1995/06/13 | 360 | 360 | 355 | 355 | 13,000 |
1995/06/09 | 400 | 400 | 395 | 395 | 9,000 |
1995/06/08 | 400 | 400 | 400 | 400 | 6,000 |
1995/06/07 | 405 | 410 | 404 | 410 | 13,000 |
1995/06/06 | 425 | 425 | 410 | 410 | 9,000 |
1995/06/05 | 425 | 425 | 425 | 425 | 4,000 |
1995/06/02 | 425 | 430 | 425 | 425 | 21,000 |
1995/05/31 | 410 | 413 | 410 | 410 | 17,000 |
1995/05/30 | 426 | 426 | 409 | 409 | 9,000 |
1995/05/29 | 440 | 440 | 426 | 426 | 10,000 |
1995/05/26 | 450 | 450 | 440 | 440 | 10,000 |
1995/05/25 | 465 | 465 | 450 | 450 | 13,000 |
1995/05/24 | 460 | 460 | 460 | 460 | 7,000 |
1995/05/23 | 451 | 455 | 451 | 455 | 4,000 |
1995/05/22 | 460 | 460 | 460 | 460 | 4,000 |
1995/05/19 | 439 | 456 | 439 | 456 | 15,000 |
1995/05/18 | 476 | 476 | 456 | 456 | 27,000 |
1995/05/17 | 486 | 486 | 476 | 476 | 4,000 |
1995/05/16 | 500 | 500 | 491 | 491 | 9,000 |
1995/05/15 | 510 | 518 | 500 | 518 | 8,000 |
1995/05/12 | 520 | 520 | 500 | 500 | 12,000 |
1995/05/11 | 530 | 530 | 520 | 523 | 10,000 |
1995/05/10 | 545 | 545 | 531 | 535 | 10,000 |
1995/05/09 | 549 | 549 | 518 | 535 | 42,000 |
1995/05/08 | 530 | 546 | 527 | 546 | 51,000 |
1995/05/02 | 500 | 525 | 500 | 524 | 30,000 |
1995/05/01 | 490 | 500 | 490 | 500 | 2,000 |
1995/04/28 | 500 | 500 | 500 | 500 | 1,000 |
1995/04/27 | 505 | 505 | 505 | 505 | 1,000 |
1995/04/26 | 500 | 505 | 500 | 505 | 11,000 |
1995/04/25 | 519 | 520 | 504 | 504 | 9,000 |
1995/04/24 | 500 | 520 | 494 | 520 | 18,000 |
1995/04/21 | 518 | 520 | 518 | 520 | 21,000 |
1995/04/20 | 490 | 505 | 490 | 501 | 36,000 |
1995/04/19 | 486 | 495 | 479 | 495 | 16,000 |
1995/04/18 | 467 | 491 | 467 | 491 | 36,000 |
1995/04/17 | 460 | 471 | 450 | 466 | 14,000 |
1995/04/14 | 478 | 478 | 465 | 465 | 16,000 |
1995/04/13 | 454 | 475 | 449 | 475 | 30,000 |
1995/04/12 | 451 | 455 | 450 | 455 | 22,000 |
1995/04/11 | 451 | 457 | 446 | 446 | 7,000 |
1995/04/10 | 450 | 450 | 445 | 445 | 3,000 |
1995/04/07 | 445 | 450 | 445 | 445 | 5,000 |
1995/04/06 | 450 | 450 | 445 | 445 | 36,000 |
1995/04/05 | 450 | 450 | 442 | 449 | 23,000 |
1995/04/04 | 430 | 431 | 430 | 431 | 6,000 |
1995/04/03 | 425 | 425 | 425 | 425 | 8,000 |
1995/03/31 | 466 | 474 | 465 | 465 | 9,000 |
1995/03/30 | 453 | 465 | 453 | 465 | 7,000 |
1995/03/29 | 463 | 463 | 463 | 463 | 17,000 |
1995/03/27 | 426 | 426 | 420 | 423 | 15,000 |
1995/03/24 | 445 | 445 | 403 | 410 | 19,000 |
1995/03/23 | 440 | 440 | 440 | 440 | 5,000 |
1995/03/22 | 450 | 450 | 450 | 450 | 3,000 |
1995/03/20 | 455 | 465 | 455 | 465 | 4,000 |
1995/03/17 | 475 | 475 | 465 | 465 | 4,000 |
1995/03/16 | 483 | 483 | 475 | 475 | 6,000 |
1995/03/15 | 485 | 485 | 480 | 482 | 12,000 |
1995/03/14 | 491 | 491 | 488 | 488 | 3,000 |
1995/03/13 | 504 | 504 | 488 | 488 | 11,000 |
1995/03/10 | 510 | 510 | 501 | 501 | 5,000 |
1995/03/09 | 505 | 505 | 495 | 495 | 14,000 |
1995/03/07 | 519 | 519 | 500 | 505 | 12,000 |
1995/03/06 | 506 | 520 | 506 | 520 | 11,000 |
1995/03/03 | 500 | 508 | 500 | 508 | 15,000 |
1995/03/02 | 491 | 505 | 491 | 501 | 6,000 |
1995/03/01 | 481 | 490 | 481 | 484 | 5,000 |
1995/02/28 | 480 | 480 | 480 | 480 | 4,000 |
1995/02/27 | 475 | 480 | 460 | 460 | 30,000 |
1995/02/24 | 468 | 470 | 460 | 470 | 12,000 |
1995/02/23 | 471 | 471 | 468 | 468 | 3,000 |
1995/02/22 | 470 | 470 | 468 | 470 | 8,000 |
1995/02/21 | 480 | 480 | 470 | 474 | 6,000 |
1995/02/20 | 485 | 485 | 470 | 470 | 7,000 |
1995/02/17 | 479 | 485 | 468 | 485 | 11,000 |
1995/02/16 | 490 | 490 | 481 | 481 | 18,000 |
1995/02/15 | 490 | 490 | 490 | 490 | 2,000 |
1995/02/14 | 490 | 490 | 490 | 490 | 4,000 |
1995/02/13 | 490 | 490 | 490 | 490 | 4,000 |
1995/02/10 | 494 | 498 | 490 | 490 | 11,000 |
1995/02/08 | 490 | 494 | 490 | 494 | 4,000 |
1995/02/07 | 494 | 494 | 490 | 490 | 7,000 |
1995/02/06 | 491 | 494 | 491 | 494 | 4,000 |
1995/02/03 | 507 | 510 | 485 | 485 | 28,000 |
1995/02/02 | 508 | 508 | 507 | 507 | 8,000 |
1995/02/01 | 487 | 510 | 487 | 507 | 14,000 |
1995/01/31 | 490 | 490 | 486 | 488 | 24,000 |
1995/01/30 | 492 | 492 | 481 | 490 | 15,000 |
1995/01/27 | 510 | 510 | 495 | 497 | 17,000 |
1995/01/26 | 510 | 510 | 500 | 500 | 11,000 |
1995/01/25 | 505 | 510 | 505 | 510 | 28,000 |
1995/01/24 | 500 | 501 | 490 | 501 | 16,000 |
1995/01/23 | 522 | 522 | 500 | 500 | 15,000 |
1995/01/20 | 526 | 526 | 520 | 522 | 26,000 |
1995/01/19 | 525 | 531 | 525 | 526 | 24,000 |
1995/01/18 | 550 | 550 | 530 | 530 | 14,000 |
1995/01/17 | 550 | 560 | 550 | 560 | 8,000 |
1995/01/13 | 560 | 560 | 552 | 560 | 14,000 |
1995/01/12 | 560 | 562 | 555 | 560 | 20,000 |
1995/01/11 | 553 | 561 | 552 | 557 | 21,000 |
1995/01/10 | 560 | 561 | 552 | 553 | 15,000 |
1995/01/09 | 554 | 562 | 554 | 561 | 5,000 |
1995/01/06 | 575 | 575 | 552 | 552 | 14,000 |
1995/01/05 | 575 | 585 | 575 | 585 | 6,000 |
1995/01/04 | 599 | 600 | 590 | 590 | 8,000 |