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 |
|---|---|---|---|---|---|
| 1996/12/30 | 471 | 475 | 470 | 475 | 3,000 |
| 1996/12/27 | 475 | 475 | 470 | 470 | 2,000 |
| 1996/12/26 | 503 | 503 | 479 | 479 | 6,000 |
| 1996/12/25 | 470 | 488 | 470 | 488 | 28,000 |
| 1996/12/24 | 470 | 480 | 460 | 460 | 21,000 |
| 1996/12/20 | 475 | 475 | 470 | 470 | 8,000 |
| 1996/12/19 | 490 | 510 | 480 | 480 | 22,000 |
| 1996/12/18 | 520 | 520 | 490 | 490 | 13,000 |
| 1996/12/17 | 515 | 523 | 513 | 520 | 8,000 |
| 1996/12/16 | 526 | 531 | 513 | 513 | 14,000 |
| 1996/12/13 | 530 | 530 | 520 | 522 | 28,000 |
| 1996/12/12 | 555 | 555 | 533 | 540 | 15,000 |
| 1996/12/11 | 560 | 565 | 550 | 565 | 7,000 |
| 1996/12/10 | 610 | 610 | 562 | 580 | 46,000 |
| 1996/12/09 | 560 | 620 | 550 | 600 | 89,000 |
| 1996/12/06 | 532 | 550 | 532 | 550 | 13,000 |
| 1996/12/05 | 568 | 568 | 530 | 530 | 11,000 |
| 1996/12/04 | 570 | 580 | 560 | 560 | 24,000 |
| 1996/12/03 | 510 | 569 | 510 | 569 | 29,000 |
| 1996/12/02 | 564 | 564 | 540 | 540 | 6,000 |
| 1996/11/29 | 532 | 565 | 515 | 565 | 49,000 |
| 1996/11/28 | 570 | 580 | 552 | 552 | 47,000 |
| 1996/11/27 | 589 | 589 | 560 | 570 | 52,000 |
| 1996/11/26 | 601 | 610 | 590 | 605 | 117,000 |
| 1996/11/25 | 720 | 720 | 630 | 641 | 749,000 |
| 1996/11/22 | 631 | 729 | 631 | 720 | 1,273,000 |
| 1996/11/21 | 540 | 630 | 532 | 630 | 215,000 |
| 1996/11/20 | 485 | 530 | 485 | 530 | 66,000 |
| 1996/11/18 | 487 | 487 | 482 | 482 | 7,000 |
| 1996/11/15 | 480 | 480 | 477 | 477 | 13,000 |
| 1996/11/14 | 490 | 490 | 481 | 481 | 14,000 |
| 1996/11/13 | 491 | 500 | 491 | 500 | 11,000 |
| 1996/11/12 | 500 | 500 | 490 | 490 | 5,000 |
| 1996/11/11 | 500 | 500 | 500 | 500 | 12,000 |
| 1996/11/08 | 500 | 500 | 500 | 500 | 4,000 |
| 1996/11/07 | 501 | 505 | 500 | 500 | 13,000 |
| 1996/11/06 | 500 | 500 | 490 | 500 | 7,000 |
| 1996/11/05 | 490 | 490 | 489 | 490 | 5,000 |
| 1996/11/01 | 490 | 490 | 484 | 484 | 8,000 |
| 1996/10/31 | 500 | 500 | 495 | 495 | 7,000 |
| 1996/10/30 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/29 | 495 | 500 | 495 | 499 | 9,000 |
| 1996/10/28 | 500 | 500 | 495 | 495 | 6,000 |
| 1996/10/25 | 495 | 496 | 486 | 486 | 46,000 |
| 1996/10/24 | 491 | 497 | 491 | 497 | 12,000 |
| 1996/10/23 | 487 | 493 | 487 | 491 | 40,000 |
| 1996/10/22 | 501 | 501 | 485 | 485 | 25,000 |
| 1996/10/21 | 505 | 505 | 503 | 503 | 5,000 |
| 1996/10/18 | 497 | 505 | 492 | 505 | 12,000 |
| 1996/10/17 | 489 | 489 | 485 | 487 | 6,000 |
| 1996/10/16 | 496 | 499 | 489 | 489 | 9,000 |
| 1996/10/15 | 482 | 496 | 481 | 496 | 8,000 |
| 1996/10/14 | 497 | 497 | 481 | 481 | 3,000 |
| 1996/10/11 | 489 | 489 | 480 | 487 | 6,000 |
| 1996/10/09 | 498 | 498 | 479 | 489 | 42,000 |
| 1996/10/08 | 528 | 528 | 515 | 515 | 6,000 |
| 1996/10/07 | 537 | 537 | 528 | 528 | 15,000 |
| 1996/10/04 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/10/03 | 540 | 541 | 540 | 540 | 5,000 |
| 1996/10/02 | 551 | 551 | 540 | 540 | 9,000 |
| 1996/10/01 | 539 | 551 | 536 | 550 | 25,000 |
| 1996/09/30 | 515 | 540 | 515 | 530 | 13,000 |
| 1996/09/27 | 497 | 510 | 497 | 510 | 11,000 |
| 1996/09/26 | 495 | 495 | 495 | 495 | 3,000 |
| 1996/09/25 | 499 | 500 | 487 | 487 | 7,000 |
| 1996/09/20 | 495 | 495 | 495 | 495 | 5,000 |
| 1996/09/19 | 500 | 500 | 495 | 495 | 3,000 |
| 1996/09/18 | 518 | 518 | 518 | 518 | 4,000 |
| 1996/09/17 | 518 | 518 | 518 | 518 | 5,000 |
| 1996/09/13 | 492 | 492 | 492 | 492 | 7,000 |
| 1996/09/12 | 491 | 492 | 491 | 491 | 4,000 |
| 1996/09/11 | 497 | 497 | 497 | 497 | 1,000 |
| 1996/09/10 | 492 | 495 | 492 | 495 | 11,000 |
| 1996/09/09 | 487 | 491 | 487 | 491 | 5,000 |
| 1996/09/06 | 487 | 487 | 485 | 486 | 6,000 |
| 1996/09/05 | 481 | 485 | 481 | 485 | 2,000 |
| 1996/09/04 | 485 | 485 | 485 | 485 | 5,000 |
| 1996/09/03 | 481 | 485 | 481 | 485 | 6,000 |
| 1996/09/02 | 483 | 483 | 480 | 480 | 7,000 |
| 1996/08/30 | 486 | 490 | 480 | 483 | 8,000 |
| 1996/08/29 | 490 | 491 | 490 | 491 | 4,000 |
| 1996/08/28 | 503 | 503 | 490 | 490 | 9,000 |
| 1996/08/27 | 514 | 514 | 503 | 503 | 4,000 |
| 1996/08/26 | 524 | 524 | 524 | 524 | 1,000 |
| 1996/08/23 | 530 | 530 | 525 | 525 | 8,000 |
| 1996/08/22 | 521 | 525 | 521 | 525 | 9,000 |
| 1996/08/21 | 539 | 539 | 515 | 521 | 10,000 |
| 1996/08/20 | 516 | 521 | 516 | 521 | 9,000 |
| 1996/08/19 | 510 | 511 | 510 | 511 | 2,000 |
| 1996/08/16 | 530 | 530 | 520 | 520 | 3,000 |
| 1996/08/15 | 491 | 511 | 491 | 511 | 5,000 |
| 1996/08/13 | 490 | 490 | 480 | 480 | 13,000 |
| 1996/08/12 | 491 | 491 | 491 | 491 | 7,000 |
| 1996/08/09 | 497 | 497 | 491 | 491 | 5,000 |
| 1996/08/08 | 493 | 493 | 491 | 491 | 3,000 |
| 1996/08/07 | 491 | 493 | 491 | 493 | 5,000 |
| 1996/08/06 | 500 | 500 | 491 | 491 | 5,000 |
| 1996/08/05 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/08/01 | 548 | 548 | 540 | 540 | 2,000 |
| 1996/07/31 | 549 | 549 | 549 | 549 | 1,000 |
| 1996/07/30 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/07/29 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/07/26 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/07/25 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/07/24 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/07/23 | 558 | 558 | 550 | 550 | 6,000 |
| 1996/07/22 | 558 | 558 | 558 | 558 | 1,000 |
| 1996/07/19 | 558 | 558 | 558 | 558 | 1,000 |
| 1996/07/17 | 558 | 558 | 558 | 558 | 4,000 |
| 1996/07/16 | 558 | 558 | 558 | 558 | 2,000 |
| 1996/07/15 | 569 | 569 | 561 | 561 | 3,000 |
| 1996/07/12 | 589 | 589 | 589 | 589 | 1,000 |
| 1996/07/11 | 594 | 594 | 594 | 594 | 1,000 |
| 1996/07/10 | 595 | 595 | 595 | 595 | 11,000 |
| 1996/07/09 | 595 | 595 | 595 | 595 | 3,000 |
| 1996/07/08 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/07/05 | 593 | 603 | 593 | 603 | 27,000 |
| 1996/07/04 | 583 | 583 | 583 | 583 | 1,000 |
| 1996/07/03 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/07/02 | 581 | 590 | 580 | 580 | 5,000 |
| 1996/07/01 | 610 | 610 | 600 | 600 | 2,000 |
| 1996/06/28 | 611 | 620 | 611 | 620 | 20,000 |
| 1996/06/26 | 620 | 620 | 610 | 610 | 6,000 |
| 1996/06/25 | 620 | 620 | 610 | 610 | 7,000 |
| 1996/06/24 | 594 | 594 | 591 | 591 | 7,000 |
| 1996/06/21 | 602 | 606 | 594 | 594 | 3,000 |
| 1996/06/20 | 606 | 610 | 592 | 592 | 14,000 |
| 1996/06/19 | 609 | 622 | 609 | 611 | 9,000 |
| 1996/06/18 | 595 | 602 | 595 | 602 | 5,000 |
| 1996/06/17 | 578 | 578 | 575 | 575 | 5,000 |
| 1996/06/14 | 575 | 575 | 575 | 575 | 14,000 |
| 1996/06/13 | 569 | 569 | 568 | 568 | 4,000 |
| 1996/06/12 | 560 | 565 | 560 | 565 | 4,000 |
| 1996/06/11 | 570 | 571 | 570 | 570 | 6,000 |
| 1996/06/10 | 564 | 570 | 561 | 570 | 4,000 |
| 1996/06/07 | 565 | 565 | 560 | 564 | 4,000 |
| 1996/06/06 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/06/05 | 577 | 577 | 571 | 572 | 6,000 |
| 1996/06/04 | 571 | 575 | 571 | 575 | 8,000 |
| 1996/06/03 | 582 | 582 | 571 | 571 | 6,000 |
| 1996/05/31 | 610 | 610 | 601 | 602 | 22,000 |
| 1996/05/30 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/05/29 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/05/28 | 617 | 617 | 615 | 615 | 6,000 |
| 1996/05/27 | 615 | 615 | 615 | 615 | 8,000 |
| 1996/05/24 | 640 | 640 | 625 | 625 | 10,000 |
| 1996/05/23 | 630 | 630 | 630 | 630 | 5,000 |
| 1996/05/22 | 620 | 630 | 620 | 630 | 17,000 |
| 1996/05/21 | 621 | 621 | 615 | 620 | 14,000 |
| 1996/05/20 | 630 | 632 | 620 | 620 | 24,000 |
| 1996/05/17 | 641 | 650 | 630 | 630 | 13,000 |
| 1996/05/16 | 640 | 640 | 639 | 640 | 8,000 |
| 1996/05/15 | 616 | 630 | 616 | 630 | 31,000 |
| 1996/05/14 | 616 | 616 | 615 | 615 | 16,000 |
| 1996/05/13 | 630 | 632 | 616 | 616 | 17,000 |
| 1996/05/10 | 630 | 632 | 630 | 632 | 7,000 |
| 1996/05/09 | 650 | 650 | 630 | 630 | 13,000 |
| 1996/05/08 | 655 | 655 | 645 | 650 | 23,000 |
| 1996/05/07 | 662 | 662 | 655 | 655 | 9,000 |
| 1996/05/02 | 675 | 675 | 661 | 661 | 5,000 |
| 1996/05/01 | 661 | 685 | 659 | 659 | 39,000 |
| 1996/04/30 | 697 | 697 | 671 | 671 | 26,000 |
| 1996/04/26 | 698 | 698 | 685 | 693 | 119,000 |
| 1996/04/25 | 670 | 710 | 670 | 693 | 461,000 |
| 1996/04/24 | 655 | 660 | 641 | 660 | 75,000 |
| 1996/04/23 | 680 | 680 | 645 | 645 | 128,000 |
| 1996/04/22 | 645 | 679 | 645 | 670 | 192,000 |
| 1996/04/19 | 616 | 633 | 610 | 633 | 70,000 |
| 1996/04/18 | 625 | 635 | 615 | 615 | 65,000 |
| 1996/04/17 | 637 | 637 | 617 | 635 | 78,000 |
| 1996/04/16 | 627 | 660 | 627 | 632 | 203,000 |
| 1996/04/15 | 615 | 627 | 610 | 610 | 85,000 |
| 1996/04/12 | 610 | 610 | 600 | 605 | 58,000 |
| 1996/04/11 | 608 | 616 | 603 | 606 | 92,000 |
| 1996/04/10 | 630 | 630 | 602 | 602 | 152,000 |
| 1996/04/09 | 590 | 649 | 590 | 630 | 328,000 |
| 1996/04/08 | 540 | 550 | 540 | 549 | 11,000 |
| 1996/04/05 | 536 | 549 | 531 | 533 | 34,000 |
| 1996/04/04 | 536 | 536 | 526 | 536 | 8,000 |
| 1996/04/03 | 541 | 541 | 541 | 541 | 16,000 |
| 1996/04/02 | 543 | 550 | 538 | 546 | 12,000 |
| 1996/04/01 | 521 | 540 | 520 | 540 | 8,000 |
| 1996/03/29 | 510 | 516 | 510 | 516 | 6,000 |
| 1996/03/28 | 512 | 512 | 512 | 512 | 2,000 |
| 1996/03/27 | 510 | 511 | 510 | 510 | 4,000 |
| 1996/03/26 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/03/25 | 520 | 520 | 502 | 502 | 6,000 |
| 1996/03/22 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/03/21 | 495 | 519 | 495 | 519 | 8,000 |
| 1996/03/19 | 500 | 515 | 500 | 515 | 6,000 |
| 1996/03/15 | 491 | 501 | 491 | 500 | 10,000 |
| 1996/03/14 | 499 | 499 | 490 | 490 | 6,000 |
| 1996/03/13 | 510 | 510 | 490 | 500 | 8,000 |
| 1996/03/12 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/03/11 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/08 | 522 | 545 | 520 | 540 | 25,000 |
| 1996/03/07 | 535 | 542 | 530 | 542 | 24,000 |
| 1996/03/06 | 530 | 545 | 530 | 545 | 13,000 |
| 1996/03/05 | 515 | 530 | 515 | 530 | 7,000 |
| 1996/03/04 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/03/01 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/02/29 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/02/28 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/02/26 | 525 | 530 | 520 | 530 | 4,000 |
| 1996/02/23 | 531 | 531 | 528 | 528 | 25,000 |
| 1996/02/22 | 525 | 530 | 525 | 530 | 7,000 |
| 1996/02/21 | 510 | 529 | 510 | 529 | 9,000 |
| 1996/02/20 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/02/19 | 530 | 530 | 510 | 510 | 4,000 |
| 1996/02/16 | 535 | 535 | 520 | 520 | 6,000 |
| 1996/02/15 | 549 | 549 | 535 | 535 | 4,000 |
| 1996/02/14 | 540 | 550 | 535 | 550 | 9,000 |
| 1996/02/13 | 530 | 535 | 530 | 535 | 33,000 |
| 1996/02/09 | 540 | 540 | 535 | 535 | 11,000 |
| 1996/02/08 | 532 | 539 | 532 | 539 | 8,000 |
| 1996/02/07 | 539 | 539 | 530 | 530 | 7,000 |
| 1996/02/06 | 545 | 545 | 545 | 545 | 3,000 |
| 1996/02/05 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/02/02 | 548 | 550 | 548 | 548 | 15,000 |
| 1996/02/01 | 540 | 544 | 536 | 544 | 5,000 |
| 1996/01/31 | 554 | 554 | 544 | 544 | 4,000 |
| 1996/01/30 | 523 | 556 | 510 | 555 | 37,000 |
| 1996/01/29 | 528 | 528 | 525 | 525 | 3,000 |
| 1996/01/26 | 529 | 529 | 527 | 529 | 5,000 |
| 1996/01/25 | 515 | 529 | 515 | 529 | 9,000 |
| 1996/01/24 | 501 | 510 | 501 | 510 | 4,000 |
| 1996/01/23 | 511 | 511 | 511 | 511 | 7,000 |
| 1996/01/22 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/01/19 | 510 | 510 | 510 | 510 | 7,000 |
| 1996/01/18 | 513 | 514 | 513 | 514 | 3,000 |
| 1996/01/17 | 516 | 516 | 514 | 515 | 19,000 |
| 1996/01/16 | 515 | 515 | 513 | 515 | 24,000 |
| 1996/01/12 | 515 | 515 | 513 | 514 | 41,000 |
| 1996/01/11 | 523 | 523 | 515 | 515 | 28,000 |
| 1996/01/10 | 521 | 524 | 521 | 524 | 23,000 |
| 1996/01/09 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/01/08 | 540 | 550 | 540 | 550 | 10,000 |
| 1996/01/05 | 555 | 555 | 540 | 550 | 5,000 |
| 1996/01/04 | 550 | 555 | 540 | 555 | 11,000 |