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 |
---|---|---|---|---|---|
2007/12/28 | 354 | 354 | 346 | 349 | 24,000 |
2007/12/27 | 341 | 346 | 339 | 346 | 30,000 |
2007/12/26 | 335 | 339 | 335 | 336 | 12,000 |
2007/12/25 | 336 | 337 | 332 | 332 | 10,000 |
2007/12/21 | 338 | 339 | 323 | 331 | 39,000 |
2007/12/20 | 347 | 351 | 341 | 342 | 14,000 |
2007/12/19 | 347 | 348 | 346 | 346 | 12,000 |
2007/12/18 | 344 | 344 | 335 | 342 | 27,000 |
2007/12/17 | 342 | 354 | 340 | 343 | 47,000 |
2007/12/14 | 365 | 365 | 346 | 348 | 80,000 |
2007/12/13 | 375 | 376 | 370 | 370 | 22,000 |
2007/12/12 | 370 | 375 | 368 | 375 | 62,000 |
2007/12/11 | 372 | 378 | 370 | 375 | 65,000 |
2007/12/10 | 362 | 368 | 362 | 368 | 46,000 |
2007/12/07 | 360 | 362 | 359 | 362 | 23,000 |
2007/12/06 | 360 | 360 | 350 | 356 | 32,000 |
2007/12/05 | 359 | 360 | 359 | 359 | 26,000 |
2007/12/04 | 364 | 364 | 359 | 359 | 27,000 |
2007/12/03 | 359 | 364 | 359 | 364 | 58,000 |
2007/11/30 | 348 | 356 | 348 | 353 | 46,000 |
2007/11/29 | 365 | 366 | 346 | 353 | 103,000 |
2007/11/28 | 365 | 365 | 351 | 361 | 74,000 |
2007/11/27 | 344 | 374 | 343 | 364 | 127,000 |
2007/11/26 | 335 | 345 | 335 | 344 | 45,000 |
2007/11/22 | 316 | 318 | 314 | 318 | 17,000 |
2007/11/21 | 318 | 318 | 309 | 315 | 17,000 |
2007/11/20 | 302 | 313 | 302 | 313 | 24,000 |
2007/11/19 | 332 | 332 | 317 | 317 | 20,000 |
2007/11/16 | 339 | 339 | 326 | 332 | 21,000 |
2007/11/15 | 335 | 341 | 329 | 340 | 17,000 |
2007/11/14 | 333 | 335 | 332 | 335 | 20,000 |
2007/11/13 | 328 | 333 | 328 | 330 | 14,000 |
2007/11/12 | 338 | 338 | 331 | 333 | 19,000 |
2007/11/09 | 344 | 349 | 341 | 342 | 20,000 |
2007/11/08 | 355 | 358 | 341 | 347 | 36,000 |
2007/11/07 | 353 | 358 | 352 | 352 | 50,000 |
2007/11/06 | 347 | 360 | 347 | 352 | 52,000 |
2007/11/05 | 364 | 364 | 351 | 351 | 69,000 |
2007/11/02 | 364 | 396 | 358 | 369 | 168,000 |
2007/11/01 | 361 | 370 | 361 | 368 | 47,000 |
2007/10/31 | 351 | 356 | 350 | 356 | 25,000 |
2007/10/30 | 356 | 364 | 350 | 355 | 33,000 |
2007/10/29 | 343 | 350 | 343 | 348 | 30,000 |
2007/10/26 | 344 | 344 | 337 | 339 | 13,000 |
2007/10/25 | 345 | 350 | 340 | 341 | 12,000 |
2007/10/24 | 347 | 347 | 342 | 345 | 14,000 |
2007/10/23 | 342 | 347 | 337 | 342 | 20,000 |
2007/10/22 | 338 | 339 | 331 | 338 | 19,000 |
2007/10/19 | 347 | 350 | 340 | 340 | 11,000 |
2007/10/18 | 347 | 348 | 342 | 343 | 20,000 |
2007/10/17 | 347 | 347 | 339 | 339 | 25,000 |
2007/10/16 | 358 | 360 | 343 | 347 | 42,000 |
2007/10/15 | 353 | 360 | 353 | 357 | 28,000 |
2007/10/12 | 357 | 357 | 350 | 350 | 25,000 |
2007/10/11 | 353 | 361 | 352 | 357 | 20,000 |
2007/10/10 | 358 | 362 | 355 | 355 | 15,000 |
2007/10/09 | 363 | 366 | 356 | 356 | 68,000 |
2007/10/05 | 363 | 368 | 363 | 368 | 23,000 |
2007/10/04 | 375 | 376 | 368 | 368 | 41,000 |
2007/10/03 | 356 | 384 | 351 | 380 | 78,000 |
2007/10/02 | 353 | 359 | 352 | 352 | 11,000 |
2007/10/01 | 358 | 358 | 350 | 350 | 23,000 |
2007/09/28 | 365 | 365 | 353 | 358 | 23,000 |
2007/09/27 | 361 | 363 | 358 | 360 | 25,000 |
2007/09/26 | 354 | 354 | 346 | 351 | 31,000 |
2007/09/25 | 335 | 339 | 332 | 339 | 21,000 |
2007/09/21 | 335 | 340 | 330 | 330 | 38,000 |
2007/09/20 | 345 | 345 | 335 | 335 | 27,000 |
2007/09/19 | 342 | 342 | 334 | 339 | 27,000 |
2007/09/18 | 333 | 335 | 332 | 332 | 32,000 |
2007/09/14 | 337 | 342 | 337 | 338 | 45,000 |
2007/09/13 | 336 | 346 | 336 | 338 | 26,000 |
2007/09/12 | 350 | 355 | 337 | 337 | 53,000 |
2007/09/11 | 348 | 349 | 344 | 346 | 53,000 |
2007/09/10 | 353 | 353 | 347 | 349 | 90,000 |
2007/09/07 | 367 | 368 | 360 | 363 | 39,000 |
2007/09/06 | 366 | 367 | 355 | 367 | 56,000 |
2007/09/05 | 378 | 378 | 366 | 366 | 69,000 |
2007/09/04 | 386 | 386 | 373 | 376 | 67,000 |
2007/09/03 | 390 | 393 | 381 | 386 | 102,000 |
2007/08/31 | 377 | 385 | 376 | 385 | 51,000 |
2007/08/30 | 388 | 388 | 371 | 373 | 70,000 |
2007/08/29 | 376 | 385 | 375 | 382 | 112,000 |
2007/08/28 | 375 | 410 | 374 | 386 | 404,000 |
2007/08/27 | 367 | 379 | 362 | 370 | 80,000 |
2007/08/24 | 368 | 368 | 358 | 362 | 42,000 |
2007/08/23 | 358 | 368 | 355 | 364 | 62,000 |
2007/08/22 | 345 | 358 | 345 | 354 | 50,000 |
2007/08/21 | 351 | 358 | 343 | 349 | 56,000 |
2007/08/20 | 354 | 360 | 353 | 355 | 49,000 |
2007/08/17 | 370 | 370 | 352 | 354 | 174,000 |
2007/08/16 | 370 | 370 | 362 | 366 | 76,000 |
2007/08/15 | 366 | 379 | 365 | 374 | 63,000 |
2007/08/14 | 378 | 378 | 367 | 378 | 73,000 |
2007/08/13 | 358 | 377 | 356 | 372 | 141,000 |
2007/08/10 | 359 | 364 | 355 | 364 | 159,000 |
2007/08/09 | 371 | 378 | 363 | 369 | 283,000 |
2007/08/08 | 395 | 399 | 371 | 373 | 309,000 |
2007/08/07 | 408 | 408 | 391 | 399 | 264,000 |
2007/08/06 | 389 | 411 | 382 | 404 | 684,000 |
2007/08/03 | 415 | 443 | 402 | 402 | 2,320,000 |
2007/08/02 | 390 | 414 | 379 | 413 | 1,080,000 |
2007/08/01 | 371 | 389 | 370 | 378 | 747,000 |
2007/07/31 | 371 | 391 | 358 | 377 | 949,000 |
2007/07/30 | 356 | 374 | 351 | 371 | 1,775,000 |
2007/07/27 | 306 | 390 | 303 | 366 | 1,842,000 |
2007/07/26 | 310 | 313 | 310 | 310 | 6,000 |
2007/07/25 | 312 | 312 | 311 | 311 | 12,000 |
2007/07/24 | 312 | 312 | 312 | 312 | 2,000 |
2007/07/23 | 311 | 311 | 310 | 310 | 11,000 |
2007/07/20 | 319 | 320 | 314 | 316 | 10,000 |
2007/07/19 | 321 | 321 | 315 | 316 | 11,000 |
2007/07/18 | 314 | 321 | 314 | 321 | 27,000 |
2007/07/17 | 323 | 323 | 316 | 318 | 16,000 |
2007/07/13 | 316 | 316 | 314 | 314 | 5,000 |
2007/07/12 | 321 | 321 | 315 | 316 | 12,000 |
2007/07/11 | 315 | 317 | 311 | 311 | 12,000 |
2007/07/10 | 317 | 317 | 314 | 315 | 20,000 |
2007/07/09 | 318 | 318 | 316 | 316 | 8,000 |
2007/07/06 | 317 | 317 | 315 | 315 | 21,000 |
2007/07/05 | 313 | 315 | 313 | 315 | 5,000 |
2007/07/04 | 314 | 314 | 309 | 310 | 5,000 |
2007/07/03 | 314 | 314 | 310 | 310 | 16,000 |
2007/07/02 | 312 | 314 | 312 | 312 | 5,000 |
2007/06/29 | 311 | 312 | 308 | 312 | 10,000 |
2007/06/28 | 311 | 312 | 310 | 310 | 7,000 |
2007/06/27 | 305 | 308 | 305 | 306 | 11,000 |
2007/06/26 | 312 | 312 | 306 | 306 | 8,000 |
2007/06/25 | 313 | 313 | 312 | 312 | 12,000 |
2007/06/22 | 309 | 313 | 309 | 313 | 7,000 |
2007/06/21 | 314 | 314 | 308 | 312 | 14,000 |
2007/06/20 | 314 | 314 | 313 | 313 | 5,000 |
2007/06/19 | 311 | 312 | 310 | 310 | 10,000 |
2007/06/18 | 312 | 312 | 311 | 311 | 9,000 |
2007/06/15 | 311 | 311 | 308 | 311 | 14,000 |
2007/06/14 | 311 | 312 | 310 | 310 | 10,000 |
2007/06/13 | 312 | 312 | 310 | 310 | 9,000 |
2007/06/12 | 313 | 313 | 308 | 311 | 9,000 |
2007/06/11 | 315 | 315 | 313 | 313 | 8,000 |
2007/06/08 | 314 | 314 | 312 | 312 | 28,000 |
2007/06/07 | 311 | 312 | 309 | 312 | 25,000 |
2007/06/06 | 315 | 315 | 308 | 309 | 11,000 |
2007/06/05 | 311 | 314 | 311 | 314 | 24,000 |
2007/06/04 | 314 | 314 | 307 | 307 | 23,000 |
2007/06/01 | 310 | 310 | 305 | 305 | 4,000 |
2007/05/31 | 304 | 304 | 304 | 304 | 2,000 |
2007/05/30 | 309 | 309 | 304 | 304 | 3,000 |
2007/05/29 | 300 | 305 | 300 | 305 | 5,000 |
2007/05/28 | 303 | 307 | 303 | 307 | 3,000 |
2007/05/25 | 305 | 305 | 302 | 302 | 14,000 |
2007/05/24 | 304 | 304 | 303 | 303 | 11,000 |
2007/05/23 | 295 | 299 | 293 | 299 | 42,000 |
2007/05/22 | 301 | 301 | 300 | 300 | 9,000 |
2007/05/21 | 303 | 305 | 301 | 301 | 8,000 |
2007/05/18 | 307 | 307 | 301 | 302 | 9,000 |
2007/05/17 | 310 | 312 | 305 | 306 | 19,000 |
2007/05/16 | 313 | 313 | 302 | 305 | 14,000 |
2007/05/15 | 316 | 316 | 308 | 313 | 12,000 |
2007/05/14 | 316 | 317 | 314 | 317 | 14,000 |
2007/05/11 | 321 | 321 | 317 | 319 | 8,000 |
2007/05/10 | 319 | 321 | 319 | 320 | 9,000 |
2007/05/09 | 321 | 321 | 316 | 317 | 11,000 |
2007/05/08 | 319 | 320 | 319 | 320 | 2,000 |
2007/05/07 | 320 | 320 | 319 | 319 | 7,000 |
2007/05/02 | 315 | 317 | 315 | 317 | 8,000 |
2007/05/01 | 318 | 318 | 318 | 318 | 6,000 |
2007/04/27 | 315 | 315 | 313 | 313 | 4,000 |
2007/04/26 | 316 | 316 | 313 | 314 | 12,000 |
2007/04/25 | 318 | 318 | 315 | 316 | 5,000 |
2007/04/24 | 320 | 321 | 310 | 313 | 25,000 |
2007/04/23 | 321 | 325 | 321 | 322 | 5,000 |
2007/04/20 | 321 | 326 | 321 | 324 | 21,000 |
2007/04/19 | 320 | 324 | 320 | 324 | 5,000 |
2007/04/18 | 321 | 325 | 320 | 325 | 5,000 |
2007/04/17 | 327 | 327 | 323 | 323 | 14,000 |
2007/04/16 | 327 | 330 | 317 | 318 | 18,000 |
2007/04/13 | 328 | 328 | 325 | 325 | 15,000 |
2007/04/12 | 330 | 330 | 325 | 327 | 8,000 |
2007/04/11 | 329 | 331 | 325 | 330 | 13,000 |
2007/04/10 | 329 | 330 | 329 | 329 | 15,000 |
2007/04/09 | 329 | 331 | 328 | 331 | 11,000 |
2007/04/06 | 328 | 331 | 326 | 331 | 8,000 |
2007/04/05 | 332 | 332 | 328 | 328 | 13,000 |
2007/04/04 | 331 | 331 | 330 | 330 | 12,000 |
2007/04/03 | 336 | 336 | 327 | 329 | 15,000 |
2007/04/02 | 336 | 336 | 332 | 332 | 11,000 |
2007/03/30 | 338 | 340 | 335 | 336 | 30,000 |
2007/03/29 | 346 | 346 | 333 | 335 | 40,000 |
2007/03/28 | 348 | 349 | 345 | 347 | 43,000 |
2007/03/27 | 354 | 356 | 351 | 355 | 126,000 |
2007/03/26 | 350 | 364 | 348 | 362 | 366,000 |
2007/03/23 | 349 | 349 | 342 | 343 | 32,000 |
2007/03/22 | 346 | 359 | 346 | 349 | 38,000 |
2007/03/20 | 339 | 343 | 337 | 343 | 17,000 |
2007/03/19 | 338 | 338 | 333 | 337 | 17,000 |
2007/03/16 | 340 | 340 | 336 | 338 | 11,000 |
2007/03/15 | 336 | 341 | 335 | 341 | 18,000 |
2007/03/14 | 337 | 341 | 333 | 334 | 28,000 |
2007/03/13 | 345 | 345 | 341 | 342 | 10,000 |
2007/03/12 | 348 | 348 | 344 | 344 | 7,000 |
2007/03/09 | 346 | 346 | 340 | 341 | 34,000 |
2007/03/08 | 344 | 344 | 339 | 344 | 7,000 |
2007/03/07 | 339 | 344 | 339 | 344 | 20,000 |
2007/03/06 | 338 | 338 | 333 | 338 | 12,000 |
2007/03/05 | 342 | 347 | 332 | 333 | 36,000 |
2007/03/02 | 344 | 348 | 344 | 347 | 24,000 |
2007/03/01 | 344 | 344 | 340 | 340 | 26,000 |
2007/02/28 | 339 | 349 | 333 | 345 | 54,000 |
2007/02/27 | 360 | 365 | 360 | 361 | 59,000 |
2007/02/26 | 359 | 359 | 357 | 359 | 18,000 |
2007/02/23 | 358 | 359 | 355 | 356 | 24,000 |
2007/02/22 | 355 | 355 | 351 | 355 | 20,000 |
2007/02/21 | 349 | 351 | 348 | 351 | 31,000 |
2007/02/20 | 354 | 354 | 350 | 351 | 10,000 |
2007/02/19 | 347 | 350 | 347 | 350 | 13,000 |
2007/02/16 | 349 | 349 | 342 | 346 | 31,000 |
2007/02/15 | 354 | 354 | 349 | 350 | 15,000 |
2007/02/14 | 354 | 354 | 350 | 350 | 22,000 |
2007/02/13 | 353 | 355 | 351 | 352 | 22,000 |
2007/02/09 | 350 | 352 | 350 | 352 | 40,000 |
2007/02/08 | 355 | 356 | 351 | 355 | 19,000 |
2007/02/07 | 358 | 358 | 353 | 353 | 10,000 |
2007/02/06 | 353 | 357 | 353 | 355 | 19,000 |
2007/02/05 | 358 | 358 | 353 | 353 | 15,000 |
2007/02/02 | 355 | 357 | 352 | 355 | 9,000 |
2007/02/01 | 352 | 354 | 350 | 354 | 17,000 |
2007/01/31 | 354 | 354 | 347 | 347 | 7,000 |
2007/01/30 | 353 | 353 | 349 | 353 | 18,000 |
2007/01/29 | 352 | 356 | 352 | 353 | 12,000 |
2007/01/26 | 355 | 356 | 352 | 352 | 4,000 |
2007/01/25 | 358 | 359 | 357 | 357 | 9,000 |
2007/01/24 | 360 | 361 | 355 | 357 | 24,000 |
2007/01/23 | 354 | 360 | 354 | 358 | 13,000 |
2007/01/22 | 348 | 360 | 348 | 355 | 27,000 |
2007/01/19 | 347 | 351 | 347 | 347 | 10,000 |
2007/01/18 | 346 | 350 | 345 | 345 | 54,000 |
2007/01/17 | 338 | 345 | 337 | 342 | 32,000 |
2007/01/16 | 338 | 342 | 338 | 342 | 33,000 |
2007/01/15 | 337 | 337 | 334 | 337 | 30,000 |
2007/01/12 | 337 | 337 | 335 | 336 | 4,000 |
2007/01/11 | 335 | 336 | 334 | 334 | 9,000 |
2007/01/10 | 336 | 336 | 332 | 332 | 7,000 |
2007/01/09 | 335 | 335 | 331 | 332 | 14,000 |
2007/01/05 | 335 | 335 | 332 | 333 | 12,000 |
2007/01/04 | 332 | 335 | 332 | 333 | 8,000 |