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 |
---|---|---|---|---|---|
2001/12/28 | 138 | 138 | 132 | 132 | 30,000 |
2001/12/27 | 135 | 138 | 135 | 138 | 2,000 |
2001/12/26 | 132 | 132 | 131 | 132 | 6,000 |
2001/12/25 | 131 | 136 | 126 | 126 | 30,000 |
2001/12/21 | 136 | 136 | 130 | 131 | 12,000 |
2001/12/20 | 138 | 138 | 136 | 138 | 14,000 |
2001/12/19 | 155 | 155 | 142 | 145 | 7,000 |
2001/12/18 | 168 | 168 | 158 | 160 | 11,000 |
2001/12/17 | 174 | 189 | 174 | 188 | 4,000 |
2001/12/14 | 174 | 176 | 174 | 174 | 38,000 |
2001/12/13 | 192 | 192 | 177 | 177 | 9,000 |
2001/12/12 | 180 | 196 | 180 | 192 | 3,000 |
2001/12/11 | 173 | 174 | 173 | 174 | 7,000 |
2001/12/10 | 174 | 175 | 173 | 173 | 12,000 |
2001/12/07 | 186 | 187 | 186 | 187 | 3,000 |
2001/12/06 | 173 | 173 | 173 | 173 | 3,000 |
2001/12/05 | 173 | 173 | 173 | 173 | 1,000 |
2001/12/04 | 173 | 173 | 171 | 173 | 4,000 |
2001/12/03 | 176 | 176 | 176 | 176 | 1,000 |
2001/11/30 | 180 | 180 | 176 | 176 | 2,000 |
2001/11/29 | 180 | 180 | 180 | 180 | 4,000 |
2001/11/28 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/27 | 181 | 181 | 181 | 181 | 1,000 |
2001/11/26 | 180 | 180 | 178 | 178 | 4,000 |
2001/11/22 | 178 | 184 | 178 | 179 | 16,000 |
2001/11/21 | 193 | 193 | 193 | 193 | 1,000 |
2001/11/20 | 198 | 198 | 193 | 193 | 5,000 |
2001/11/19 | 199 | 199 | 199 | 199 | 1,000 |
2001/11/16 | 199 | 199 | 199 | 199 | 1,000 |
2001/11/14 | 200 | 200 | 199 | 199 | 6,000 |
2001/11/13 | 201 | 201 | 200 | 200 | 3,000 |
2001/11/12 | 202 | 202 | 201 | 201 | 3,000 |
2001/11/09 | 203 | 203 | 202 | 202 | 10,000 |
2001/11/08 | 218 | 218 | 217 | 218 | 8,000 |
2001/11/07 | 218 | 218 | 215 | 218 | 7,000 |
2001/11/06 | 204 | 214 | 204 | 214 | 6,000 |
2001/11/05 | 205 | 214 | 201 | 214 | 8,000 |
2001/11/02 | 214 | 219 | 214 | 215 | 9,000 |
2001/11/01 | 220 | 220 | 210 | 212 | 7,000 |
2001/10/31 | 215 | 220 | 215 | 220 | 3,000 |
2001/10/30 | 213 | 213 | 212 | 212 | 8,000 |
2001/10/29 | 220 | 220 | 213 | 213 | 6,000 |
2001/10/26 | 214 | 219 | 214 | 217 | 12,000 |
2001/10/25 | 210 | 212 | 210 | 212 | 12,000 |
2001/10/24 | 210 | 210 | 207 | 209 | 6,000 |
2001/10/23 | 214 | 214 | 201 | 206 | 8,000 |
2001/10/22 | 200 | 201 | 199 | 199 | 12,000 |
2001/10/19 | 200 | 200 | 200 | 200 | 6,000 |
2001/10/18 | 204 | 211 | 204 | 209 | 5,000 |
2001/10/17 | 215 | 215 | 214 | 214 | 4,000 |
2001/10/16 | 215 | 215 | 212 | 215 | 6,000 |
2001/10/15 | 217 | 219 | 217 | 219 | 5,000 |
2001/10/12 | 214 | 217 | 214 | 217 | 2,000 |
2001/10/11 | 219 | 219 | 214 | 214 | 9,000 |
2001/10/10 | 224 | 224 | 217 | 219 | 12,000 |
2001/10/09 | 223 | 223 | 218 | 218 | 7,000 |
2001/10/05 | 218 | 218 | 215 | 215 | 3,000 |
2001/10/04 | 215 | 222 | 210 | 215 | 16,000 |
2001/10/03 | 210 | 214 | 201 | 201 | 11,000 |
2001/10/02 | 201 | 205 | 201 | 204 | 6,000 |
2001/10/01 | 210 | 210 | 198 | 200 | 12,000 |
2001/09/28 | 183 | 190 | 182 | 190 | 7,000 |
2001/09/27 | 185 | 185 | 183 | 183 | 2,000 |
2001/09/26 | 177 | 182 | 177 | 182 | 14,000 |
2001/09/25 | 175 | 176 | 175 | 175 | 8,000 |
2001/09/21 | 173 | 173 | 173 | 173 | 2,000 |
2001/09/20 | 180 | 180 | 180 | 180 | 1,000 |
2001/09/19 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/18 | 180 | 180 | 167 | 170 | 8,000 |
2001/09/17 | 167 | 167 | 164 | 164 | 4,000 |
2001/09/14 | 165 | 165 | 164 | 165 | 16,000 |
2001/09/13 | 165 | 165 | 160 | 165 | 11,000 |
2001/09/12 | 185 | 185 | 165 | 165 | 8,000 |
2001/09/11 | 182 | 185 | 182 | 185 | 3,000 |
2001/09/10 | 189 | 192 | 182 | 182 | 6,000 |
2001/09/06 | 200 | 200 | 200 | 200 | 6,000 |
2001/09/05 | 200 | 200 | 200 | 200 | 4,000 |
2001/09/04 | 200 | 201 | 200 | 201 | 2,000 |
2001/09/03 | 202 | 203 | 200 | 200 | 7,000 |
2001/08/31 | 215 | 215 | 211 | 211 | 5,000 |
2001/08/30 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/29 | 210 | 210 | 210 | 210 | 2,000 |
2001/08/28 | 218 | 218 | 209 | 210 | 8,000 |
2001/08/27 | 203 | 203 | 203 | 203 | 2,000 |
2001/08/24 | 198 | 208 | 198 | 208 | 12,000 |
2001/08/23 | 198 | 200 | 198 | 198 | 13,000 |
2001/08/22 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/21 | 210 | 210 | 208 | 208 | 4,000 |
2001/08/20 | 212 | 212 | 211 | 211 | 8,000 |
2001/08/16 | 230 | 230 | 220 | 220 | 7,000 |
2001/08/15 | 232 | 232 | 230 | 230 | 4,000 |
2001/08/14 | 232 | 232 | 232 | 232 | 2,000 |
2001/08/10 | 235 | 235 | 234 | 234 | 4,000 |
2001/08/09 | 225 | 225 | 225 | 225 | 1,000 |
2001/08/07 | 235 | 237 | 228 | 228 | 15,000 |
2001/08/06 | 235 | 235 | 235 | 235 | 2,000 |
2001/08/03 | 237 | 238 | 237 | 237 | 4,000 |
2001/08/02 | 235 | 238 | 235 | 237 | 8,000 |
2001/08/01 | 234 | 235 | 234 | 235 | 3,000 |
2001/07/31 | 229 | 234 | 229 | 234 | 3,000 |
2001/07/30 | 229 | 229 | 229 | 229 | 3,000 |
2001/07/27 | 237 | 237 | 237 | 237 | 2,000 |
2001/07/26 | 238 | 238 | 237 | 238 | 3,000 |
2001/07/25 | 227 | 230 | 227 | 230 | 8,000 |
2001/07/24 | 228 | 228 | 228 | 228 | 1,000 |
2001/07/23 | 219 | 228 | 219 | 228 | 3,000 |
2001/07/19 | 233 | 233 | 228 | 228 | 3,000 |
2001/07/18 | 229 | 233 | 228 | 233 | 4,000 |
2001/07/17 | 238 | 238 | 234 | 234 | 3,000 |
2001/07/16 | 228 | 228 | 228 | 228 | 2,000 |
2001/07/13 | 230 | 230 | 230 | 230 | 4,000 |
2001/07/12 | 230 | 230 | 221 | 221 | 7,000 |
2001/07/11 | 230 | 230 | 230 | 230 | 4,000 |
2001/07/10 | 236 | 236 | 236 | 236 | 1,000 |
2001/07/09 | 239 | 239 | 236 | 236 | 7,000 |
2001/07/06 | 240 | 240 | 240 | 240 | 2,000 |
2001/07/05 | 239 | 240 | 239 | 240 | 24,000 |
2001/07/04 | 239 | 239 | 239 | 239 | 2,000 |
2001/07/03 | 236 | 239 | 236 | 239 | 3,000 |
2001/07/02 | 240 | 240 | 240 | 240 | 1,000 |
2001/06/29 | 240 | 240 | 235 | 240 | 9,000 |
2001/06/28 | 230 | 240 | 230 | 240 | 4,000 |
2001/06/27 | 235 | 236 | 235 | 235 | 15,000 |
2001/06/26 | 239 | 240 | 236 | 240 | 11,000 |
2001/06/25 | 240 | 240 | 237 | 237 | 5,000 |
2001/06/22 | 240 | 240 | 235 | 235 | 8,000 |
2001/06/21 | 240 | 240 | 239 | 240 | 5,000 |
2001/06/19 | 240 | 240 | 239 | 240 | 5,000 |
2001/06/18 | 230 | 240 | 230 | 240 | 43,000 |
2001/06/15 | 238 | 239 | 230 | 230 | 20,000 |
2001/06/14 | 224 | 240 | 224 | 240 | 16,000 |
2001/06/12 | 230 | 230 | 224 | 224 | 6,000 |
2001/06/11 | 240 | 240 | 240 | 240 | 2,000 |
2001/06/08 | 231 | 235 | 231 | 235 | 28,000 |
2001/06/07 | 220 | 230 | 220 | 230 | 4,000 |
2001/06/06 | 220 | 220 | 220 | 220 | 2,000 |
2001/06/05 | 222 | 222 | 222 | 222 | 1,000 |
2001/06/04 | 218 | 221 | 218 | 220 | 4,000 |
2001/06/01 | 235 | 235 | 221 | 225 | 5,000 |
2001/05/31 | 235 | 235 | 230 | 230 | 10,000 |
2001/05/30 | 232 | 235 | 232 | 235 | 18,000 |
2001/05/29 | 234 | 234 | 230 | 230 | 8,000 |
2001/05/25 | 230 | 235 | 230 | 235 | 3,000 |
2001/05/24 | 228 | 228 | 228 | 228 | 2,000 |
2001/05/23 | 230 | 233 | 228 | 228 | 3,000 |
2001/05/22 | 225 | 230 | 225 | 230 | 9,000 |
2001/05/21 | 228 | 228 | 228 | 228 | 2,000 |
2001/05/18 | 238 | 238 | 228 | 228 | 7,000 |
2001/05/17 | 242 | 242 | 232 | 239 | 26,000 |
2001/05/16 | 221 | 222 | 220 | 222 | 9,000 |
2001/05/15 | 222 | 222 | 219 | 219 | 4,000 |
2001/05/14 | 223 | 223 | 222 | 222 | 4,000 |
2001/05/11 | 222 | 222 | 222 | 222 | 2,000 |
2001/05/10 | 230 | 230 | 222 | 222 | 5,000 |
2001/05/09 | 221 | 221 | 221 | 221 | 3,000 |
2001/05/08 | 240 | 240 | 230 | 230 | 10,000 |
2001/05/07 | 245 | 245 | 240 | 240 | 6,000 |
2001/05/02 | 253 | 265 | 250 | 250 | 14,000 |
2001/05/01 | 240 | 265 | 240 | 265 | 16,000 |
2001/04/27 | 230 | 239 | 230 | 239 | 18,000 |
2001/04/26 | 217 | 225 | 217 | 223 | 11,000 |
2001/04/25 | 214 | 218 | 214 | 218 | 13,000 |
2001/04/24 | 213 | 213 | 213 | 213 | 3,000 |
2001/04/23 | 213 | 213 | 209 | 213 | 8,000 |
2001/04/20 | 210 | 210 | 210 | 210 | 1,000 |
2001/04/19 | 209 | 212 | 209 | 212 | 6,000 |
2001/04/18 | 208 | 209 | 208 | 208 | 8,000 |
2001/04/17 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/16 | 208 | 208 | 205 | 205 | 2,000 |
2001/04/13 | 209 | 209 | 206 | 206 | 3,000 |
2001/04/12 | 209 | 209 | 209 | 209 | 1,000 |
2001/04/11 | 208 | 208 | 201 | 201 | 7,000 |
2001/04/10 | 209 | 209 | 209 | 209 | 2,000 |
2001/04/09 | 210 | 210 | 210 | 210 | 3,000 |
2001/04/06 | 210 | 210 | 210 | 210 | 4,000 |
2001/04/05 | 201 | 212 | 201 | 209 | 11,000 |
2001/04/04 | 213 | 213 | 209 | 209 | 8,000 |
2001/04/03 | 201 | 215 | 201 | 215 | 10,000 |
2001/04/02 | 205 | 205 | 201 | 201 | 4,000 |
2001/03/30 | 209 | 209 | 209 | 209 | 2,000 |
2001/03/29 | 211 | 215 | 211 | 215 | 5,000 |
2001/03/28 | 209 | 210 | 209 | 210 | 11,000 |
2001/03/27 | 207 | 210 | 205 | 210 | 12,000 |
2001/03/26 | 201 | 210 | 200 | 210 | 9,000 |
2001/03/23 | 209 | 209 | 200 | 200 | 7,000 |
2001/03/22 | 200 | 210 | 195 | 195 | 6,000 |
2001/03/21 | 192 | 192 | 192 | 192 | 3,000 |
2001/03/19 | 200 | 200 | 199 | 200 | 4,000 |
2001/03/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/03/15 | 191 | 191 | 191 | 191 | 2,000 |
2001/03/14 | 192 | 192 | 190 | 192 | 13,000 |
2001/03/13 | 205 | 206 | 190 | 190 | 7,000 |
2001/03/12 | 214 | 214 | 206 | 206 | 4,000 |
2001/03/09 | 216 | 216 | 216 | 216 | 13,000 |
2001/03/08 | 208 | 208 | 206 | 206 | 6,000 |
2001/03/07 | 205 | 211 | 205 | 210 | 11,000 |
2001/03/06 | 205 | 205 | 205 | 205 | 2,000 |
2001/03/05 | 213 | 213 | 206 | 206 | 5,000 |
2001/03/02 | 205 | 213 | 205 | 213 | 4,000 |
2001/03/01 | 205 | 210 | 205 | 205 | 5,000 |
2001/02/28 | 205 | 205 | 204 | 205 | 9,000 |
2001/02/27 | 219 | 219 | 205 | 205 | 13,000 |
2001/02/26 | 200 | 214 | 196 | 214 | 21,000 |
2001/02/23 | 195 | 200 | 195 | 200 | 3,000 |
2001/02/22 | 204 | 204 | 193 | 193 | 5,000 |
2001/02/21 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/15 | 205 | 205 | 205 | 205 | 2,000 |
2001/02/14 | 195 | 195 | 191 | 191 | 4,000 |
2001/02/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/09 | 192 | 192 | 190 | 190 | 5,000 |
2001/02/08 | 192 | 194 | 192 | 194 | 3,000 |
2001/02/07 | 194 | 194 | 192 | 192 | 3,000 |
2001/02/05 | 212 | 212 | 195 | 195 | 8,000 |
2001/02/02 | 191 | 195 | 191 | 192 | 7,000 |
2001/02/01 | 204 | 204 | 194 | 194 | 4,000 |
2001/01/31 | 205 | 205 | 205 | 205 | 1,000 |
2001/01/30 | 210 | 210 | 205 | 210 | 7,000 |
2001/01/29 | 210 | 210 | 205 | 205 | 5,000 |
2001/01/26 | 205 | 205 | 205 | 205 | 3,000 |
2001/01/25 | 209 | 210 | 209 | 210 | 14,000 |
2001/01/24 | 200 | 205 | 200 | 205 | 9,000 |
2001/01/22 | 190 | 190 | 190 | 190 | 10,000 |
2001/01/19 | 195 | 195 | 190 | 190 | 14,000 |
2001/01/18 | 195 | 195 | 195 | 195 | 1,000 |
2001/01/16 | 187 | 195 | 187 | 195 | 4,000 |
2001/01/15 | 178 | 178 | 178 | 178 | 2,000 |
2001/01/12 | 190 | 190 | 173 | 178 | 9,000 |
2001/01/11 | 199 | 199 | 193 | 193 | 10,000 |
2001/01/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/09 | 197 | 200 | 197 | 200 | 7,000 |
2001/01/05 | 198 | 198 | 197 | 197 | 5,000 |
2001/01/04 | 198 | 198 | 198 | 198 | 3,000 |