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 |
|---|---|---|---|---|---|
| 2005/12/30 | 429 | 435 | 428 | 428 | 114,000 |
| 2005/12/29 | 434 | 445 | 428 | 434 | 398,000 |
| 2005/12/28 | 402 | 428 | 402 | 424 | 356,000 |
| 2005/12/27 | 404 | 404 | 401 | 401 | 88,000 |
| 2005/12/26 | 406 | 406 | 398 | 404 | 75,000 |
| 2005/12/22 | 402 | 402 | 396 | 397 | 51,000 |
| 2005/12/21 | 397 | 404 | 397 | 402 | 81,000 |
| 2005/12/20 | 401 | 401 | 393 | 397 | 66,000 |
| 2005/12/19 | 403 | 405 | 398 | 398 | 38,000 |
| 2005/12/16 | 406 | 406 | 399 | 402 | 70,000 |
| 2005/12/15 | 408 | 408 | 402 | 406 | 108,000 |
| 2005/12/14 | 404 | 404 | 399 | 402 | 128,000 |
| 2005/12/13 | 399 | 402 | 398 | 399 | 80,000 |
| 2005/12/12 | 405 | 405 | 399 | 399 | 82,000 |
| 2005/12/09 | 393 | 397 | 391 | 396 | 110,000 |
| 2005/12/08 | 401 | 401 | 390 | 392 | 127,000 |
| 2005/12/07 | 395 | 400 | 392 | 396 | 169,000 |
| 2005/12/06 | 401 | 404 | 392 | 392 | 293,000 |
| 2005/12/05 | 394 | 410 | 392 | 399 | 869,000 |
| 2005/12/02 | 378 | 383 | 377 | 379 | 69,000 |
| 2005/12/01 | 380 | 380 | 372 | 378 | 71,000 |
| 2005/11/30 | 385 | 387 | 379 | 381 | 65,000 |
| 2005/11/29 | 388 | 391 | 384 | 390 | 44,000 |
| 2005/11/28 | 386 | 390 | 381 | 388 | 49,000 |
| 2005/11/25 | 387 | 389 | 384 | 385 | 26,000 |
| 2005/11/24 | 392 | 393 | 387 | 387 | 67,000 |
| 2005/11/22 | 388 | 395 | 383 | 393 | 91,000 |
| 2005/11/21 | 380 | 388 | 380 | 381 | 63,000 |
| 2005/11/18 | 380 | 382 | 375 | 378 | 84,000 |
| 2005/11/17 | 370 | 379 | 365 | 374 | 30,000 |
| 2005/11/16 | 360 | 370 | 357 | 368 | 42,000 |
| 2005/11/15 | 377 | 378 | 365 | 365 | 54,000 |
| 2005/11/14 | 374 | 380 | 374 | 374 | 42,000 |
| 2005/11/11 | 379 | 379 | 373 | 376 | 51,000 |
| 2005/11/10 | 377 | 380 | 372 | 378 | 75,000 |
| 2005/11/09 | 377 | 382 | 377 | 380 | 120,000 |
| 2005/11/08 | 397 | 397 | 380 | 392 | 282,000 |
| 2005/11/07 | 385 | 411 | 369 | 397 | 845,000 |
| 2005/11/04 | 343 | 389 | 337 | 389 | 662,000 |
| 2005/11/02 | 340 | 344 | 333 | 338 | 76,000 |
| 2005/11/01 | 335 | 340 | 335 | 338 | 38,000 |
| 2005/10/31 | 328 | 333 | 328 | 330 | 76,000 |
| 2005/10/28 | 325 | 327 | 322 | 326 | 41,000 |
| 2005/10/27 | 322 | 325 | 321 | 325 | 25,000 |
| 2005/10/26 | 318 | 323 | 318 | 320 | 43,000 |
| 2005/10/25 | 312 | 317 | 312 | 316 | 41,000 |
| 2005/10/24 | 318 | 318 | 311 | 312 | 33,000 |
| 2005/10/21 | 319 | 319 | 315 | 318 | 20,000 |
| 2005/10/20 | 316 | 323 | 316 | 319 | 53,000 |
| 2005/10/19 | 318 | 320 | 317 | 319 | 21,000 |
| 2005/10/18 | 326 | 326 | 319 | 320 | 33,000 |
| 2005/10/17 | 328 | 329 | 325 | 325 | 29,000 |
| 2005/10/14 | 326 | 327 | 325 | 326 | 26,000 |
| 2005/10/13 | 333 | 333 | 324 | 326 | 24,000 |
| 2005/10/12 | 335 | 335 | 327 | 330 | 36,000 |
| 2005/10/11 | 329 | 336 | 329 | 335 | 31,000 |
| 2005/10/07 | 331 | 331 | 320 | 329 | 64,000 |
| 2005/10/06 | 338 | 341 | 328 | 332 | 46,000 |
| 2005/10/05 | 344 | 344 | 339 | 341 | 54,000 |
| 2005/10/04 | 339 | 347 | 337 | 342 | 118,000 |
| 2005/10/03 | 347 | 347 | 336 | 340 | 84,000 |
| 2005/09/30 | 337 | 355 | 329 | 346 | 265,000 |
| 2005/09/29 | 343 | 343 | 334 | 336 | 57,000 |
| 2005/09/28 | 333 | 338 | 327 | 338 | 84,000 |
| 2005/09/27 | 335 | 336 | 333 | 334 | 44,000 |
| 2005/09/26 | 337 | 337 | 327 | 334 | 42,000 |
| 2005/09/22 | 325 | 327 | 325 | 327 | 64,000 |
| 2005/09/21 | 323 | 325 | 320 | 325 | 55,000 |
| 2005/09/20 | 325 | 325 | 321 | 325 | 25,000 |
| 2005/09/16 | 321 | 322 | 320 | 321 | 31,000 |
| 2005/09/15 | 320 | 323 | 320 | 320 | 63,000 |
| 2005/09/14 | 326 | 326 | 321 | 325 | 22,000 |
| 2005/09/13 | 324 | 329 | 322 | 326 | 29,000 |
| 2005/09/12 | 333 | 335 | 324 | 325 | 44,000 |
| 2005/09/09 | 318 | 332 | 318 | 330 | 112,000 |
| 2005/09/08 | 327 | 327 | 319 | 321 | 24,000 |
| 2005/09/07 | 328 | 329 | 322 | 327 | 41,000 |
| 2005/09/06 | 337 | 338 | 330 | 330 | 112,000 |
| 2005/09/05 | 350 | 351 | 337 | 341 | 294,000 |
| 2005/09/02 | 311 | 340 | 311 | 337 | 250,000 |
| 2005/09/01 | 309 | 313 | 309 | 312 | 21,000 |
| 2005/08/31 | 308 | 309 | 306 | 307 | 11,000 |
| 2005/08/30 | 309 | 309 | 307 | 307 | 9,000 |
| 2005/08/29 | 308 | 308 | 306 | 306 | 9,000 |
| 2005/08/26 | 308 | 308 | 304 | 306 | 23,000 |
| 2005/08/25 | 309 | 309 | 304 | 306 | 20,000 |
| 2005/08/24 | 307 | 308 | 304 | 307 | 14,000 |
| 2005/08/23 | 306 | 309 | 305 | 305 | 25,000 |
| 2005/08/22 | 301 | 307 | 301 | 307 | 16,000 |
| 2005/08/19 | 309 | 309 | 301 | 302 | 25,000 |
| 2005/08/18 | 305 | 309 | 303 | 306 | 29,000 |
| 2005/08/17 | 296 | 312 | 294 | 298 | 30,000 |
| 2005/08/16 | 295 | 297 | 292 | 297 | 17,000 |
| 2005/08/15 | 290 | 296 | 289 | 294 | 55,000 |
| 2005/08/12 | 300 | 300 | 295 | 295 | 22,000 |
| 2005/08/11 | 300 | 302 | 299 | 300 | 32,000 |
| 2005/08/10 | 299 | 299 | 292 | 298 | 39,000 |
| 2005/08/09 | 290 | 295 | 290 | 295 | 17,000 |
| 2005/08/08 | 282 | 293 | 282 | 289 | 36,000 |
| 2005/08/05 | 300 | 303 | 296 | 297 | 16,000 |
| 2005/08/04 | 303 | 303 | 300 | 302 | 20,000 |
| 2005/08/03 | 306 | 306 | 301 | 303 | 16,000 |
| 2005/08/02 | 306 | 307 | 305 | 305 | 13,000 |
| 2005/08/01 | 310 | 312 | 307 | 310 | 34,000 |
| 2005/07/29 | 315 | 315 | 307 | 312 | 47,000 |
| 2005/07/28 | 314 | 317 | 314 | 315 | 22,000 |
| 2005/07/27 | 314 | 315 | 311 | 314 | 27,000 |
| 2005/07/26 | 306 | 314 | 304 | 314 | 52,000 |
| 2005/07/25 | 310 | 310 | 301 | 306 | 38,000 |
| 2005/07/22 | 310 | 310 | 306 | 310 | 10,000 |
| 2005/07/21 | 310 | 312 | 310 | 310 | 8,000 |
| 2005/07/20 | 311 | 313 | 310 | 312 | 14,000 |
| 2005/07/19 | 310 | 315 | 310 | 312 | 8,000 |
| 2005/07/15 | 310 | 314 | 310 | 314 | 8,000 |
| 2005/07/14 | 308 | 313 | 308 | 311 | 16,000 |
| 2005/07/13 | 312 | 312 | 308 | 311 | 22,000 |
| 2005/07/12 | 317 | 317 | 312 | 312 | 7,000 |
| 2005/07/11 | 309 | 315 | 309 | 315 | 22,000 |
| 2005/07/08 | 311 | 315 | 309 | 312 | 23,000 |
| 2005/07/07 | 310 | 312 | 309 | 312 | 15,000 |
| 2005/07/06 | 313 | 314 | 312 | 312 | 10,000 |
| 2005/07/05 | 317 | 317 | 311 | 313 | 27,000 |
| 2005/07/04 | 319 | 319 | 314 | 318 | 28,000 |
| 2005/07/01 | 309 | 317 | 309 | 316 | 75,000 |
| 2005/06/30 | 310 | 312 | 306 | 310 | 84,000 |
| 2005/06/29 | 304 | 310 | 304 | 310 | 45,000 |
| 2005/06/28 | 302 | 309 | 296 | 305 | 30,000 |
| 2005/06/27 | 308 | 308 | 302 | 305 | 20,000 |
| 2005/06/24 | 309 | 309 | 308 | 309 | 9,000 |
| 2005/06/23 | 306 | 309 | 306 | 309 | 8,000 |
| 2005/06/22 | 308 | 311 | 308 | 311 | 29,000 |
| 2005/06/21 | 309 | 310 | 309 | 309 | 12,000 |
| 2005/06/20 | 311 | 313 | 307 | 307 | 16,000 |
| 2005/06/17 | 314 | 315 | 308 | 311 | 20,000 |
| 2005/06/16 | 312 | 312 | 311 | 311 | 12,000 |
| 2005/06/15 | 308 | 313 | 308 | 311 | 38,000 |
| 2005/06/14 | 320 | 320 | 311 | 313 | 75,000 |
| 2005/06/13 | 323 | 325 | 314 | 325 | 70,000 |
| 2005/06/10 | 314 | 319 | 313 | 318 | 90,000 |
| 2005/06/09 | 316 | 327 | 313 | 324 | 108,000 |
| 2005/06/08 | 311 | 315 | 310 | 314 | 14,000 |
| 2005/06/07 | 310 | 316 | 308 | 310 | 48,000 |
| 2005/06/06 | 305 | 310 | 305 | 306 | 21,000 |
| 2005/06/03 | 303 | 308 | 302 | 304 | 28,000 |
| 2005/06/02 | 302 | 310 | 302 | 306 | 53,000 |
| 2005/06/01 | 299 | 304 | 296 | 304 | 21,000 |
| 2005/05/31 | 299 | 303 | 294 | 301 | 43,000 |
| 2005/05/30 | 298 | 301 | 297 | 300 | 24,000 |
| 2005/05/27 | 299 | 299 | 295 | 295 | 6,000 |
| 2005/05/26 | 295 | 295 | 294 | 294 | 19,000 |
| 2005/05/25 | 298 | 303 | 297 | 300 | 26,000 |
| 2005/05/24 | 292 | 298 | 292 | 297 | 24,000 |
| 2005/05/23 | 288 | 289 | 288 | 289 | 14,000 |
| 2005/05/20 | 287 | 293 | 284 | 285 | 18,000 |
| 2005/05/19 | 282 | 295 | 280 | 285 | 53,000 |
| 2005/05/18 | 278 | 278 | 273 | 275 | 11,000 |
| 2005/05/17 | 285 | 285 | 279 | 279 | 25,000 |
| 2005/05/16 | 286 | 291 | 279 | 279 | 61,000 |
| 2005/05/13 | 282 | 285 | 281 | 285 | 23,000 |
| 2005/05/12 | 284 | 289 | 280 | 282 | 17,000 |
| 2005/05/11 | 288 | 289 | 280 | 289 | 12,000 |
| 2005/05/10 | 289 | 292 | 288 | 288 | 9,000 |
| 2005/05/09 | 287 | 289 | 286 | 288 | 9,000 |
| 2005/05/06 | 291 | 291 | 285 | 286 | 14,000 |
| 2005/05/02 | 280 | 284 | 280 | 284 | 11,000 |
| 2005/04/28 | 280 | 282 | 280 | 282 | 2,000 |
| 2005/04/27 | 287 | 287 | 276 | 283 | 17,000 |
| 2005/04/26 | 290 | 290 | 285 | 285 | 3,000 |
| 2005/04/25 | 286 | 291 | 281 | 285 | 24,000 |
| 2005/04/22 | 289 | 289 | 283 | 286 | 12,000 |
| 2005/04/21 | 277 | 281 | 276 | 279 | 23,000 |
| 2005/04/20 | 286 | 300 | 281 | 281 | 32,000 |
| 2005/04/19 | 272 | 284 | 272 | 284 | 32,000 |
| 2005/04/18 | 289 | 289 | 273 | 273 | 38,000 |
| 2005/04/15 | 293 | 294 | 291 | 292 | 20,000 |
| 2005/04/14 | 300 | 300 | 294 | 298 | 29,000 |
| 2005/04/13 | 312 | 312 | 302 | 306 | 46,000 |
| 2005/04/12 | 305 | 320 | 300 | 314 | 127,000 |
| 2005/04/11 | 312 | 312 | 298 | 304 | 29,000 |
| 2005/04/08 | 305 | 308 | 299 | 308 | 22,000 |
| 2005/04/07 | 303 | 308 | 302 | 305 | 22,000 |
| 2005/04/06 | 298 | 303 | 294 | 300 | 30,000 |
| 2005/04/05 | 286 | 299 | 285 | 293 | 27,000 |
| 2005/04/04 | 288 | 293 | 286 | 288 | 68,000 |
| 2005/04/01 | 288 | 298 | 288 | 298 | 64,000 |
| 2005/03/31 | 304 | 308 | 296 | 298 | 29,000 |
| 2005/03/30 | 300 | 305 | 291 | 304 | 21,000 |
| 2005/03/29 | 308 | 310 | 305 | 307 | 30,000 |
| 2005/03/28 | 311 | 312 | 309 | 311 | 26,000 |
| 2005/03/25 | 315 | 319 | 315 | 317 | 146,000 |
| 2005/03/24 | 317 | 317 | 313 | 315 | 36,000 |
| 2005/03/23 | 318 | 318 | 310 | 312 | 47,000 |
| 2005/03/22 | 319 | 319 | 317 | 317 | 17,000 |
| 2005/03/18 | 319 | 319 | 316 | 316 | 18,000 |
| 2005/03/17 | 313 | 318 | 313 | 318 | 28,000 |
| 2005/03/16 | 318 | 318 | 312 | 312 | 48,000 |
| 2005/03/15 | 322 | 322 | 318 | 318 | 32,000 |
| 2005/03/14 | 322 | 322 | 319 | 321 | 29,000 |
| 2005/03/11 | 322 | 328 | 318 | 319 | 66,000 |
| 2005/03/10 | 323 | 327 | 320 | 324 | 42,000 |
| 2005/03/09 | 325 | 328 | 319 | 323 | 65,000 |
| 2005/03/08 | 331 | 331 | 319 | 323 | 87,000 |
| 2005/03/07 | 336 | 338 | 325 | 331 | 86,000 |
| 2005/03/04 | 323 | 335 | 321 | 331 | 223,000 |
| 2005/03/03 | 322 | 324 | 321 | 324 | 44,000 |
| 2005/03/02 | 323 | 323 | 319 | 321 | 29,000 |
| 2005/03/01 | 321 | 322 | 318 | 321 | 58,000 |
| 2005/02/28 | 324 | 324 | 319 | 319 | 45,000 |
| 2005/02/25 | 323 | 324 | 317 | 322 | 93,000 |
| 2005/02/24 | 324 | 327 | 319 | 321 | 55,000 |
| 2005/02/23 | 325 | 325 | 318 | 319 | 47,000 |
| 2005/02/22 | 322 | 329 | 320 | 329 | 93,000 |
| 2005/02/21 | 320 | 326 | 318 | 320 | 41,000 |
| 2005/02/18 | 320 | 325 | 320 | 323 | 17,000 |
| 2005/02/17 | 322 | 325 | 313 | 325 | 87,000 |
| 2005/02/16 | 330 | 330 | 321 | 322 | 73,000 |
| 2005/02/15 | 328 | 332 | 323 | 329 | 152,000 |
| 2005/02/14 | 325 | 343 | 325 | 325 | 402,000 |
| 2005/02/10 | 320 | 330 | 319 | 323 | 279,000 |
| 2005/02/09 | 312 | 317 | 306 | 316 | 75,000 |
| 2005/02/08 | 307 | 319 | 303 | 312 | 77,000 |
| 2005/02/07 | 306 | 309 | 302 | 304 | 60,000 |
| 2005/02/04 | 310 | 310 | 300 | 306 | 118,000 |
| 2005/02/03 | 318 | 318 | 308 | 310 | 99,000 |
| 2005/02/02 | 316 | 324 | 312 | 314 | 222,000 |
| 2005/02/01 | 304 | 335 | 303 | 321 | 690,000 |
| 2005/01/31 | 299 | 304 | 298 | 304 | 111,000 |
| 2005/01/28 | 299 | 299 | 294 | 299 | 81,000 |
| 2005/01/27 | 292 | 300 | 287 | 295 | 72,000 |
| 2005/01/26 | 299 | 302 | 292 | 302 | 95,000 |
| 2005/01/25 | 296 | 298 | 290 | 291 | 142,000 |
| 2005/01/24 | 297 | 297 | 291 | 294 | 68,000 |
| 2005/01/21 | 301 | 304 | 295 | 298 | 172,000 |
| 2005/01/20 | 307 | 309 | 302 | 306 | 293,000 |
| 2005/01/19 | 313 | 325 | 305 | 317 | 504,000 |
| 2005/01/18 | 286 | 305 | 282 | 304 | 219,000 |
| 2005/01/17 | 284 | 292 | 281 | 287 | 71,000 |
| 2005/01/14 | 284 | 287 | 281 | 286 | 18,000 |
| 2005/01/13 | 285 | 293 | 285 | 288 | 50,000 |
| 2005/01/12 | 285 | 289 | 283 | 288 | 49,000 |
| 2005/01/11 | 289 | 293 | 285 | 290 | 54,000 |
| 2005/01/07 | 277 | 289 | 277 | 281 | 51,000 |
| 2005/01/06 | 263 | 280 | 263 | 275 | 45,000 |
| 2005/01/05 | 275 | 275 | 263 | 268 | 11,000 |