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 |
---|---|---|---|---|---|
2000/12/29 | 198 | 200 | 197 | 197 | 5,000 |
2000/12/28 | 198 | 200 | 198 | 200 | 2,000 |
2000/12/27 | 197 | 197 | 197 | 197 | 2,000 |
2000/12/26 | 203 | 203 | 203 | 203 | 3,000 |
2000/12/25 | 203 | 204 | 203 | 203 | 13,000 |
2000/12/22 | 200 | 205 | 200 | 205 | 15,000 |
2000/12/21 | 195 | 195 | 187 | 187 | 6,000 |
2000/12/20 | 203 | 203 | 194 | 200 | 13,000 |
2000/12/19 | 210 | 210 | 208 | 209 | 8,000 |
2000/12/18 | 215 | 215 | 215 | 215 | 5,000 |
2000/12/15 | 212 | 215 | 212 | 215 | 10,000 |
2000/12/14 | 207 | 207 | 207 | 207 | 7,000 |
2000/12/13 | 220 | 225 | 215 | 215 | 26,000 |
2000/12/12 | 215 | 220 | 215 | 220 | 7,000 |
2000/12/08 | 220 | 221 | 215 | 215 | 21,000 |
2000/12/07 | 214 | 216 | 214 | 215 | 15,000 |
2000/12/06 | 229 | 229 | 223 | 229 | 10,000 |
2000/12/05 | 202 | 220 | 202 | 220 | 3,000 |
2000/12/04 | 200 | 201 | 200 | 201 | 2,000 |
2000/12/01 | 198 | 200 | 198 | 200 | 11,000 |
2000/11/30 | 197 | 198 | 196 | 198 | 10,000 |
2000/11/29 | 196 | 202 | 196 | 196 | 5,000 |
2000/11/28 | 192 | 192 | 192 | 192 | 2,000 |
2000/11/27 | 188 | 192 | 188 | 192 | 3,000 |
2000/11/24 | 185 | 186 | 185 | 186 | 6,000 |
2000/11/22 | 190 | 190 | 185 | 185 | 12,000 |
2000/11/21 | 197 | 197 | 195 | 195 | 3,000 |
2000/11/20 | 201 | 203 | 197 | 197 | 9,000 |
2000/11/17 | 207 | 207 | 200 | 205 | 14,000 |
2000/11/16 | 210 | 210 | 207 | 207 | 11,000 |
2000/11/15 | 206 | 207 | 206 | 207 | 2,000 |
2000/11/13 | 207 | 215 | 207 | 215 | 9,000 |
2000/11/10 | 207 | 207 | 207 | 207 | 1,000 |
2000/11/09 | 207 | 208 | 207 | 207 | 6,000 |
2000/11/08 | 208 | 208 | 205 | 207 | 14,000 |
2000/11/07 | 210 | 213 | 210 | 212 | 6,000 |
2000/11/06 | 217 | 217 | 216 | 216 | 2,000 |
2000/11/02 | 210 | 217 | 210 | 217 | 3,000 |
2000/11/01 | 210 | 210 | 210 | 210 | 5,000 |
2000/10/31 | 217 | 217 | 206 | 206 | 21,000 |
2000/10/30 | 205 | 210 | 205 | 205 | 7,000 |
2000/10/27 | 210 | 210 | 210 | 210 | 2,000 |
2000/10/26 | 210 | 212 | 210 | 212 | 14,000 |
2000/10/25 | 212 | 212 | 208 | 210 | 5,000 |
2000/10/24 | 208 | 208 | 208 | 208 | 7,000 |
2000/10/23 | 214 | 214 | 204 | 208 | 6,000 |
2000/10/20 | 205 | 219 | 205 | 217 | 14,000 |
2000/10/19 | 209 | 209 | 200 | 200 | 22,000 |
2000/10/18 | 220 | 220 | 215 | 219 | 29,000 |
2000/10/17 | 235 | 235 | 224 | 224 | 7,000 |
2000/10/16 | 222 | 234 | 222 | 234 | 6,000 |
2000/10/13 | 220 | 221 | 220 | 220 | 13,000 |
2000/10/12 | 232 | 240 | 232 | 232 | 3,000 |
2000/10/11 | 235 | 235 | 232 | 232 | 3,000 |
2000/10/06 | 235 | 235 | 235 | 235 | 1,000 |
2000/10/05 | 240 | 240 | 235 | 235 | 5,000 |
2000/10/04 | 246 | 246 | 240 | 245 | 12,000 |
2000/10/03 | 240 | 248 | 237 | 248 | 16,000 |
2000/10/02 | 246 | 246 | 223 | 223 | 6,000 |
2000/09/29 | 247 | 248 | 247 | 248 | 8,000 |
2000/09/28 | 233 | 234 | 232 | 232 | 5,000 |
2000/09/27 | 221 | 221 | 221 | 221 | 13,000 |
2000/09/26 | 254 | 254 | 241 | 241 | 9,000 |
2000/09/25 | 244 | 255 | 244 | 254 | 10,000 |
2000/09/22 | 242 | 246 | 241 | 243 | 18,000 |
2000/09/21 | 250 | 253 | 242 | 242 | 8,000 |
2000/09/20 | 250 | 250 | 240 | 240 | 34,000 |
2000/09/19 | 250 | 255 | 250 | 253 | 11,000 |
2000/09/18 | 246 | 256 | 246 | 256 | 16,000 |
2000/09/14 | 246 | 252 | 244 | 245 | 30,000 |
2000/09/13 | 262 | 262 | 258 | 258 | 8,000 |
2000/09/12 | 268 | 268 | 260 | 260 | 9,000 |
2000/09/11 | 271 | 271 | 268 | 269 | 7,000 |
2000/09/08 | 270 | 272 | 270 | 272 | 6,000 |
2000/09/07 | 280 | 280 | 270 | 271 | 12,000 |
2000/09/06 | 281 | 281 | 280 | 280 | 3,000 |
2000/09/05 | 282 | 282 | 281 | 281 | 5,000 |
2000/09/04 | 281 | 287 | 281 | 287 | 9,000 |
2000/09/01 | 281 | 281 | 280 | 280 | 6,000 |
2000/08/31 | 285 | 285 | 282 | 282 | 9,000 |
2000/08/30 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/29 | 297 | 297 | 285 | 294 | 6,000 |
2000/08/28 | 297 | 297 | 282 | 282 | 15,000 |
2000/08/25 | 286 | 297 | 286 | 297 | 6,000 |
2000/08/23 | 298 | 298 | 286 | 286 | 4,000 |
2000/08/22 | 285 | 300 | 285 | 300 | 2,000 |
2000/08/21 | 295 | 295 | 285 | 285 | 8,000 |
2000/08/16 | 295 | 295 | 295 | 295 | 2,000 |
2000/08/15 | 290 | 305 | 290 | 305 | 18,000 |
2000/08/14 | 292 | 292 | 292 | 292 | 1,000 |
2000/08/11 | 290 | 294 | 290 | 292 | 4,000 |
2000/08/10 | 297 | 297 | 297 | 297 | 2,000 |
2000/08/09 | 286 | 291 | 286 | 291 | 6,000 |
2000/08/08 | 299 | 299 | 298 | 298 | 2,000 |
2000/08/07 | 299 | 299 | 285 | 285 | 3,000 |
2000/08/04 | 299 | 299 | 298 | 298 | 3,000 |
2000/08/03 | 300 | 300 | 298 | 298 | 2,000 |
2000/08/02 | 301 | 301 | 285 | 285 | 7,000 |
2000/08/01 | 299 | 301 | 299 | 301 | 3,000 |
2000/07/31 | 285 | 285 | 266 | 266 | 9,000 |
2000/07/28 | 295 | 295 | 294 | 294 | 5,000 |
2000/07/27 | 310 | 310 | 294 | 294 | 21,000 |
2000/07/26 | 314 | 314 | 305 | 305 | 2,000 |
2000/07/25 | 317 | 317 | 315 | 315 | 5,000 |
2000/07/24 | 314 | 320 | 296 | 320 | 53,000 |
2000/07/21 | 299 | 301 | 299 | 299 | 20,000 |
2000/07/19 | 314 | 314 | 300 | 314 | 18,000 |
2000/07/18 | 316 | 316 | 315 | 315 | 4,000 |
2000/07/17 | 320 | 320 | 316 | 316 | 21,000 |
2000/07/14 | 315 | 317 | 315 | 317 | 5,000 |
2000/07/13 | 322 | 322 | 317 | 318 | 16,000 |
2000/07/12 | 314 | 321 | 313 | 321 | 85,000 |
2000/07/11 | 307 | 314 | 307 | 311 | 13,000 |
2000/07/10 | 307 | 314 | 306 | 307 | 22,000 |
2000/07/07 | 305 | 306 | 305 | 306 | 3,000 |
2000/07/06 | 308 | 308 | 305 | 305 | 7,000 |
2000/07/05 | 307 | 310 | 307 | 310 | 19,000 |
2000/07/04 | 310 | 310 | 307 | 310 | 17,000 |
2000/07/03 | 305 | 310 | 300 | 310 | 12,000 |
2000/06/30 | 303 | 310 | 299 | 310 | 17,000 |
2000/06/29 | 300 | 305 | 300 | 303 | 15,000 |
2000/06/28 | 302 | 302 | 299 | 300 | 25,000 |
2000/06/27 | 296 | 300 | 296 | 300 | 16,000 |
2000/06/26 | 284 | 295 | 284 | 290 | 20,000 |
2000/06/23 | 297 | 300 | 295 | 295 | 27,000 |
2000/06/22 | 301 | 302 | 297 | 297 | 14,000 |
2000/06/21 | 301 | 302 | 300 | 302 | 11,000 |
2000/06/20 | 302 | 303 | 295 | 302 | 20,000 |
2000/06/19 | 301 | 304 | 301 | 302 | 10,000 |
2000/06/16 | 310 | 316 | 310 | 316 | 10,000 |
2000/06/15 | 315 | 315 | 315 | 315 | 3,000 |
2000/06/14 | 307 | 317 | 307 | 315 | 17,000 |
2000/06/13 | 308 | 312 | 308 | 312 | 9,000 |
2000/06/12 | 304 | 305 | 304 | 305 | 6,000 |
2000/06/09 | 301 | 310 | 301 | 304 | 12,000 |
2000/06/08 | 303 | 308 | 302 | 308 | 6,000 |
2000/06/07 | 309 | 309 | 309 | 309 | 1,000 |
2000/06/06 | 302 | 309 | 301 | 309 | 15,000 |
2000/06/05 | 301 | 303 | 300 | 303 | 28,000 |
2000/06/02 | 320 | 320 | 302 | 304 | 20,000 |
2000/05/31 | 315 | 315 | 302 | 303 | 7,000 |
2000/05/30 | 310 | 315 | 305 | 315 | 10,000 |
2000/05/29 | 311 | 312 | 305 | 305 | 13,000 |
2000/05/26 | 319 | 319 | 311 | 311 | 25,000 |
2000/05/25 | 312 | 319 | 312 | 319 | 5,000 |
2000/05/24 | 320 | 320 | 311 | 311 | 6,000 |
2000/05/23 | 314 | 314 | 308 | 314 | 6,000 |
2000/05/22 | 311 | 311 | 307 | 307 | 11,000 |
2000/05/19 | 317 | 318 | 311 | 311 | 19,000 |
2000/05/18 | 323 | 324 | 318 | 318 | 27,000 |
2000/05/17 | 325 | 330 | 320 | 330 | 44,000 |
2000/05/16 | 319 | 322 | 318 | 320 | 11,000 |
2000/05/15 | 345 | 345 | 319 | 324 | 19,000 |
2000/05/12 | 320 | 340 | 319 | 340 | 29,000 |
2000/05/11 | 317 | 317 | 311 | 311 | 11,000 |
2000/05/10 | 319 | 325 | 316 | 325 | 5,000 |
2000/05/09 | 320 | 320 | 319 | 319 | 13,000 |
2000/05/08 | 310 | 320 | 310 | 320 | 7,000 |
2000/05/02 | 320 | 320 | 306 | 310 | 16,000 |
2000/05/01 | 306 | 312 | 306 | 312 | 13,000 |
2000/04/28 | 306 | 307 | 306 | 307 | 13,000 |
2000/04/27 | 312 | 312 | 306 | 306 | 16,000 |
2000/04/26 | 321 | 321 | 311 | 311 | 11,000 |
2000/04/25 | 321 | 322 | 312 | 321 | 17,000 |
2000/04/24 | 316 | 321 | 316 | 321 | 4,000 |
2000/04/21 | 315 | 320 | 315 | 315 | 4,000 |
2000/04/20 | 315 | 320 | 311 | 320 | 5,000 |
2000/04/19 | 325 | 335 | 310 | 310 | 11,000 |
2000/04/18 | 311 | 311 | 305 | 305 | 45,000 |
2000/04/17 | 320 | 320 | 307 | 307 | 22,000 |
2000/04/14 | 330 | 330 | 327 | 327 | 7,000 |
2000/04/13 | 345 | 350 | 330 | 330 | 25,000 |
2000/04/12 | 330 | 333 | 330 | 332 | 22,000 |
2000/04/11 | 335 | 345 | 325 | 330 | 21,000 |
2000/04/10 | 345 | 345 | 345 | 345 | 11,000 |
2000/04/07 | 345 | 355 | 345 | 345 | 24,000 |
2000/04/06 | 350 | 354 | 345 | 354 | 20,000 |
2000/04/05 | 345 | 345 | 340 | 340 | 14,000 |
2000/04/04 | 338 | 345 | 330 | 345 | 17,000 |
2000/04/03 | 341 | 345 | 335 | 338 | 25,000 |
2000/03/31 | 340 | 350 | 340 | 340 | 8,000 |
2000/03/30 | 350 | 358 | 335 | 335 | 18,000 |
2000/03/29 | 355 | 358 | 340 | 350 | 17,000 |
2000/03/28 | 365 | 365 | 355 | 355 | 14,000 |
2000/03/27 | 353 | 365 | 352 | 365 | 52,000 |
2000/03/24 | 354 | 366 | 352 | 353 | 24,000 |
2000/03/23 | 350 | 363 | 350 | 351 | 68,000 |
2000/03/22 | 387 | 387 | 373 | 378 | 31,000 |
2000/03/21 | 370 | 396 | 370 | 390 | 74,000 |
2000/03/17 | 420 | 420 | 388 | 400 | 144,000 |
2000/03/16 | 393 | 415 | 393 | 415 | 256,000 |
2000/03/15 | 420 | 420 | 383 | 388 | 246,000 |
2000/03/14 | 350 | 350 | 330 | 346 | 24,000 |
2000/03/13 | 350 | 350 | 322 | 348 | 24,000 |
2000/03/10 | 350 | 350 | 330 | 332 | 32,000 |
2000/03/09 | 340 | 344 | 330 | 330 | 13,000 |
2000/03/08 | 338 | 341 | 330 | 340 | 23,000 |
2000/03/07 | 350 | 355 | 339 | 340 | 105,000 |
2000/03/06 | 339 | 358 | 334 | 358 | 111,000 |
2000/03/03 | 311 | 311 | 300 | 304 | 10,000 |
2000/03/02 | 311 | 312 | 310 | 311 | 22,000 |
2000/03/01 | 330 | 330 | 312 | 312 | 20,000 |
2000/02/29 | 330 | 330 | 321 | 328 | 13,000 |
2000/02/28 | 310 | 330 | 310 | 330 | 16,000 |
2000/02/25 | 310 | 314 | 310 | 310 | 11,000 |
2000/02/24 | 306 | 311 | 306 | 310 | 4,000 |
2000/02/23 | 309 | 309 | 306 | 306 | 4,000 |
2000/02/22 | 305 | 310 | 305 | 305 | 10,000 |
2000/02/21 | 310 | 310 | 305 | 305 | 11,000 |
2000/02/18 | 316 | 318 | 309 | 310 | 35,000 |
2000/02/17 | 309 | 320 | 309 | 316 | 19,000 |
2000/02/16 | 348 | 348 | 320 | 334 | 67,000 |
2000/02/15 | 329 | 358 | 329 | 350 | 145,000 |
2000/02/14 | 289 | 310 | 289 | 310 | 37,000 |
2000/02/10 | 281 | 284 | 281 | 284 | 5,000 |
2000/02/09 | 288 | 290 | 284 | 284 | 13,000 |
2000/02/08 | 293 | 293 | 293 | 293 | 6,000 |
2000/02/07 | 288 | 298 | 288 | 293 | 11,000 |
2000/02/04 | 291 | 300 | 290 | 293 | 11,000 |
2000/02/03 | 296 | 298 | 295 | 298 | 9,000 |
2000/02/02 | 298 | 306 | 298 | 298 | 26,000 |
2000/02/01 | 300 | 300 | 295 | 298 | 23,000 |
2000/01/31 | 298 | 300 | 295 | 300 | 14,000 |
2000/01/28 | 298 | 300 | 298 | 300 | 15,000 |
2000/01/27 | 298 | 300 | 298 | 300 | 13,000 |
2000/01/26 | 302 | 302 | 299 | 299 | 5,000 |
2000/01/25 | 300 | 303 | 300 | 300 | 13,000 |
2000/01/24 | 303 | 305 | 300 | 300 | 31,000 |
2000/01/21 | 303 | 305 | 303 | 303 | 6,000 |
2000/01/20 | 302 | 311 | 300 | 310 | 21,000 |
2000/01/19 | 301 | 310 | 301 | 301 | 10,000 |
2000/01/18 | 305 | 310 | 302 | 302 | 6,000 |
2000/01/17 | 310 | 310 | 301 | 305 | 27,000 |
2000/01/14 | 305 | 305 | 300 | 301 | 26,000 |
2000/01/13 | 308 | 308 | 300 | 300 | 27,000 |
2000/01/12 | 306 | 308 | 306 | 308 | 6,000 |
2000/01/11 | 320 | 320 | 306 | 306 | 10,000 |
2000/01/07 | 306 | 306 | 306 | 306 | 3,000 |
2000/01/06 | 319 | 319 | 300 | 300 | 14,000 |
2000/01/05 | 300 | 329 | 300 | 314 | 23,000 |
2000/01/04 | 339 | 339 | 336 | 336 | 3,000 |