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 |
---|---|---|---|---|---|
1998/12/29 | 170 | 170 | 170 | 170 | 3,000 |
1998/12/28 | 170 | 170 | 170 | 170 | 1,000 |
1998/12/25 | 170 | 170 | 170 | 170 | 3,000 |
1998/12/24 | 174 | 175 | 170 | 170 | 10,000 |
1998/12/22 | 179 | 179 | 179 | 179 | 2,000 |
1998/12/21 | 178 | 179 | 178 | 179 | 3,000 |
1998/12/18 | 177 | 178 | 177 | 178 | 3,000 |
1998/12/17 | 177 | 177 | 177 | 177 | 1,000 |
1998/12/15 | 176 | 180 | 176 | 176 | 15,000 |
1998/12/14 | 185 | 185 | 176 | 176 | 2,000 |
1998/12/11 | 175 | 185 | 175 | 185 | 7,000 |
1998/12/10 | 180 | 190 | 180 | 190 | 4,000 |
1998/12/09 | 180 | 180 | 175 | 175 | 2,000 |
1998/12/08 | 174 | 180 | 174 | 180 | 5,000 |
1998/12/07 | 190 | 190 | 175 | 175 | 14,000 |
1998/12/04 | 174 | 174 | 174 | 174 | 2,000 |
1998/12/03 | 172 | 187 | 172 | 172 | 7,000 |
1998/12/02 | 185 | 185 | 170 | 172 | 3,000 |
1998/12/01 | 189 | 189 | 169 | 188 | 4,000 |
1998/11/30 | 190 | 190 | 190 | 190 | 5,000 |
1998/11/27 | 190 | 190 | 190 | 190 | 4,000 |
1998/11/26 | 170 | 175 | 170 | 175 | 8,000 |
1998/11/25 | 198 | 198 | 190 | 190 | 19,000 |
1998/11/24 | 159 | 159 | 158 | 158 | 3,000 |
1998/11/20 | 141 | 141 | 141 | 141 | 1,000 |
1998/11/19 | 146 | 146 | 141 | 141 | 8,000 |
1998/11/17 | 146 | 146 | 146 | 146 | 3,000 |
1998/11/16 | 146 | 146 | 146 | 146 | 4,000 |
1998/11/13 | 145 | 145 | 145 | 145 | 2,000 |
1998/11/12 | 145 | 145 | 145 | 145 | 1,000 |
1998/11/11 | 149 | 149 | 145 | 145 | 3,000 |
1998/11/09 | 141 | 141 | 141 | 141 | 2,000 |
1998/11/05 | 139 | 139 | 138 | 138 | 5,000 |
1998/11/02 | 136 | 136 | 136 | 136 | 1,000 |
1998/10/30 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/28 | 145 | 145 | 145 | 145 | 1,000 |
1998/10/27 | 132 | 132 | 132 | 132 | 1,000 |
1998/10/23 | 165 | 165 | 165 | 165 | 15,000 |
1998/10/21 | 150 | 159 | 150 | 158 | 3,000 |
1998/10/20 | 136 | 136 | 134 | 134 | 4,000 |
1998/10/19 | 140 | 140 | 136 | 136 | 6,000 |
1998/10/16 | 145 | 145 | 140 | 140 | 6,000 |
1998/10/15 | 155 | 155 | 145 | 145 | 6,000 |
1998/10/13 | 150 | 160 | 150 | 160 | 5,000 |
1998/10/08 | 145 | 145 | 145 | 145 | 2,000 |
1998/10/07 | 150 | 150 | 144 | 145 | 7,000 |
1998/10/06 | 150 | 150 | 145 | 150 | 8,000 |
1998/10/05 | 160 | 160 | 150 | 150 | 4,000 |
1998/10/02 | 160 | 160 | 160 | 160 | 11,000 |
1998/10/01 | 160 | 160 | 160 | 160 | 1,000 |
1998/09/30 | 160 | 160 | 160 | 160 | 1,000 |
1998/09/28 | 160 | 160 | 159 | 160 | 9,000 |
1998/09/25 | 190 | 190 | 170 | 170 | 17,000 |
1998/09/24 | 170 | 170 | 170 | 170 | 2,000 |
1998/09/22 | 165 | 165 | 160 | 160 | 10,000 |
1998/09/21 | 170 | 170 | 165 | 165 | 3,000 |
1998/09/18 | 170 | 170 | 170 | 170 | 2,000 |
1998/09/17 | 170 | 170 | 170 | 170 | 1,000 |
1998/09/16 | 179 | 179 | 170 | 170 | 2,000 |
1998/09/11 | 210 | 210 | 170 | 170 | 6,000 |
1998/09/10 | 170 | 170 | 170 | 170 | 3,000 |
1998/09/09 | 179 | 180 | 175 | 175 | 5,000 |
1998/09/08 | 180 | 180 | 180 | 180 | 2,000 |
1998/09/07 | 186 | 186 | 166 | 176 | 6,000 |
1998/09/04 | 195 | 195 | 186 | 186 | 7,000 |
1998/09/03 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/02 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/01 | 195 | 199 | 195 | 199 | 2,000 |
1998/08/31 | 196 | 209 | 196 | 199 | 3,000 |
1998/08/28 | 210 | 210 | 190 | 190 | 6,000 |
1998/08/27 | 226 | 226 | 210 | 210 | 4,000 |
1998/08/25 | 230 | 230 | 230 | 230 | 9,000 |
1998/08/20 | 220 | 220 | 220 | 220 | 4,000 |
1998/08/19 | 220 | 220 | 220 | 220 | 3,000 |
1998/08/18 | 223 | 228 | 220 | 221 | 13,000 |
1998/08/17 | 220 | 220 | 220 | 220 | 3,000 |
1998/08/10 | 220 | 220 | 220 | 220 | 4,000 |
1998/08/07 | 225 | 225 | 220 | 220 | 4,000 |
1998/08/03 | 220 | 221 | 220 | 221 | 2,000 |
1998/07/31 | 231 | 231 | 231 | 231 | 1,000 |
1998/07/30 | 225 | 226 | 225 | 226 | 4,000 |
1998/07/29 | 225 | 226 | 220 | 220 | 14,000 |
1998/07/24 | 233 | 233 | 233 | 233 | 9,000 |
1998/07/23 | 226 | 226 | 221 | 221 | 4,000 |
1998/07/22 | 232 | 235 | 232 | 235 | 4,000 |
1998/07/21 | 234 | 234 | 232 | 232 | 9,000 |
1998/07/17 | 225 | 234 | 220 | 232 | 31,000 |
1998/07/16 | 235 | 235 | 220 | 220 | 64,000 |
1998/07/15 | 236 | 236 | 220 | 220 | 64,000 |
1998/07/14 | 235 | 235 | 235 | 235 | 2,000 |
1998/07/13 | 235 | 235 | 235 | 235 | 5,000 |
1998/07/10 | 239 | 239 | 239 | 239 | 26,000 |
1998/07/09 | 246 | 246 | 245 | 245 | 5,000 |
1998/07/07 | 236 | 260 | 236 | 260 | 16,000 |
1998/07/06 | 240 | 251 | 236 | 236 | 18,000 |
1998/07/03 | 240 | 256 | 236 | 256 | 3,000 |
1998/07/02 | 260 | 260 | 260 | 260 | 1,000 |
1998/07/01 | 236 | 236 | 235 | 235 | 5,000 |
1998/06/30 | 234 | 234 | 234 | 234 | 1,000 |
1998/06/29 | 240 | 240 | 232 | 232 | 6,000 |
1998/06/26 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/25 | 270 | 270 | 240 | 240 | 8,000 |
1998/06/19 | 243 | 243 | 243 | 243 | 5,000 |
1998/06/18 | 243 | 243 | 243 | 243 | 3,000 |
1998/06/17 | 238 | 238 | 238 | 238 | 2,000 |
1998/06/16 | 236 | 237 | 236 | 237 | 6,000 |
1998/06/12 | 236 | 243 | 236 | 243 | 9,000 |
1998/06/10 | 236 | 236 | 236 | 236 | 1,000 |
1998/06/09 | 236 | 245 | 236 | 245 | 2,000 |
1998/06/05 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/04 | 232 | 232 | 232 | 232 | 1,000 |
1998/06/03 | 240 | 240 | 236 | 236 | 6,000 |
1998/06/01 | 250 | 250 | 243 | 243 | 2,000 |
1998/05/28 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/26 | 260 | 260 | 260 | 260 | 7,000 |
1998/05/25 | 285 | 285 | 280 | 280 | 10,000 |
1998/05/22 | 250 | 250 | 250 | 250 | 13,000 |
1998/05/21 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/20 | 270 | 270 | 270 | 270 | 4,000 |
1998/05/19 | 260 | 260 | 259 | 260 | 9,000 |
1998/05/13 | 255 | 255 | 255 | 255 | 1,000 |
1998/05/11 | 237 | 237 | 237 | 237 | 1,000 |
1998/05/08 | 231 | 231 | 231 | 231 | 1,000 |
1998/05/07 | 233 | 233 | 233 | 233 | 1,000 |
1998/05/06 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/01 | 231 | 231 | 231 | 231 | 1,000 |
1998/04/30 | 261 | 261 | 231 | 231 | 6,000 |
1998/04/28 | 240 | 240 | 231 | 231 | 3,000 |
1998/04/27 | 249 | 249 | 249 | 249 | 2,000 |
1998/04/24 | 278 | 278 | 278 | 278 | 7,000 |
1998/04/23 | 245 | 245 | 245 | 245 | 1,000 |
1998/04/20 | 233 | 233 | 233 | 233 | 1,000 |
1998/04/17 | 230 | 230 | 230 | 230 | 11,000 |
1998/04/16 | 232 | 232 | 231 | 231 | 3,000 |
1998/04/15 | 243 | 243 | 243 | 243 | 3,000 |
1998/04/10 | 235 | 235 | 233 | 233 | 4,000 |
1998/04/09 | 232 | 232 | 232 | 232 | 1,000 |
1998/04/07 | 225 | 230 | 221 | 230 | 4,000 |
1998/04/03 | 240 | 240 | 220 | 220 | 8,000 |
1998/04/02 | 240 | 240 | 240 | 240 | 7,000 |
1998/03/30 | 265 | 265 | 261 | 261 | 2,000 |
1998/03/27 | 265 | 265 | 265 | 265 | 1,000 |
1998/03/26 | 275 | 275 | 275 | 275 | 1,000 |
1998/03/25 | 285 | 285 | 282 | 282 | 8,000 |
1998/03/24 | 266 | 278 | 266 | 266 | 31,000 |
1998/03/23 | 286 | 286 | 265 | 265 | 2,000 |
1998/03/20 | 270 | 270 | 266 | 266 | 8,000 |
1998/03/19 | 266 | 270 | 266 | 270 | 2,000 |
1998/03/18 | 268 | 268 | 268 | 268 | 1,000 |
1998/03/17 | 265 | 267 | 265 | 267 | 2,000 |
1998/03/16 | 271 | 271 | 271 | 271 | 1,000 |
1998/03/13 | 271 | 271 | 265 | 265 | 4,000 |
1998/03/11 | 286 | 286 | 286 | 286 | 2,000 |
1998/03/10 | 266 | 276 | 266 | 276 | 6,000 |
1998/03/09 | 272 | 294 | 272 | 294 | 3,000 |
1998/03/06 | 272 | 272 | 272 | 272 | 1,000 |
1998/03/04 | 279 | 289 | 279 | 289 | 12,000 |
1998/03/03 | 299 | 299 | 279 | 280 | 3,000 |
1998/03/02 | 301 | 301 | 301 | 301 | 2,000 |
1998/02/27 | 282 | 300 | 282 | 300 | 11,000 |
1998/02/26 | 271 | 280 | 271 | 280 | 3,000 |
1998/02/25 | 280 | 280 | 270 | 270 | 9,000 |
1998/02/24 | 265 | 265 | 265 | 265 | 1,000 |
1998/02/23 | 280 | 280 | 280 | 280 | 1,000 |
1998/02/17 | 270 | 285 | 270 | 285 | 6,000 |
1998/02/16 | 297 | 297 | 282 | 282 | 2,000 |
1998/02/13 | 299 | 300 | 298 | 298 | 17,000 |
1998/02/12 | 286 | 298 | 286 | 298 | 3,000 |
1998/02/10 | 280 | 280 | 280 | 280 | 11,000 |
1998/02/09 | 272 | 272 | 272 | 272 | 2,000 |
1998/02/06 | 272 | 272 | 272 | 272 | 2,000 |
1998/02/05 | 250 | 255 | 250 | 250 | 12,000 |
1998/02/04 | 265 | 275 | 265 | 275 | 2,000 |
1998/02/03 | 275 | 275 | 275 | 275 | 1,000 |
1998/02/02 | 245 | 245 | 245 | 245 | 1,000 |
1998/01/30 | 270 | 280 | 260 | 260 | 4,000 |
1998/01/29 | 295 | 295 | 285 | 285 | 6,000 |
1998/01/28 | 295 | 295 | 280 | 285 | 17,000 |
1998/01/27 | 300 | 300 | 295 | 295 | 7,000 |
1998/01/26 | 300 | 300 | 300 | 300 | 3,000 |
1998/01/23 | 270 | 270 | 265 | 265 | 8,000 |
1998/01/21 | 230 | 230 | 230 | 230 | 1,000 |
1998/01/19 | 200 | 202 | 200 | 202 | 2,000 |
1998/01/16 | 190 | 190 | 190 | 190 | 3,000 |
1998/01/13 | 191 | 191 | 191 | 191 | 1,000 |
1998/01/07 | 200 | 200 | 200 | 200 | 5,000 |