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 |
|---|---|---|---|---|---|
| 2006/12/29 | 333 | 334 | 329 | 330 | 13,000 |
| 2006/12/28 | 332 | 332 | 329 | 332 | 15,000 |
| 2006/12/27 | 327 | 334 | 327 | 333 | 16,000 |
| 2006/12/26 | 329 | 329 | 322 | 324 | 18,000 |
| 2006/12/25 | 330 | 332 | 330 | 330 | 11,000 |
| 2006/12/22 | 333 | 334 | 329 | 329 | 21,000 |
| 2006/12/21 | 338 | 338 | 333 | 333 | 15,000 |
| 2006/12/20 | 335 | 339 | 333 | 339 | 8,000 |
| 2006/12/19 | 338 | 338 | 337 | 338 | 8,000 |
| 2006/12/18 | 339 | 339 | 338 | 338 | 19,000 |
| 2006/12/15 | 338 | 338 | 337 | 337 | 15,000 |
| 2006/12/14 | 341 | 342 | 338 | 338 | 13,000 |
| 2006/12/13 | 343 | 345 | 342 | 343 | 30,000 |
| 2006/12/12 | 349 | 349 | 343 | 343 | 12,000 |
| 2006/12/11 | 334 | 345 | 333 | 342 | 39,000 |
| 2006/12/08 | 335 | 336 | 332 | 332 | 31,000 |
| 2006/12/07 | 333 | 334 | 332 | 334 | 13,000 |
| 2006/12/06 | 331 | 333 | 330 | 331 | 27,000 |
| 2006/12/05 | 330 | 333 | 330 | 330 | 14,000 |
| 2006/12/04 | 331 | 331 | 323 | 327 | 32,000 |
| 2006/12/01 | 326 | 333 | 326 | 332 | 19,000 |
| 2006/11/30 | 333 | 333 | 328 | 329 | 23,000 |
| 2006/11/29 | 325 | 332 | 325 | 325 | 32,000 |
| 2006/11/28 | 311 | 325 | 310 | 324 | 24,000 |
| 2006/11/27 | 308 | 312 | 306 | 312 | 17,000 |
| 2006/11/24 | 314 | 314 | 298 | 303 | 88,000 |
| 2006/11/22 | 303 | 314 | 302 | 314 | 21,000 |
| 2006/11/21 | 318 | 318 | 311 | 311 | 30,000 |
| 2006/11/20 | 332 | 333 | 323 | 323 | 19,000 |
| 2006/11/17 | 337 | 337 | 331 | 332 | 14,000 |
| 2006/11/16 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/11/15 | 338 | 340 | 338 | 338 | 7,000 |
| 2006/11/14 | 337 | 339 | 337 | 337 | 9,000 |
| 2006/11/13 | 339 | 339 | 329 | 334 | 21,000 |
| 2006/11/10 | 340 | 340 | 334 | 337 | 27,000 |
| 2006/11/09 | 351 | 351 | 340 | 341 | 33,000 |
| 2006/11/08 | 346 | 362 | 344 | 350 | 41,000 |
| 2006/11/07 | 350 | 350 | 346 | 346 | 16,000 |
| 2006/11/06 | 354 | 356 | 345 | 348 | 53,000 |
| 2006/11/02 | 330 | 352 | 330 | 352 | 69,000 |
| 2006/11/01 | 337 | 338 | 335 | 338 | 6,000 |
| 2006/10/31 | 339 | 339 | 337 | 337 | 11,000 |
| 2006/10/30 | 336 | 336 | 335 | 336 | 8,000 |
| 2006/10/27 | 341 | 345 | 339 | 339 | 13,000 |
| 2006/10/26 | 342 | 342 | 336 | 341 | 12,000 |
| 2006/10/25 | 340 | 342 | 340 | 342 | 6,000 |
| 2006/10/24 | 340 | 341 | 338 | 339 | 15,000 |
| 2006/10/23 | 334 | 336 | 334 | 336 | 4,000 |
| 2006/10/20 | 332 | 333 | 332 | 333 | 4,000 |
| 2006/10/19 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/10/18 | 330 | 330 | 329 | 330 | 10,000 |
| 2006/10/17 | 329 | 329 | 329 | 329 | 3,000 |
| 2006/10/16 | 325 | 332 | 325 | 332 | 10,000 |
| 2006/10/13 | 328 | 328 | 325 | 326 | 23,000 |
| 2006/10/12 | 317 | 319 | 316 | 318 | 20,000 |
| 2006/10/11 | 324 | 325 | 322 | 324 | 10,000 |
| 2006/10/10 | 326 | 328 | 321 | 327 | 18,000 |
| 2006/10/06 | 339 | 339 | 332 | 332 | 8,000 |
| 2006/10/05 | 342 | 342 | 337 | 337 | 5,000 |
| 2006/10/04 | 349 | 352 | 335 | 337 | 31,000 |
| 2006/10/03 | 336 | 340 | 336 | 340 | 10,000 |
| 2006/10/02 | 341 | 346 | 338 | 339 | 13,000 |
| 2006/09/29 | 337 | 337 | 337 | 337 | 6,000 |
| 2006/09/28 | 334 | 334 | 329 | 332 | 5,000 |
| 2006/09/27 | 318 | 331 | 318 | 331 | 37,000 |
| 2006/09/26 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/09/25 | 328 | 329 | 328 | 328 | 9,000 |
| 2006/09/22 | 328 | 328 | 327 | 328 | 6,000 |
| 2006/09/21 | 330 | 333 | 330 | 333 | 4,000 |
| 2006/09/20 | 333 | 333 | 330 | 330 | 8,000 |
| 2006/09/19 | 335 | 336 | 333 | 333 | 9,000 |
| 2006/09/15 | 332 | 335 | 332 | 335 | 10,000 |
| 2006/09/14 | 338 | 338 | 332 | 333 | 4,000 |
| 2006/09/13 | 340 | 345 | 333 | 334 | 39,000 |
| 2006/09/12 | 340 | 340 | 333 | 335 | 10,000 |
| 2006/09/11 | 344 | 344 | 337 | 338 | 8,000 |
| 2006/09/08 | 343 | 347 | 337 | 345 | 49,000 |
| 2006/09/07 | 351 | 351 | 349 | 350 | 7,000 |
| 2006/09/06 | 364 | 364 | 358 | 360 | 14,000 |
| 2006/09/05 | 364 | 364 | 358 | 362 | 6,000 |
| 2006/09/04 | 356 | 361 | 356 | 361 | 7,000 |
| 2006/09/01 | 359 | 359 | 346 | 354 | 26,000 |
| 2006/08/31 | 363 | 363 | 360 | 360 | 4,000 |
| 2006/08/30 | 358 | 360 | 358 | 360 | 4,000 |
| 2006/08/29 | 359 | 359 | 354 | 357 | 18,000 |
| 2006/08/28 | 371 | 371 | 356 | 358 | 18,000 |
| 2006/08/25 | 370 | 375 | 370 | 370 | 24,000 |
| 2006/08/24 | 374 | 374 | 369 | 370 | 12,000 |
| 2006/08/23 | 374 | 376 | 370 | 375 | 21,000 |
| 2006/08/22 | 367 | 375 | 365 | 369 | 22,000 |
| 2006/08/21 | 372 | 374 | 369 | 369 | 54,000 |
| 2006/08/18 | 363 | 372 | 363 | 369 | 93,000 |
| 2006/08/17 | 334 | 382 | 334 | 358 | 215,000 |
| 2006/08/16 | 333 | 334 | 331 | 333 | 18,000 |
| 2006/08/15 | 331 | 331 | 326 | 328 | 14,000 |
| 2006/08/14 | 320 | 326 | 320 | 326 | 19,000 |
| 2006/08/11 | 315 | 318 | 315 | 317 | 8,000 |
| 2006/08/10 | 315 | 319 | 315 | 317 | 30,000 |
| 2006/08/09 | 312 | 315 | 312 | 315 | 20,000 |
| 2006/08/08 | 315 | 316 | 311 | 315 | 13,000 |
| 2006/08/07 | 323 | 323 | 321 | 321 | 17,000 |
| 2006/08/04 | 324 | 324 | 322 | 322 | 14,000 |
| 2006/08/03 | 322 | 324 | 322 | 322 | 7,000 |
| 2006/08/02 | 322 | 322 | 320 | 320 | 13,000 |
| 2006/08/01 | 322 | 322 | 322 | 322 | 9,000 |
| 2006/07/31 | 319 | 319 | 316 | 319 | 15,000 |
| 2006/07/28 | 306 | 327 | 305 | 309 | 33,000 |
| 2006/07/27 | 302 | 303 | 302 | 303 | 24,000 |
| 2006/07/26 | 310 | 310 | 302 | 302 | 22,000 |
| 2006/07/25 | 304 | 313 | 303 | 309 | 15,000 |
| 2006/07/24 | 301 | 302 | 300 | 301 | 11,000 |
| 2006/07/21 | 306 | 307 | 303 | 303 | 20,000 |
| 2006/07/20 | 304 | 308 | 300 | 308 | 33,000 |
| 2006/07/19 | 309 | 309 | 298 | 298 | 16,000 |
| 2006/07/18 | 316 | 316 | 300 | 301 | 30,000 |
| 2006/07/14 | 318 | 318 | 312 | 317 | 20,000 |
| 2006/07/13 | 325 | 325 | 322 | 322 | 5,000 |
| 2006/07/12 | 333 | 334 | 324 | 325 | 23,000 |
| 2006/07/11 | 335 | 335 | 330 | 332 | 5,000 |
| 2006/07/10 | 333 | 334 | 332 | 334 | 5,000 |
| 2006/07/07 | 339 | 339 | 334 | 334 | 4,000 |
| 2006/07/06 | 339 | 339 | 333 | 333 | 22,000 |
| 2006/07/05 | 339 | 342 | 339 | 339 | 19,000 |
| 2006/07/04 | 341 | 341 | 339 | 339 | 28,000 |
| 2006/07/03 | 336 | 342 | 336 | 340 | 16,000 |
| 2006/06/30 | 333 | 340 | 331 | 335 | 32,000 |
| 2006/06/29 | 331 | 332 | 325 | 325 | 102,000 |
| 2006/06/28 | 345 | 345 | 332 | 333 | 30,000 |
| 2006/06/27 | 343 | 348 | 343 | 346 | 11,000 |
| 2006/06/26 | 338 | 341 | 338 | 341 | 14,000 |
| 2006/06/23 | 342 | 344 | 338 | 343 | 11,000 |
| 2006/06/22 | 339 | 342 | 336 | 342 | 13,000 |
| 2006/06/21 | 337 | 340 | 336 | 336 | 6,000 |
| 2006/06/20 | 342 | 342 | 342 | 342 | 3,000 |
| 2006/06/19 | 339 | 341 | 339 | 341 | 5,000 |
| 2006/06/16 | 342 | 342 | 339 | 339 | 16,000 |
| 2006/06/15 | 331 | 333 | 330 | 332 | 14,000 |
| 2006/06/14 | 317 | 331 | 317 | 326 | 35,000 |
| 2006/06/13 | 329 | 332 | 321 | 325 | 26,000 |
| 2006/06/12 | 325 | 331 | 325 | 331 | 24,000 |
| 2006/06/09 | 308 | 325 | 308 | 325 | 66,000 |
| 2006/06/08 | 340 | 340 | 322 | 323 | 40,000 |
| 2006/06/07 | 346 | 346 | 341 | 342 | 29,000 |
| 2006/06/06 | 353 | 354 | 344 | 345 | 36,000 |
| 2006/06/05 | 356 | 361 | 356 | 357 | 32,000 |
| 2006/06/02 | 369 | 369 | 338 | 355 | 55,000 |
| 2006/06/01 | 375 | 378 | 368 | 368 | 13,000 |
| 2006/05/31 | 384 | 384 | 369 | 374 | 26,000 |
| 2006/05/30 | 386 | 388 | 383 | 385 | 17,000 |
| 2006/05/29 | 386 | 388 | 385 | 386 | 23,000 |
| 2006/05/26 | 389 | 389 | 383 | 384 | 19,000 |
| 2006/05/25 | 385 | 389 | 385 | 388 | 22,000 |
| 2006/05/24 | 376 | 378 | 374 | 378 | 61,000 |
| 2006/05/23 | 388 | 389 | 377 | 379 | 32,000 |
| 2006/05/22 | 388 | 397 | 387 | 387 | 47,000 |
| 2006/05/19 | 385 | 398 | 382 | 393 | 28,000 |
| 2006/05/18 | 389 | 389 | 382 | 386 | 40,000 |
| 2006/05/17 | 400 | 408 | 387 | 395 | 51,000 |
| 2006/05/16 | 401 | 409 | 399 | 400 | 80,000 |
| 2006/05/15 | 406 | 411 | 396 | 401 | 63,000 |
| 2006/05/12 | 412 | 414 | 403 | 414 | 54,000 |
| 2006/05/11 | 416 | 419 | 416 | 416 | 19,000 |
| 2006/05/10 | 422 | 423 | 417 | 419 | 24,000 |
| 2006/05/09 | 422 | 424 | 421 | 422 | 37,000 |
| 2006/05/08 | 428 | 430 | 421 | 422 | 33,000 |
| 2006/05/02 | 424 | 430 | 421 | 424 | 40,000 |
| 2006/05/01 | 423 | 427 | 420 | 427 | 55,000 |
| 2006/04/28 | 432 | 432 | 422 | 428 | 25,000 |
| 2006/04/27 | 430 | 434 | 429 | 434 | 27,000 |
| 2006/04/26 | 422 | 443 | 422 | 435 | 70,000 |
| 2006/04/25 | 418 | 421 | 418 | 421 | 24,000 |
| 2006/04/24 | 427 | 427 | 418 | 418 | 32,000 |
| 2006/04/21 | 421 | 431 | 421 | 426 | 58,000 |
| 2006/04/20 | 424 | 424 | 421 | 423 | 67,000 |
| 2006/04/19 | 428 | 432 | 427 | 428 | 19,000 |
| 2006/04/18 | 417 | 426 | 416 | 426 | 42,000 |
| 2006/04/17 | 432 | 435 | 426 | 427 | 37,000 |
| 2006/04/14 | 439 | 442 | 437 | 437 | 26,000 |
| 2006/04/13 | 444 | 444 | 435 | 437 | 36,000 |
| 2006/04/12 | 443 | 445 | 439 | 441 | 46,000 |
| 2006/04/11 | 445 | 449 | 440 | 440 | 77,000 |
| 2006/04/10 | 449 | 449 | 444 | 445 | 31,000 |
| 2006/04/07 | 449 | 449 | 445 | 449 | 30,000 |
| 2006/04/06 | 449 | 456 | 445 | 445 | 63,000 |
| 2006/04/05 | 446 | 450 | 441 | 441 | 55,000 |
| 2006/04/04 | 448 | 455 | 448 | 450 | 58,000 |
| 2006/04/03 | 438 | 448 | 437 | 446 | 76,000 |
| 2006/03/31 | 433 | 440 | 430 | 436 | 105,000 |
| 2006/03/30 | 431 | 445 | 431 | 438 | 170,000 |
| 2006/03/29 | 426 | 430 | 422 | 428 | 28,000 |
| 2006/03/28 | 425 | 427 | 424 | 427 | 57,000 |
| 2006/03/27 | 420 | 433 | 420 | 427 | 339,000 |
| 2006/03/24 | 425 | 427 | 419 | 420 | 55,000 |
| 2006/03/23 | 428 | 429 | 424 | 424 | 31,000 |
| 2006/03/22 | 424 | 425 | 420 | 423 | 38,000 |
| 2006/03/20 | 420 | 425 | 420 | 424 | 32,000 |
| 2006/03/17 | 420 | 425 | 420 | 425 | 17,000 |
| 2006/03/16 | 425 | 428 | 420 | 421 | 16,000 |
| 2006/03/15 | 425 | 429 | 424 | 425 | 21,000 |
| 2006/03/14 | 433 | 433 | 424 | 425 | 24,000 |
| 2006/03/13 | 424 | 430 | 421 | 428 | 34,000 |
| 2006/03/10 | 418 | 420 | 414 | 418 | 75,000 |
| 2006/03/09 | 409 | 413 | 408 | 413 | 13,000 |
| 2006/03/08 | 405 | 408 | 405 | 408 | 42,000 |
| 2006/03/07 | 415 | 415 | 407 | 409 | 5,000 |
| 2006/03/06 | 415 | 415 | 409 | 415 | 21,000 |
| 2006/03/03 | 413 | 419 | 413 | 415 | 17,000 |
| 2006/03/02 | 413 | 415 | 413 | 415 | 25,000 |
| 2006/03/01 | 414 | 418 | 412 | 413 | 28,000 |
| 2006/02/28 | 423 | 427 | 420 | 420 | 38,000 |
| 2006/02/27 | 431 | 435 | 420 | 421 | 67,000 |
| 2006/02/24 | 422 | 429 | 419 | 423 | 38,000 |
| 2006/02/23 | 411 | 423 | 411 | 422 | 49,000 |
| 2006/02/22 | 404 | 416 | 403 | 410 | 54,000 |
| 2006/02/21 | 386 | 409 | 386 | 404 | 93,000 |
| 2006/02/20 | 410 | 410 | 388 | 395 | 92,000 |
| 2006/02/17 | 425 | 439 | 414 | 417 | 70,000 |
| 2006/02/16 | 436 | 442 | 426 | 435 | 66,000 |
| 2006/02/15 | 453 | 454 | 432 | 436 | 78,000 |
| 2006/02/14 | 422 | 442 | 409 | 442 | 133,000 |
| 2006/02/13 | 447 | 456 | 437 | 437 | 131,000 |
| 2006/02/10 | 474 | 477 | 450 | 463 | 102,000 |
| 2006/02/09 | 493 | 493 | 472 | 478 | 151,000 |
| 2006/02/08 | 490 | 493 | 470 | 478 | 294,000 |
| 2006/02/07 | 466 | 520 | 458 | 500 | 361,000 |
| 2006/02/06 | 450 | 459 | 450 | 459 | 76,000 |
| 2006/02/03 | 444 | 448 | 442 | 447 | 48,000 |
| 2006/02/02 | 443 | 447 | 441 | 443 | 45,000 |
| 2006/02/01 | 444 | 453 | 442 | 442 | 53,000 |
| 2006/01/31 | 441 | 446 | 441 | 443 | 35,000 |
| 2006/01/30 | 439 | 450 | 439 | 441 | 67,000 |
| 2006/01/27 | 435 | 436 | 433 | 436 | 23,000 |
| 2006/01/26 | 425 | 434 | 425 | 427 | 38,000 |
| 2006/01/25 | 419 | 429 | 419 | 423 | 20,000 |
| 2006/01/24 | 411 | 420 | 411 | 418 | 48,000 |
| 2006/01/23 | 430 | 430 | 415 | 416 | 53,000 |
| 2006/01/20 | 439 | 444 | 432 | 436 | 56,000 |
| 2006/01/19 | 395 | 439 | 395 | 432 | 103,000 |
| 2006/01/18 | 442 | 442 | 402 | 405 | 121,000 |
| 2006/01/17 | 450 | 460 | 442 | 445 | 101,000 |
| 2006/01/16 | 456 | 459 | 453 | 454 | 59,000 |
| 2006/01/13 | 459 | 463 | 455 | 460 | 68,000 |
| 2006/01/12 | 465 | 467 | 457 | 462 | 87,000 |
| 2006/01/11 | 468 | 469 | 454 | 465 | 178,000 |
| 2006/01/10 | 469 | 469 | 452 | 465 | 251,000 |
| 2006/01/06 | 440 | 449 | 439 | 445 | 196,000 |
| 2006/01/05 | 441 | 443 | 432 | 440 | 103,000 |
| 2006/01/04 | 443 | 444 | 434 | 436 | 45,000 |