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 |
---|---|---|---|---|---|
1997/12/30 | 204 | 204 | 200 | 200 | 4,000 |
1997/12/29 | 209 | 209 | 209 | 209 | 1,000 |
1997/12/26 | 245 | 245 | 245 | 245 | 9,000 |
1997/12/24 | 200 | 200 | 185 | 185 | 5,000 |
1997/12/22 | 222 | 222 | 205 | 205 | 10,000 |
1997/12/19 | 246 | 246 | 222 | 222 | 4,000 |
1997/12/18 | 260 | 265 | 260 | 265 | 29,000 |
1997/12/17 | 221 | 230 | 221 | 230 | 7,000 |
1997/12/16 | 221 | 221 | 221 | 221 | 1,000 |
1997/12/15 | 220 | 220 | 220 | 220 | 4,000 |
1997/12/12 | 236 | 236 | 220 | 220 | 19,000 |
1997/12/11 | 239 | 239 | 235 | 235 | 8,000 |
1997/12/10 | 240 | 240 | 240 | 240 | 2,000 |
1997/12/04 | 241 | 241 | 241 | 241 | 2,000 |
1997/12/03 | 241 | 241 | 241 | 241 | 1,000 |
1997/12/02 | 241 | 241 | 240 | 240 | 5,000 |
1997/12/01 | 240 | 240 | 230 | 230 | 4,000 |
1997/11/28 | 235 | 240 | 230 | 240 | 5,000 |
1997/11/27 | 250 | 250 | 240 | 240 | 4,000 |
1997/11/26 | 252 | 253 | 252 | 253 | 3,000 |
1997/11/25 | 281 | 281 | 281 | 281 | 7,000 |
1997/11/21 | 275 | 275 | 275 | 275 | 5,000 |
1997/11/18 | 305 | 305 | 305 | 305 | 3,000 |
1997/11/17 | 284 | 290 | 280 | 290 | 8,000 |
1997/11/14 | 290 | 290 | 285 | 289 | 6,000 |
1997/11/11 | 270 | 270 | 270 | 270 | 1,000 |
1997/11/10 | 280 | 280 | 280 | 280 | 4,000 |
1997/11/06 | 300 | 300 | 295 | 295 | 3,000 |
1997/11/05 | 300 | 300 | 300 | 300 | 3,000 |
1997/10/31 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/30 | 301 | 301 | 300 | 300 | 4,000 |
1997/10/29 | 277 | 277 | 277 | 277 | 2,000 |
1997/10/28 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/27 | 295 | 300 | 295 | 300 | 4,000 |
1997/10/24 | 310 | 310 | 310 | 310 | 8,000 |
1997/10/23 | 291 | 291 | 290 | 290 | 6,000 |
1997/10/21 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/15 | 283 | 290 | 277 | 290 | 14,000 |
1997/10/14 | 280 | 280 | 280 | 280 | 8,000 |
1997/10/13 | 277 | 277 | 277 | 277 | 2,000 |
1997/10/09 | 281 | 281 | 276 | 276 | 4,000 |
1997/10/08 | 278 | 280 | 275 | 280 | 4,000 |
1997/10/07 | 280 | 280 | 280 | 280 | 3,000 |
1997/10/06 | 265 | 270 | 265 | 270 | 3,000 |
1997/10/03 | 251 | 259 | 250 | 250 | 8,000 |
1997/10/02 | 240 | 240 | 237 | 240 | 6,000 |
1997/10/01 | 236 | 237 | 236 | 236 | 47,000 |
1997/09/30 | 260 | 260 | 230 | 236 | 28,000 |
1997/09/29 | 273 | 275 | 260 | 260 | 19,000 |
1997/09/26 | 275 | 275 | 270 | 274 | 11,000 |
1997/09/25 | 298 | 298 | 298 | 298 | 8,000 |
1997/09/24 | 280 | 281 | 271 | 271 | 17,000 |
1997/09/22 | 303 | 303 | 281 | 281 | 14,000 |
1997/09/19 | 300 | 303 | 300 | 303 | 20,000 |
1997/09/18 | 305 | 305 | 305 | 305 | 20,000 |
1997/09/17 | 318 | 318 | 305 | 305 | 6,000 |
1997/09/16 | 311 | 311 | 310 | 310 | 7,000 |
1997/09/12 | 305 | 305 | 305 | 305 | 6,000 |
1997/09/11 | 325 | 325 | 325 | 325 | 2,000 |
1997/09/09 | 332 | 332 | 332 | 332 | 2,000 |
1997/09/08 | 327 | 327 | 322 | 322 | 7,000 |
1997/09/05 | 323 | 323 | 322 | 322 | 18,000 |
1997/09/04 | 332 | 332 | 321 | 321 | 14,000 |
1997/09/03 | 347 | 347 | 347 | 347 | 23,000 |
1997/09/01 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/29 | 350 | 354 | 350 | 350 | 8,000 |
1997/08/28 | 354 | 354 | 350 | 350 | 16,000 |
1997/08/27 | 352 | 352 | 352 | 352 | 4,000 |
1997/08/26 | 360 | 360 | 351 | 351 | 4,000 |
1997/08/25 | 360 | 360 | 360 | 360 | 6,000 |
1997/08/22 | 350 | 350 | 350 | 350 | 4,000 |
1997/08/21 | 360 | 360 | 360 | 360 | 19,000 |
1997/08/20 | 360 | 361 | 360 | 360 | 5,000 |
1997/08/19 | 360 | 360 | 360 | 360 | 6,000 |
1997/08/18 | 360 | 360 | 360 | 360 | 2,000 |
1997/08/15 | 355 | 360 | 355 | 360 | 9,000 |
1997/08/14 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/13 | 355 | 355 | 347 | 350 | 5,000 |
1997/08/12 | 345 | 345 | 345 | 345 | 2,000 |
1997/08/11 | 340 | 340 | 340 | 340 | 11,000 |
1997/08/08 | 340 | 350 | 340 | 341 | 7,000 |
1997/08/07 | 341 | 353 | 340 | 340 | 29,000 |
1997/08/06 | 350 | 350 | 333 | 335 | 13,000 |
1997/08/05 | 370 | 370 | 355 | 355 | 16,000 |
1997/08/04 | 365 | 374 | 360 | 374 | 12,000 |
1997/07/31 | 390 | 390 | 385 | 385 | 9,000 |
1997/07/30 | 391 | 391 | 390 | 390 | 6,000 |
1997/07/29 | 392 | 392 | 392 | 392 | 5,000 |
1997/07/28 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/25 | 402 | 402 | 402 | 402 | 6,000 |
1997/07/24 | 391 | 392 | 391 | 392 | 3,000 |
1997/07/23 | 398 | 398 | 396 | 396 | 11,000 |
1997/07/22 | 400 | 400 | 397 | 397 | 13,000 |
1997/07/18 | 409 | 409 | 400 | 400 | 4,000 |
1997/07/17 | 397 | 400 | 397 | 400 | 22,000 |
1997/07/16 | 397 | 400 | 397 | 397 | 12,000 |
1997/07/15 | 400 | 400 | 397 | 397 | 10,000 |
1997/07/14 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/11 | 397 | 400 | 397 | 400 | 24,000 |
1997/07/10 | 396 | 397 | 396 | 397 | 22,000 |
1997/07/09 | 400 | 400 | 396 | 396 | 11,000 |
1997/07/08 | 399 | 400 | 399 | 400 | 7,000 |
1997/07/07 | 400 | 400 | 400 | 400 | 6,000 |
1997/07/04 | 403 | 405 | 400 | 400 | 20,000 |
1997/07/03 | 403 | 403 | 403 | 403 | 2,000 |
1997/07/02 | 405 | 405 | 404 | 404 | 3,000 |
1997/07/01 | 410 | 410 | 405 | 405 | 4,000 |
1997/06/30 | 412 | 412 | 410 | 410 | 2,000 |
1997/06/27 | 410 | 412 | 410 | 412 | 3,000 |
1997/06/26 | 418 | 420 | 410 | 410 | 8,000 |
1997/06/25 | 420 | 420 | 410 | 419 | 13,000 |
1997/06/24 | 409 | 410 | 409 | 410 | 2,000 |
1997/06/23 | 401 | 402 | 401 | 402 | 9,000 |
1997/06/20 | 410 | 410 | 401 | 401 | 14,000 |
1997/06/19 | 405 | 405 | 405 | 405 | 5,000 |
1997/06/18 | 415 | 415 | 395 | 400 | 62,000 |
1997/06/17 | 411 | 413 | 411 | 413 | 3,000 |
1997/06/16 | 420 | 420 | 411 | 411 | 25,000 |
1997/06/13 | 420 | 420 | 417 | 417 | 35,000 |
1997/06/12 | 411 | 420 | 411 | 420 | 7,000 |
1997/06/11 | 426 | 426 | 416 | 416 | 16,000 |
1997/06/09 | 421 | 426 | 421 | 426 | 11,000 |
1997/06/06 | 427 | 427 | 427 | 427 | 1,000 |
1997/06/05 | 430 | 430 | 420 | 430 | 7,000 |
1997/06/04 | 445 | 445 | 430 | 432 | 11,000 |
1997/06/03 | 445 | 445 | 440 | 440 | 11,000 |
1997/06/02 | 454 | 460 | 445 | 445 | 34,000 |
1997/05/30 | 418 | 443 | 418 | 440 | 27,000 |
1997/05/29 | 410 | 415 | 410 | 413 | 6,000 |
1997/05/28 | 397 | 397 | 395 | 397 | 6,000 |
1997/05/27 | 398 | 398 | 396 | 396 | 7,000 |
1997/05/26 | 409 | 409 | 400 | 403 | 11,000 |
1997/05/23 | 390 | 400 | 390 | 395 | 67,000 |
1997/05/22 | 410 | 410 | 400 | 400 | 22,000 |
1997/05/21 | 420 | 420 | 411 | 411 | 13,000 |
1997/05/20 | 416 | 420 | 416 | 420 | 7,000 |
1997/05/19 | 408 | 418 | 408 | 415 | 7,000 |
1997/05/16 | 418 | 418 | 418 | 418 | 1,000 |
1997/05/15 | 419 | 419 | 405 | 406 | 9,000 |
1997/05/14 | 425 | 425 | 419 | 419 | 4,000 |
1997/05/13 | 425 | 425 | 423 | 425 | 21,000 |
1997/05/12 | 420 | 422 | 420 | 422 | 5,000 |
1997/05/09 | 440 | 440 | 430 | 430 | 17,000 |
1997/05/08 | 439 | 440 | 435 | 436 | 21,000 |
1997/05/07 | 430 | 435 | 430 | 434 | 11,000 |
1997/05/06 | 410 | 420 | 410 | 420 | 5,000 |
1997/05/02 | 401 | 401 | 398 | 398 | 5,000 |
1997/05/01 | 404 | 405 | 394 | 398 | 89,000 |
1997/04/30 | 400 | 400 | 398 | 398 | 5,000 |
1997/04/28 | 406 | 410 | 400 | 400 | 8,000 |
1997/04/25 | 410 | 410 | 406 | 406 | 10,000 |
1997/04/24 | 410 | 410 | 405 | 405 | 7,000 |
1997/04/23 | 410 | 414 | 405 | 410 | 36,000 |
1997/04/22 | 416 | 416 | 404 | 414 | 6,000 |
1997/04/21 | 411 | 411 | 411 | 411 | 2,000 |
1997/04/18 | 373 | 373 | 373 | 373 | 1,000 |
1997/04/17 | 370 | 372 | 367 | 370 | 21,000 |
1997/04/16 | 370 | 375 | 365 | 365 | 26,000 |
1997/04/15 | 370 | 370 | 361 | 365 | 5,000 |
1997/04/14 | 380 | 380 | 370 | 370 | 11,000 |
1997/04/11 | 385 | 386 | 372 | 380 | 13,000 |
1997/04/10 | 400 | 400 | 390 | 390 | 8,000 |
1997/04/09 | 398 | 400 | 396 | 400 | 15,000 |
1997/04/08 | 400 | 400 | 397 | 397 | 10,000 |
1997/04/07 | 406 | 407 | 390 | 390 | 49,000 |
1997/04/04 | 408 | 409 | 408 | 409 | 6,000 |
1997/04/03 | 406 | 406 | 403 | 405 | 14,000 |
1997/04/02 | 402 | 409 | 402 | 409 | 9,000 |
1997/04/01 | 400 | 400 | 400 | 400 | 4,000 |
1997/03/31 | 416 | 416 | 395 | 395 | 23,000 |
1997/03/28 | 417 | 417 | 417 | 417 | 3,000 |
1997/03/27 | 413 | 413 | 413 | 413 | 3,000 |
1997/03/26 | 411 | 411 | 411 | 411 | 1,000 |
1997/03/25 | 420 | 425 | 405 | 405 | 28,000 |
1997/03/21 | 430 | 430 | 400 | 405 | 30,000 |
1997/03/19 | 421 | 425 | 421 | 425 | 9,000 |
1997/03/18 | 429 | 431 | 429 | 429 | 14,000 |
1997/03/17 | 450 | 450 | 430 | 430 | 3,000 |
1997/03/14 | 440 | 441 | 440 | 440 | 14,000 |
1997/03/13 | 449 | 450 | 449 | 450 | 3,000 |
1997/03/12 | 450 | 455 | 450 | 450 | 13,000 |
1997/03/11 | 440 | 450 | 440 | 450 | 3,000 |
1997/03/10 | 450 | 451 | 450 | 450 | 10,000 |
1997/03/07 | 470 | 470 | 455 | 460 | 6,000 |
1997/03/06 | 503 | 503 | 470 | 480 | 21,000 |
1997/03/05 | 497 | 510 | 497 | 500 | 35,000 |
1997/03/04 | 475 | 510 | 475 | 487 | 146,000 |
1997/03/03 | 470 | 470 | 470 | 470 | 3,000 |
1997/02/28 | 470 | 480 | 470 | 480 | 3,000 |
1997/02/27 | 485 | 490 | 480 | 490 | 15,000 |
1997/02/25 | 500 | 500 | 494 | 500 | 10,000 |
1997/02/24 | 505 | 505 | 495 | 503 | 17,000 |
1997/02/21 | 499 | 505 | 485 | 505 | 47,000 |
1997/02/20 | 484 | 494 | 484 | 494 | 23,000 |
1997/02/19 | 494 | 494 | 470 | 490 | 34,000 |
1997/02/18 | 441 | 496 | 440 | 489 | 79,000 |
1997/02/17 | 422 | 440 | 422 | 440 | 7,000 |
1997/02/14 | 403 | 415 | 400 | 415 | 12,000 |
1997/02/13 | 392 | 403 | 392 | 395 | 11,000 |
1997/02/12 | 392 | 404 | 390 | 390 | 21,000 |
1997/02/10 | 395 | 395 | 391 | 391 | 10,000 |
1997/02/07 | 402 | 407 | 396 | 396 | 20,000 |
1997/02/06 | 410 | 410 | 400 | 400 | 17,000 |
1997/02/05 | 411 | 411 | 410 | 410 | 6,000 |
1997/02/04 | 415 | 420 | 415 | 420 | 11,000 |
1997/02/03 | 415 | 415 | 410 | 415 | 8,000 |
1997/01/31 | 420 | 420 | 405 | 415 | 9,000 |
1997/01/30 | 430 | 430 | 411 | 411 | 13,000 |
1997/01/29 | 420 | 430 | 420 | 430 | 8,000 |
1997/01/28 | 415 | 420 | 410 | 420 | 10,000 |
1997/01/27 | 438 | 440 | 420 | 420 | 7,000 |
1997/01/24 | 435 | 440 | 435 | 438 | 18,000 |
1997/01/23 | 426 | 430 | 425 | 430 | 21,000 |
1997/01/22 | 419 | 428 | 419 | 425 | 30,000 |
1997/01/21 | 431 | 431 | 420 | 420 | 6,000 |
1997/01/20 | 441 | 441 | 441 | 441 | 2,000 |
1997/01/17 | 465 | 465 | 455 | 455 | 40,000 |
1997/01/16 | 450 | 480 | 450 | 480 | 12,000 |
1997/01/14 | 421 | 450 | 420 | 450 | 9,000 |
1997/01/13 | 400 | 410 | 395 | 410 | 37,000 |
1997/01/10 | 430 | 430 | 400 | 400 | 42,000 |
1997/01/09 | 429 | 440 | 425 | 430 | 17,000 |
1997/01/08 | 470 | 470 | 439 | 439 | 10,000 |
1997/01/07 | 475 | 475 | 470 | 470 | 8,000 |
1997/01/06 | 470 | 470 | 470 | 470 | 1,000 |