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 |
|---|---|---|---|---|---|
| 2003/12/30 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/12/29 | 215 | 215 | 206 | 206 | 14,000 |
| 2003/12/26 | 196 | 209 | 196 | 200 | 21,000 |
| 2003/12/25 | 199 | 199 | 191 | 191 | 38,000 |
| 2003/12/24 | 198 | 199 | 196 | 199 | 20,000 |
| 2003/12/22 | 199 | 200 | 197 | 197 | 22,000 |
| 2003/12/19 | 200 | 201 | 199 | 200 | 12,000 |
| 2003/12/18 | 200 | 203 | 200 | 200 | 13,000 |
| 2003/12/17 | 202 | 203 | 202 | 203 | 14,000 |
| 2003/12/16 | 203 | 205 | 200 | 205 | 22,000 |
| 2003/12/15 | 214 | 214 | 210 | 212 | 13,000 |
| 2003/12/12 | 216 | 216 | 200 | 200 | 37,000 |
| 2003/12/11 | 208 | 210 | 208 | 210 | 14,000 |
| 2003/12/10 | 210 | 210 | 208 | 208 | 5,000 |
| 2003/12/09 | 206 | 209 | 205 | 209 | 16,000 |
| 2003/12/08 | 205 | 205 | 202 | 205 | 14,000 |
| 2003/12/05 | 210 | 212 | 210 | 210 | 22,000 |
| 2003/12/04 | 212 | 212 | 209 | 209 | 4,000 |
| 2003/12/03 | 210 | 212 | 209 | 212 | 15,000 |
| 2003/12/02 | 219 | 219 | 215 | 215 | 13,000 |
| 2003/12/01 | 205 | 212 | 203 | 211 | 36,000 |
| 2003/11/28 | 214 | 215 | 205 | 205 | 9,000 |
| 2003/11/27 | 219 | 219 | 215 | 216 | 4,000 |
| 2003/11/26 | 221 | 228 | 219 | 219 | 26,000 |
| 2003/11/25 | 233 | 233 | 219 | 219 | 15,000 |
| 2003/11/21 | 208 | 208 | 204 | 204 | 12,000 |
| 2003/11/20 | 207 | 212 | 204 | 209 | 18,000 |
| 2003/11/19 | 208 | 215 | 208 | 209 | 34,000 |
| 2003/11/18 | 217 | 217 | 201 | 203 | 11,000 |
| 2003/11/17 | 236 | 236 | 226 | 233 | 13,000 |
| 2003/11/14 | 243 | 245 | 243 | 243 | 12,000 |
| 2003/11/13 | 243 | 248 | 243 | 243 | 7,000 |
| 2003/11/12 | 240 | 243 | 240 | 243 | 7,000 |
| 2003/11/11 | 235 | 241 | 235 | 240 | 23,000 |
| 2003/11/10 | 261 | 261 | 260 | 260 | 3,000 |
| 2003/11/07 | 268 | 268 | 262 | 262 | 11,000 |
| 2003/11/06 | 263 | 280 | 260 | 268 | 18,000 |
| 2003/11/05 | 278 | 278 | 265 | 266 | 15,000 |
| 2003/11/04 | 272 | 273 | 272 | 273 | 13,000 |
| 2003/10/31 | 276 | 276 | 271 | 271 | 7,000 |
| 2003/10/30 | 271 | 275 | 271 | 275 | 11,000 |
| 2003/10/29 | 270 | 270 | 269 | 269 | 12,000 |
| 2003/10/28 | 271 | 272 | 270 | 270 | 4,000 |
| 2003/10/27 | 267 | 270 | 267 | 270 | 17,000 |
| 2003/10/24 | 262 | 266 | 260 | 266 | 11,000 |
| 2003/10/23 | 265 | 265 | 255 | 257 | 17,000 |
| 2003/10/22 | 268 | 268 | 265 | 265 | 7,000 |
| 2003/10/21 | 270 | 273 | 267 | 267 | 10,000 |
| 2003/10/20 | 272 | 272 | 267 | 267 | 6,000 |
| 2003/10/17 | 271 | 273 | 264 | 273 | 8,000 |
| 2003/10/16 | 257 | 266 | 257 | 266 | 13,000 |
| 2003/10/15 | 266 | 266 | 257 | 258 | 25,000 |
| 2003/10/14 | 265 | 268 | 265 | 268 | 5,000 |
| 2003/10/10 | 274 | 275 | 271 | 275 | 15,000 |
| 2003/10/09 | 272 | 274 | 272 | 274 | 4,000 |
| 2003/10/08 | 281 | 281 | 279 | 279 | 7,000 |
| 2003/10/07 | 282 | 282 | 280 | 280 | 13,000 |
| 2003/10/06 | 277 | 283 | 277 | 278 | 6,000 |
| 2003/10/03 | 262 | 272 | 262 | 272 | 9,000 |
| 2003/10/02 | 262 | 263 | 262 | 263 | 4,000 |
| 2003/10/01 | 270 | 270 | 260 | 260 | 15,000 |
| 2003/09/30 | 266 | 268 | 266 | 268 | 7,000 |
| 2003/09/29 | 273 | 274 | 273 | 273 | 6,000 |
| 2003/09/26 | 280 | 280 | 268 | 273 | 16,000 |
| 2003/09/25 | 276 | 280 | 276 | 280 | 11,000 |
| 2003/09/24 | 276 | 276 | 273 | 275 | 18,000 |
| 2003/09/22 | 283 | 283 | 276 | 281 | 13,000 |
| 2003/09/19 | 276 | 282 | 276 | 282 | 79,000 |
| 2003/09/18 | 275 | 277 | 275 | 277 | 9,000 |
| 2003/09/17 | 282 | 283 | 276 | 276 | 34,000 |
| 2003/09/16 | 285 | 286 | 278 | 286 | 47,000 |
| 2003/09/12 | 280 | 281 | 280 | 280 | 27,000 |
| 2003/09/11 | 279 | 279 | 276 | 278 | 11,000 |
| 2003/09/10 | 283 | 283 | 280 | 280 | 8,000 |
| 2003/09/09 | 283 | 284 | 281 | 283 | 13,000 |
| 2003/09/08 | 279 | 285 | 274 | 283 | 23,000 |
| 2003/09/05 | 284 | 284 | 280 | 280 | 7,000 |
| 2003/09/04 | 287 | 287 | 283 | 283 | 6,000 |
| 2003/09/03 | 297 | 297 | 281 | 282 | 28,000 |
| 2003/09/02 | 298 | 298 | 297 | 297 | 12,000 |
| 2003/09/01 | 285 | 298 | 285 | 298 | 35,000 |
| 2003/08/29 | 283 | 290 | 283 | 288 | 28,000 |
| 2003/08/28 | 282 | 283 | 280 | 282 | 23,000 |
| 2003/08/27 | 289 | 289 | 287 | 287 | 15,000 |
| 2003/08/26 | 293 | 294 | 290 | 292 | 12,000 |
| 2003/08/25 | 301 | 301 | 294 | 297 | 10,000 |
| 2003/08/22 | 304 | 304 | 299 | 301 | 23,000 |
| 2003/08/21 | 302 | 310 | 290 | 305 | 38,000 |
| 2003/08/20 | 316 | 317 | 315 | 317 | 115,000 |
| 2003/08/19 | 317 | 317 | 305 | 313 | 81,000 |
| 2003/08/18 | 299 | 320 | 297 | 312 | 254,000 |
| 2003/08/15 | 298 | 298 | 283 | 290 | 100,000 |
| 2003/08/14 | 272 | 286 | 262 | 283 | 122,000 |
| 2003/08/13 | 267 | 274 | 267 | 272 | 40,000 |
| 2003/08/12 | 273 | 273 | 253 | 264 | 93,000 |
| 2003/08/11 | 285 | 290 | 264 | 280 | 237,000 |
| 2003/08/08 | 250 | 270 | 250 | 270 | 197,000 |
| 2003/08/07 | 248 | 257 | 247 | 250 | 52,000 |
| 2003/08/06 | 242 | 247 | 242 | 247 | 14,000 |
| 2003/08/05 | 251 | 251 | 242 | 242 | 24,000 |
| 2003/08/04 | 247 | 255 | 242 | 254 | 23,000 |
| 2003/08/01 | 249 | 249 | 240 | 240 | 21,000 |
| 2003/07/31 | 250 | 250 | 245 | 245 | 9,000 |
| 2003/07/30 | 255 | 255 | 248 | 252 | 16,000 |
| 2003/07/29 | 258 | 258 | 247 | 250 | 17,000 |
| 2003/07/28 | 241 | 259 | 238 | 257 | 32,000 |
| 2003/07/25 | 240 | 244 | 240 | 240 | 8,000 |
| 2003/07/24 | 237 | 242 | 237 | 240 | 8,000 |
| 2003/07/23 | 235 | 243 | 234 | 235 | 11,000 |
| 2003/07/22 | 234 | 238 | 231 | 233 | 20,000 |
| 2003/07/18 | 237 | 244 | 237 | 244 | 13,000 |
| 2003/07/17 | 250 | 252 | 248 | 252 | 18,000 |
| 2003/07/16 | 256 | 260 | 250 | 255 | 30,000 |
| 2003/07/15 | 264 | 265 | 260 | 260 | 25,000 |
| 2003/07/14 | 280 | 280 | 247 | 256 | 44,000 |
| 2003/07/11 | 281 | 288 | 275 | 275 | 110,000 |
| 2003/07/10 | 276 | 286 | 273 | 281 | 275,000 |
| 2003/07/09 | 260 | 275 | 259 | 266 | 379,000 |
| 2003/07/08 | 245 | 255 | 245 | 255 | 80,000 |
| 2003/07/07 | 240 | 245 | 240 | 244 | 9,000 |
| 2003/07/04 | 239 | 244 | 239 | 239 | 12,000 |
| 2003/07/03 | 244 | 244 | 238 | 239 | 18,000 |
| 2003/07/02 | 248 | 248 | 243 | 244 | 28,000 |
| 2003/07/01 | 241 | 244 | 238 | 238 | 22,000 |
| 2003/06/30 | 239 | 240 | 228 | 239 | 44,000 |
| 2003/06/27 | 236 | 238 | 236 | 238 | 9,000 |
| 2003/06/26 | 238 | 239 | 236 | 236 | 17,000 |
| 2003/06/25 | 240 | 240 | 237 | 239 | 12,000 |
| 2003/06/24 | 243 | 243 | 240 | 240 | 9,000 |
| 2003/06/23 | 240 | 244 | 240 | 244 | 7,000 |
| 2003/06/20 | 243 | 244 | 234 | 234 | 10,000 |
| 2003/06/19 | 248 | 248 | 244 | 244 | 18,000 |
| 2003/06/18 | 228 | 243 | 228 | 243 | 13,000 |
| 2003/06/17 | 235 | 235 | 227 | 227 | 12,000 |
| 2003/06/16 | 237 | 238 | 234 | 235 | 9,000 |
| 2003/06/13 | 238 | 238 | 235 | 237 | 33,000 |
| 2003/06/12 | 231 | 239 | 231 | 237 | 21,000 |
| 2003/06/11 | 236 | 236 | 225 | 225 | 15,000 |
| 2003/06/10 | 236 | 236 | 235 | 235 | 5,000 |
| 2003/06/09 | 235 | 237 | 235 | 237 | 16,000 |
| 2003/06/06 | 230 | 235 | 230 | 235 | 6,000 |
| 2003/06/05 | 233 | 234 | 233 | 234 | 8,000 |
| 2003/06/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/03 | 235 | 239 | 230 | 230 | 11,000 |
| 2003/06/02 | 239 | 240 | 235 | 235 | 10,000 |
| 2003/05/30 | 230 | 234 | 230 | 234 | 6,000 |
| 2003/05/29 | 241 | 241 | 230 | 230 | 18,000 |
| 2003/05/28 | 245 | 245 | 238 | 240 | 14,000 |
| 2003/05/27 | 236 | 237 | 234 | 237 | 29,000 |
| 2003/05/26 | 231 | 231 | 231 | 231 | 11,000 |
| 2003/05/23 | 226 | 232 | 226 | 231 | 16,000 |
| 2003/05/22 | 225 | 230 | 225 | 226 | 8,000 |
| 2003/05/21 | 242 | 242 | 230 | 230 | 16,000 |
| 2003/05/20 | 240 | 244 | 236 | 237 | 31,000 |
| 2003/05/19 | 242 | 245 | 239 | 240 | 27,000 |
| 2003/05/16 | 257 | 263 | 252 | 252 | 58,000 |
| 2003/05/15 | 274 | 274 | 268 | 270 | 25,000 |
| 2003/05/14 | 270 | 273 | 267 | 273 | 20,000 |
| 2003/05/13 | 278 | 278 | 271 | 271 | 12,000 |
| 2003/05/12 | 280 | 280 | 275 | 278 | 24,000 |
| 2003/05/09 | 267 | 278 | 266 | 278 | 34,000 |
| 2003/05/08 | 272 | 273 | 268 | 273 | 32,000 |
| 2003/05/07 | 275 | 282 | 271 | 273 | 55,000 |
| 2003/05/06 | 263 | 278 | 263 | 271 | 145,000 |
| 2003/05/02 | 224 | 261 | 220 | 261 | 80,000 |
| 2003/05/01 | 225 | 225 | 221 | 224 | 10,000 |
| 2003/04/30 | 223 | 225 | 222 | 224 | 25,000 |
| 2003/04/28 | 222 | 223 | 220 | 223 | 16,000 |
| 2003/04/25 | 224 | 225 | 220 | 222 | 16,000 |
| 2003/04/24 | 222 | 228 | 222 | 224 | 9,000 |
| 2003/04/23 | 226 | 226 | 222 | 226 | 12,000 |
| 2003/04/22 | 227 | 227 | 222 | 224 | 34,000 |
| 2003/04/21 | 226 | 228 | 221 | 228 | 24,000 |
| 2003/04/18 | 222 | 226 | 222 | 226 | 11,000 |
| 2003/04/17 | 229 | 229 | 223 | 227 | 6,000 |
| 2003/04/16 | 224 | 228 | 224 | 226 | 22,000 |
| 2003/04/15 | 226 | 228 | 219 | 223 | 18,000 |
| 2003/04/14 | 231 | 235 | 225 | 225 | 9,000 |
| 2003/04/11 | 230 | 230 | 226 | 230 | 54,000 |
| 2003/04/10 | 217 | 235 | 217 | 232 | 71,000 |
| 2003/04/09 | 206 | 215 | 206 | 215 | 37,000 |
| 2003/04/08 | 200 | 204 | 200 | 204 | 7,000 |
| 2003/04/07 | 197 | 200 | 195 | 200 | 21,000 |
| 2003/04/04 | 203 | 203 | 189 | 195 | 20,000 |
| 2003/04/03 | 209 | 209 | 203 | 203 | 18,000 |
| 2003/04/02 | 207 | 209 | 200 | 205 | 23,000 |
| 2003/04/01 | 197 | 211 | 196 | 206 | 28,000 |
| 2003/03/31 | 199 | 201 | 195 | 201 | 33,000 |
| 2003/03/28 | 190 | 199 | 190 | 199 | 21,000 |
| 2003/03/27 | 185 | 187 | 185 | 187 | 30,000 |
| 2003/03/26 | 180 | 185 | 180 | 185 | 25,000 |
| 2003/03/25 | 180 | 181 | 179 | 180 | 21,000 |
| 2003/03/20 | 179 | 180 | 178 | 180 | 17,000 |
| 2003/03/19 | 170 | 171 | 170 | 171 | 9,000 |
| 2003/03/18 | 172 | 172 | 171 | 172 | 8,000 |
| 2003/03/17 | 163 | 163 | 162 | 162 | 5,000 |
| 2003/03/14 | 161 | 166 | 161 | 166 | 50,000 |
| 2003/03/13 | 171 | 171 | 163 | 163 | 10,000 |
| 2003/03/12 | 167 | 170 | 167 | 170 | 3,000 |
| 2003/03/11 | 172 | 172 | 166 | 166 | 7,000 |
| 2003/03/10 | 180 | 180 | 161 | 168 | 12,000 |
| 2003/03/07 | 180 | 181 | 176 | 180 | 19,000 |
| 2003/03/06 | 180 | 181 | 180 | 181 | 8,000 |
| 2003/03/05 | 181 | 181 | 180 | 180 | 4,000 |
| 2003/03/04 | 179 | 182 | 179 | 180 | 9,000 |
| 2003/03/03 | 178 | 178 | 172 | 178 | 12,000 |
| 2003/02/28 | 176 | 176 | 172 | 173 | 12,000 |
| 2003/02/27 | 173 | 176 | 170 | 176 | 5,000 |
| 2003/02/26 | 176 | 178 | 173 | 173 | 5,000 |
| 2003/02/25 | 182 | 182 | 174 | 174 | 18,000 |
| 2003/02/24 | 179 | 182 | 179 | 182 | 12,000 |
| 2003/02/21 | 177 | 182 | 177 | 180 | 12,000 |
| 2003/02/20 | 175 | 177 | 175 | 177 | 13,000 |
| 2003/02/19 | 178 | 182 | 178 | 182 | 10,000 |
| 2003/02/18 | 177 | 180 | 175 | 178 | 28,000 |
| 2003/02/17 | 172 | 176 | 171 | 175 | 23,000 |
| 2003/02/14 | 170 | 170 | 170 | 170 | 12,000 |
| 2003/02/13 | 165 | 168 | 163 | 168 | 25,000 |
| 2003/02/12 | 169 | 170 | 168 | 168 | 14,000 |
| 2003/02/10 | 169 | 169 | 164 | 169 | 6,000 |
| 2003/02/07 | 171 | 174 | 170 | 170 | 13,000 |
| 2003/02/06 | 170 | 181 | 170 | 181 | 56,000 |
| 2003/02/05 | 159 | 167 | 158 | 167 | 18,000 |
| 2003/02/04 | 167 | 167 | 157 | 158 | 13,000 |
| 2003/02/03 | 158 | 162 | 158 | 162 | 3,000 |
| 2003/01/31 | 148 | 160 | 148 | 157 | 35,000 |
| 2003/01/30 | 162 | 162 | 159 | 160 | 7,000 |
| 2003/01/29 | 167 | 167 | 165 | 167 | 6,000 |
| 2003/01/28 | 168 | 168 | 166 | 168 | 5,000 |
| 2003/01/27 | 168 | 168 | 166 | 166 | 8,000 |
| 2003/01/24 | 169 | 170 | 168 | 168 | 10,000 |
| 2003/01/23 | 164 | 168 | 164 | 168 | 4,000 |
| 2003/01/22 | 168 | 169 | 158 | 161 | 12,000 |
| 2003/01/21 | 154 | 170 | 154 | 167 | 56,000 |
| 2003/01/20 | 150 | 159 | 149 | 159 | 13,000 |
| 2003/01/17 | 155 | 156 | 154 | 156 | 8,000 |
| 2003/01/16 | 161 | 161 | 155 | 155 | 16,000 |
| 2003/01/15 | 154 | 166 | 154 | 161 | 44,000 |
| 2003/01/14 | 143 | 156 | 143 | 151 | 101,000 |
| 2003/01/10 | 136 | 178 | 128 | 173 | 49,000 |
| 2003/01/09 | 135 | 137 | 135 | 136 | 5,000 |
| 2003/01/08 | 134 | 136 | 133 | 133 | 8,000 |
| 2003/01/07 | 134 | 134 | 128 | 128 | 7,000 |