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 |
---|---|---|---|---|---|
2004/12/30 | 276 | 276 | 275 | 275 | 7,000 |
2004/12/29 | 270 | 270 | 270 | 270 | 1,000 |
2004/12/28 | 268 | 271 | 268 | 270 | 12,000 |
2004/12/27 | 275 | 275 | 268 | 268 | 16,000 |
2004/12/24 | 274 | 280 | 274 | 275 | 14,000 |
2004/12/22 | 267 | 274 | 267 | 274 | 8,000 |
2004/12/21 | 259 | 274 | 259 | 268 | 16,000 |
2004/12/20 | 255 | 257 | 255 | 257 | 6,000 |
2004/12/17 | 255 | 257 | 255 | 255 | 16,000 |
2004/12/16 | 259 | 259 | 257 | 257 | 4,000 |
2004/12/15 | 257 | 258 | 257 | 258 | 15,000 |
2004/12/14 | 259 | 259 | 256 | 256 | 16,000 |
2004/12/13 | 258 | 258 | 257 | 257 | 8,000 |
2004/12/10 | 255 | 260 | 255 | 257 | 58,000 |
2004/12/09 | 261 | 266 | 260 | 260 | 12,000 |
2004/12/08 | 264 | 264 | 260 | 261 | 9,000 |
2004/12/07 | 265 | 269 | 264 | 264 | 12,000 |
2004/12/06 | 263 | 270 | 263 | 264 | 5,000 |
2004/12/03 | 260 | 266 | 260 | 263 | 11,000 |
2004/12/02 | 260 | 261 | 260 | 260 | 15,000 |
2004/12/01 | 260 | 260 | 260 | 260 | 7,000 |
2004/11/30 | 265 | 265 | 264 | 264 | 2,000 |
2004/11/29 | 260 | 266 | 260 | 266 | 8,000 |
2004/11/26 | 262 | 262 | 262 | 262 | 2,000 |
2004/11/25 | 262 | 262 | 262 | 262 | 5,000 |
2004/11/24 | 263 | 264 | 262 | 262 | 4,000 |
2004/11/22 | 256 | 261 | 256 | 260 | 8,000 |
2004/11/19 | 263 | 263 | 263 | 263 | 4,000 |
2004/11/18 | 266 | 266 | 264 | 264 | 2,000 |
2004/11/17 | 268 | 271 | 266 | 266 | 8,000 |
2004/11/16 | 269 | 273 | 269 | 273 | 3,000 |
2004/11/15 | 263 | 270 | 263 | 269 | 13,000 |
2004/11/12 | 264 | 265 | 263 | 263 | 9,000 |
2004/11/11 | 265 | 265 | 263 | 263 | 10,000 |
2004/11/10 | 269 | 272 | 267 | 268 | 9,000 |
2004/11/09 | 272 | 272 | 264 | 269 | 12,000 |
2004/11/08 | 269 | 269 | 267 | 267 | 5,000 |
2004/11/05 | 274 | 274 | 270 | 274 | 5,000 |
2004/11/04 | 276 | 276 | 271 | 271 | 3,000 |
2004/11/02 | 275 | 283 | 275 | 275 | 16,000 |
2004/11/01 | 275 | 275 | 270 | 275 | 13,000 |
2004/10/29 | 266 | 267 | 266 | 267 | 3,000 |
2004/10/28 | 269 | 269 | 267 | 269 | 6,000 |
2004/10/27 | 268 | 269 | 264 | 269 | 14,000 |
2004/10/26 | 262 | 264 | 261 | 264 | 26,000 |
2004/10/25 | 268 | 268 | 264 | 266 | 19,000 |
2004/10/22 | 269 | 269 | 264 | 268 | 5,000 |
2004/10/21 | 269 | 269 | 262 | 265 | 14,000 |
2004/10/20 | 263 | 267 | 262 | 267 | 31,000 |
2004/10/19 | 268 | 270 | 268 | 270 | 4,000 |
2004/10/18 | 266 | 268 | 266 | 268 | 4,000 |
2004/10/15 | 265 | 266 | 261 | 266 | 24,000 |
2004/10/14 | 267 | 267 | 263 | 264 | 11,000 |
2004/10/13 | 270 | 275 | 270 | 271 | 8,000 |
2004/10/12 | 278 | 278 | 275 | 275 | 3,000 |
2004/10/08 | 281 | 281 | 281 | 281 | 2,000 |
2004/10/07 | 274 | 278 | 274 | 278 | 13,000 |
2004/10/06 | 268 | 273 | 266 | 268 | 6,000 |
2004/10/05 | 268 | 268 | 268 | 268 | 1,000 |
2004/10/04 | 265 | 271 | 263 | 270 | 28,000 |
2004/10/01 | 268 | 268 | 268 | 268 | 2,000 |
2004/09/30 | 264 | 264 | 263 | 263 | 2,000 |
2004/09/29 | 278 | 278 | 258 | 267 | 17,000 |
2004/09/28 | 274 | 279 | 274 | 276 | 4,000 |
2004/09/27 | 269 | 277 | 267 | 271 | 8,000 |
2004/09/24 | 269 | 278 | 267 | 278 | 17,000 |
2004/09/22 | 277 | 279 | 276 | 279 | 4,000 |
2004/09/21 | 277 | 280 | 277 | 278 | 8,000 |
2004/09/17 | 279 | 282 | 279 | 282 | 18,000 |
2004/09/16 | 285 | 287 | 281 | 284 | 17,000 |
2004/09/15 | 295 | 295 | 288 | 288 | 5,000 |
2004/09/14 | 294 | 296 | 294 | 296 | 4,000 |
2004/09/13 | 295 | 295 | 295 | 295 | 2,000 |
2004/09/10 | 297 | 297 | 293 | 293 | 33,000 |
2004/09/09 | 294 | 298 | 293 | 293 | 13,000 |
2004/09/08 | 300 | 305 | 290 | 295 | 33,000 |
2004/09/07 | 302 | 305 | 301 | 305 | 12,000 |
2004/09/06 | 299 | 304 | 299 | 300 | 15,000 |
2004/09/03 | 308 | 308 | 297 | 297 | 34,000 |
2004/09/02 | 313 | 313 | 301 | 307 | 59,000 |
2004/09/01 | 295 | 317 | 294 | 317 | 147,000 |
2004/08/31 | 293 | 294 | 291 | 294 | 85,000 |
2004/08/30 | 293 | 293 | 291 | 291 | 4,000 |
2004/08/27 | 290 | 291 | 290 | 291 | 11,000 |
2004/08/26 | 286 | 290 | 286 | 290 | 9,000 |
2004/08/25 | 291 | 291 | 286 | 291 | 23,000 |
2004/08/24 | 287 | 292 | 287 | 291 | 21,000 |
2004/08/23 | 292 | 292 | 288 | 291 | 30,000 |
2004/08/20 | 289 | 290 | 286 | 290 | 22,000 |
2004/08/19 | 289 | 289 | 285 | 286 | 16,000 |
2004/08/18 | 285 | 289 | 285 | 289 | 6,000 |
2004/08/17 | 284 | 290 | 284 | 288 | 7,000 |
2004/08/16 | 286 | 286 | 282 | 286 | 8,000 |
2004/08/13 | 287 | 287 | 285 | 285 | 11,000 |
2004/08/12 | 286 | 286 | 286 | 286 | 5,000 |
2004/08/11 | 286 | 286 | 285 | 286 | 8,000 |
2004/08/10 | 284 | 287 | 280 | 286 | 20,000 |
2004/08/09 | 284 | 285 | 283 | 285 | 11,000 |
2004/08/06 | 285 | 290 | 284 | 287 | 23,000 |
2004/08/05 | 293 | 295 | 292 | 292 | 15,000 |
2004/08/04 | 285 | 295 | 285 | 292 | 59,000 |
2004/08/03 | 288 | 289 | 285 | 289 | 24,000 |
2004/08/02 | 290 | 290 | 287 | 288 | 9,000 |
2004/07/30 | 281 | 292 | 280 | 290 | 50,000 |
2004/07/29 | 289 | 289 | 284 | 286 | 29,000 |
2004/07/28 | 286 | 291 | 284 | 291 | 44,000 |
2004/07/27 | 295 | 295 | 288 | 289 | 86,000 |
2004/07/26 | 286 | 297 | 286 | 295 | 251,000 |
2004/07/23 | 278 | 286 | 278 | 284 | 66,000 |
2004/07/22 | 278 | 278 | 277 | 278 | 13,000 |
2004/07/21 | 275 | 280 | 275 | 277 | 25,000 |
2004/07/20 | 274 | 276 | 274 | 274 | 15,000 |
2004/07/16 | 275 | 275 | 271 | 274 | 15,000 |
2004/07/15 | 271 | 271 | 267 | 271 | 13,000 |
2004/07/14 | 274 | 280 | 274 | 278 | 36,000 |
2004/07/13 | 269 | 270 | 266 | 268 | 17,000 |
2004/07/12 | 273 | 273 | 264 | 264 | 14,000 |
2004/07/09 | 270 | 272 | 266 | 268 | 30,000 |
2004/07/08 | 256 | 266 | 256 | 262 | 72,000 |
2004/07/07 | 258 | 265 | 254 | 260 | 23,000 |
2004/07/06 | 270 | 270 | 261 | 265 | 36,000 |
2004/07/05 | 270 | 275 | 268 | 270 | 35,000 |
2004/07/02 | 275 | 275 | 268 | 270 | 10,000 |
2004/07/01 | 277 | 280 | 268 | 276 | 102,000 |
2004/06/30 | 275 | 277 | 271 | 277 | 29,000 |
2004/06/29 | 271 | 274 | 269 | 274 | 19,000 |
2004/06/28 | 275 | 275 | 267 | 268 | 35,000 |
2004/06/25 | 266 | 276 | 263 | 275 | 49,000 |
2004/06/24 | 265 | 270 | 262 | 266 | 30,000 |
2004/06/23 | 269 | 275 | 260 | 269 | 67,000 |
2004/06/22 | 266 | 271 | 266 | 268 | 49,000 |
2004/06/21 | 273 | 274 | 269 | 269 | 38,000 |
2004/06/18 | 275 | 280 | 271 | 279 | 34,000 |
2004/06/17 | 284 | 284 | 273 | 273 | 55,000 |
2004/06/16 | 290 | 290 | 280 | 284 | 104,000 |
2004/06/15 | 288 | 292 | 278 | 290 | 75,000 |
2004/06/14 | 290 | 297 | 285 | 290 | 136,000 |
2004/06/11 | 280 | 293 | 280 | 291 | 313,000 |
2004/06/10 | 259 | 300 | 256 | 276 | 452,000 |
2004/06/09 | 243 | 258 | 242 | 255 | 140,000 |
2004/06/08 | 241 | 243 | 240 | 242 | 28,000 |
2004/06/07 | 240 | 240 | 239 | 240 | 8,000 |
2004/06/04 | 236 | 237 | 236 | 237 | 12,000 |
2004/06/03 | 236 | 237 | 235 | 235 | 19,000 |
2004/06/02 | 240 | 240 | 236 | 236 | 19,000 |
2004/06/01 | 235 | 240 | 235 | 240 | 6,000 |
2004/05/31 | 235 | 236 | 230 | 236 | 13,000 |
2004/05/28 | 236 | 236 | 230 | 234 | 21,000 |
2004/05/27 | 230 | 241 | 229 | 230 | 42,000 |
2004/05/26 | 238 | 238 | 229 | 229 | 32,000 |
2004/05/25 | 237 | 238 | 237 | 237 | 6,000 |
2004/05/24 | 246 | 248 | 236 | 237 | 55,000 |
2004/05/21 | 228 | 239 | 228 | 236 | 85,000 |
2004/05/20 | 231 | 231 | 218 | 220 | 80,000 |
2004/05/19 | 228 | 230 | 226 | 230 | 36,000 |
2004/05/18 | 219 | 229 | 219 | 224 | 26,000 |
2004/05/17 | 235 | 236 | 228 | 229 | 53,000 |
2004/05/14 | 252 | 258 | 237 | 237 | 54,000 |
2004/05/13 | 262 | 268 | 258 | 262 | 14,000 |
2004/05/12 | 252 | 261 | 252 | 261 | 9,000 |
2004/05/11 | 245 | 254 | 245 | 252 | 19,000 |
2004/05/10 | 270 | 270 | 240 | 245 | 45,000 |
2004/05/07 | 279 | 280 | 277 | 278 | 14,000 |
2004/05/06 | 291 | 295 | 280 | 281 | 23,000 |
2004/04/30 | 291 | 294 | 287 | 289 | 29,000 |
2004/04/28 | 297 | 300 | 295 | 298 | 34,000 |
2004/04/27 | 305 | 305 | 292 | 300 | 56,000 |
2004/04/26 | 300 | 310 | 297 | 302 | 190,000 |
2004/04/23 | 290 | 290 | 286 | 289 | 43,000 |
2004/04/22 | 287 | 287 | 283 | 284 | 21,000 |
2004/04/21 | 282 | 283 | 282 | 282 | 16,000 |
2004/04/20 | 281 | 281 | 280 | 280 | 11,000 |
2004/04/19 | 289 | 290 | 280 | 280 | 19,000 |
2004/04/16 | 292 | 292 | 283 | 284 | 9,000 |
2004/04/15 | 287 | 292 | 285 | 287 | 74,000 |
2004/04/14 | 280 | 287 | 279 | 282 | 20,000 |
2004/04/13 | 279 | 280 | 278 | 280 | 23,000 |
2004/04/12 | 280 | 282 | 280 | 280 | 12,000 |
2004/04/09 | 279 | 284 | 274 | 280 | 20,000 |
2004/04/08 | 284 | 289 | 281 | 288 | 16,000 |
2004/04/07 | 295 | 295 | 285 | 293 | 19,000 |
2004/04/06 | 280 | 300 | 280 | 300 | 142,000 |
2004/04/05 | 280 | 283 | 280 | 280 | 38,000 |
2004/04/02 | 272 | 280 | 263 | 280 | 31,000 |
2004/04/01 | 280 | 280 | 270 | 273 | 17,000 |
2004/03/31 | 277 | 280 | 276 | 280 | 16,000 |
2004/03/30 | 280 | 280 | 271 | 280 | 15,000 |
2004/03/29 | 282 | 282 | 278 | 279 | 20,000 |
2004/03/26 | 285 | 287 | 280 | 280 | 27,000 |
2004/03/25 | 281 | 284 | 280 | 281 | 54,000 |
2004/03/24 | 300 | 300 | 277 | 277 | 215,000 |
2004/03/23 | 252 | 255 | 250 | 255 | 7,000 |
2004/03/22 | 259 | 259 | 252 | 253 | 8,000 |
2004/03/19 | 260 | 260 | 259 | 259 | 6,000 |
2004/03/18 | 255 | 260 | 253 | 259 | 87,000 |
2004/03/17 | 253 | 256 | 253 | 255 | 11,000 |
2004/03/16 | 260 | 262 | 252 | 252 | 30,000 |
2004/03/15 | 255 | 261 | 252 | 259 | 14,000 |
2004/03/12 | 243 | 247 | 243 | 247 | 29,000 |
2004/03/11 | 256 | 256 | 250 | 252 | 22,000 |
2004/03/10 | 255 | 260 | 254 | 258 | 9,000 |
2004/03/09 | 263 | 263 | 251 | 256 | 17,000 |
2004/03/08 | 258 | 262 | 258 | 262 | 7,000 |
2004/03/05 | 257 | 258 | 254 | 254 | 28,000 |
2004/03/04 | 253 | 255 | 250 | 255 | 15,000 |
2004/03/03 | 251 | 253 | 251 | 253 | 15,000 |
2004/03/02 | 253 | 255 | 248 | 250 | 36,000 |
2004/03/01 | 256 | 260 | 253 | 258 | 46,000 |
2004/02/27 | 248 | 248 | 239 | 246 | 25,000 |
2004/02/26 | 254 | 254 | 236 | 243 | 68,000 |
2004/02/25 | 258 | 264 | 250 | 250 | 57,000 |
2004/02/24 | 267 | 268 | 257 | 258 | 65,000 |
2004/02/23 | 276 | 287 | 273 | 277 | 313,000 |
2004/02/20 | 254 | 274 | 254 | 272 | 225,000 |
2004/02/19 | 253 | 255 | 250 | 253 | 51,000 |
2004/02/18 | 248 | 252 | 247 | 252 | 24,000 |
2004/02/17 | 247 | 252 | 247 | 252 | 18,000 |
2004/02/16 | 246 | 252 | 246 | 250 | 45,000 |
2004/02/13 | 244 | 252 | 244 | 247 | 15,000 |
2004/02/12 | 248 | 248 | 244 | 244 | 14,000 |
2004/02/10 | 249 | 253 | 246 | 253 | 35,000 |
2004/02/09 | 254 | 254 | 254 | 254 | 2,000 |
2004/02/06 | 247 | 255 | 247 | 255 | 12,000 |
2004/02/05 | 246 | 252 | 246 | 247 | 16,000 |
2004/02/04 | 251 | 255 | 246 | 255 | 27,000 |
2004/02/03 | 253 | 253 | 246 | 250 | 13,000 |
2004/02/02 | 255 | 257 | 250 | 252 | 23,000 |
2004/01/30 | 243 | 263 | 243 | 260 | 103,000 |
2004/01/29 | 242 | 253 | 235 | 253 | 31,000 |
2004/01/28 | 244 | 250 | 242 | 248 | 53,000 |
2004/01/27 | 241 | 257 | 238 | 257 | 34,000 |
2004/01/26 | 242 | 242 | 240 | 240 | 12,000 |
2004/01/23 | 244 | 244 | 241 | 241 | 7,000 |
2004/01/21 | 242 | 245 | 241 | 241 | 14,000 |
2004/01/20 | 247 | 247 | 242 | 247 | 10,000 |
2004/01/19 | 238 | 242 | 238 | 242 | 12,000 |
2004/01/16 | 234 | 242 | 234 | 237 | 23,000 |
2004/01/15 | 240 | 244 | 240 | 244 | 13,000 |
2004/01/14 | 244 | 245 | 240 | 240 | 17,000 |
2004/01/13 | 245 | 247 | 244 | 244 | 34,000 |
2004/01/09 | 225 | 241 | 225 | 238 | 69,000 |
2004/01/08 | 216 | 222 | 216 | 222 | 11,000 |
2004/01/07 | 218 | 218 | 211 | 213 | 14,000 |
2004/01/06 | 225 | 225 | 217 | 218 | 11,000 |
2004/01/05 | 215 | 219 | 215 | 215 | 6,000 |