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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 171 | 170 | 171 | 6,000 |
| 2008/12/29 | 170 | 170 | 168 | 170 | 10,000 |
| 2008/12/26 | 169 | 169 | 165 | 168 | 5,000 |
| 2008/12/25 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/12/24 | 157 | 161 | 157 | 161 | 12,000 |
| 2008/12/22 | 166 | 166 | 161 | 162 | 19,000 |
| 2008/12/19 | 166 | 168 | 164 | 168 | 7,000 |
| 2008/12/18 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/12/17 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/12/16 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/12/15 | 181 | 183 | 176 | 182 | 9,000 |
| 2008/12/12 | 172 | 173 | 170 | 172 | 19,000 |
| 2008/12/11 | 170 | 173 | 170 | 173 | 7,000 |
| 2008/12/10 | 182 | 182 | 170 | 170 | 21,000 |
| 2008/12/09 | 183 | 185 | 178 | 179 | 37,000 |
| 2008/12/08 | 160 | 178 | 160 | 178 | 38,000 |
| 2008/12/05 | 155 | 160 | 155 | 159 | 24,000 |
| 2008/12/04 | 155 | 155 | 155 | 155 | 7,000 |
| 2008/12/03 | 157 | 157 | 155 | 155 | 8,000 |
| 2008/12/02 | 152 | 155 | 150 | 152 | 10,000 |
| 2008/12/01 | 160 | 160 | 155 | 155 | 9,000 |
| 2008/11/28 | 162 | 162 | 155 | 155 | 5,000 |
| 2008/11/27 | 155 | 160 | 155 | 157 | 11,000 |
| 2008/11/26 | 161 | 161 | 157 | 157 | 17,000 |
| 2008/11/25 | 158 | 163 | 157 | 159 | 9,000 |
| 2008/11/21 | 160 | 161 | 153 | 153 | 27,000 |
| 2008/11/20 | 165 | 165 | 161 | 162 | 5,000 |
| 2008/11/19 | 173 | 173 | 167 | 167 | 6,000 |
| 2008/11/18 | 175 | 175 | 171 | 172 | 6,000 |
| 2008/11/17 | 170 | 174 | 170 | 174 | 6,000 |
| 2008/11/14 | 181 | 191 | 175 | 175 | 7,000 |
| 2008/11/13 | 180 | 181 | 180 | 181 | 4,000 |
| 2008/11/12 | 190 | 190 | 185 | 190 | 7,000 |
| 2008/11/11 | 194 | 194 | 186 | 191 | 7,000 |
| 2008/11/10 | 199 | 200 | 193 | 194 | 9,000 |
| 2008/11/07 | 199 | 200 | 195 | 199 | 12,000 |
| 2008/11/06 | 205 | 205 | 200 | 204 | 18,000 |
| 2008/11/05 | 206 | 206 | 204 | 205 | 23,000 |
| 2008/11/04 | 195 | 206 | 195 | 206 | 12,000 |
| 2008/10/31 | 185 | 185 | 184 | 185 | 10,000 |
| 2008/10/30 | 177 | 190 | 175 | 185 | 26,000 |
| 2008/10/29 | 166 | 179 | 166 | 172 | 15,000 |
| 2008/10/28 | 147 | 162 | 146 | 162 | 22,000 |
| 2008/10/27 | 165 | 166 | 155 | 155 | 20,000 |
| 2008/10/24 | 173 | 175 | 170 | 175 | 18,000 |
| 2008/10/23 | 171 | 171 | 166 | 171 | 15,000 |
| 2008/10/22 | 175 | 180 | 175 | 175 | 7,000 |
| 2008/10/21 | 182 | 185 | 182 | 185 | 10,000 |
| 2008/10/20 | 185 | 185 | 179 | 179 | 9,000 |
| 2008/10/17 | 180 | 190 | 175 | 187 | 17,000 |
| 2008/10/16 | 182 | 182 | 171 | 171 | 10,000 |
| 2008/10/15 | 171 | 178 | 171 | 178 | 12,000 |
| 2008/10/14 | 176 | 176 | 168 | 171 | 15,000 |
| 2008/10/10 | 150 | 153 | 144 | 146 | 35,000 |
| 2008/10/09 | 160 | 160 | 153 | 154 | 18,000 |
| 2008/10/08 | 173 | 173 | 150 | 150 | 49,000 |
| 2008/10/07 | 157 | 175 | 150 | 173 | 34,000 |
| 2008/10/06 | 188 | 188 | 174 | 174 | 30,000 |
| 2008/10/03 | 208 | 208 | 195 | 195 | 21,000 |
| 2008/10/02 | 212 | 212 | 206 | 209 | 12,000 |
| 2008/10/01 | 218 | 218 | 209 | 212 | 8,000 |
| 2008/09/30 | 207 | 212 | 203 | 203 | 9,000 |
| 2008/09/29 | 208 | 210 | 208 | 209 | 5,000 |
| 2008/09/26 | 224 | 225 | 206 | 206 | 16,000 |
| 2008/09/25 | 225 | 234 | 224 | 224 | 9,000 |
| 2008/09/24 | 223 | 225 | 223 | 224 | 6,000 |
| 2008/09/22 | 233 | 233 | 226 | 226 | 10,000 |
| 2008/09/19 | 220 | 220 | 211 | 216 | 15,000 |
| 2008/09/18 | 207 | 218 | 207 | 218 | 7,000 |
| 2008/09/17 | 221 | 221 | 208 | 208 | 9,000 |
| 2008/09/16 | 204 | 212 | 202 | 206 | 12,000 |
| 2008/09/12 | 218 | 224 | 218 | 219 | 18,000 |
| 2008/09/11 | 219 | 224 | 219 | 223 | 10,000 |
| 2008/09/10 | 224 | 224 | 224 | 224 | 2,000 |
| 2008/09/09 | 229 | 229 | 224 | 224 | 6,000 |
| 2008/09/08 | 214 | 230 | 214 | 230 | 11,000 |
| 2008/09/05 | 215 | 217 | 215 | 217 | 23,000 |
| 2008/09/04 | 231 | 234 | 230 | 230 | 11,000 |
| 2008/09/03 | 238 | 238 | 232 | 236 | 12,000 |
| 2008/09/02 | 234 | 234 | 233 | 233 | 6,000 |
| 2008/09/01 | 245 | 245 | 236 | 236 | 14,000 |
| 2008/08/29 | 243 | 244 | 239 | 242 | 6,000 |
| 2008/08/28 | 234 | 239 | 234 | 239 | 4,000 |
| 2008/08/27 | 233 | 235 | 232 | 234 | 13,000 |
| 2008/08/26 | 235 | 235 | 233 | 233 | 5,000 |
| 2008/08/25 | 243 | 243 | 238 | 240 | 20,000 |
| 2008/08/22 | 245 | 245 | 238 | 243 | 11,000 |
| 2008/08/21 | 252 | 252 | 245 | 245 | 2,000 |
| 2008/08/20 | 244 | 249 | 244 | 249 | 9,000 |
| 2008/08/19 | 249 | 255 | 248 | 248 | 9,000 |
| 2008/08/18 | 259 | 259 | 252 | 254 | 7,000 |
| 2008/08/15 | 252 | 252 | 249 | 250 | 6,000 |
| 2008/08/14 | 255 | 255 | 250 | 252 | 12,000 |
| 2008/08/13 | 258 | 258 | 255 | 255 | 5,000 |
| 2008/08/12 | 255 | 263 | 255 | 263 | 3,000 |
| 2008/08/11 | 269 | 269 | 255 | 260 | 10,000 |
| 2008/08/08 | 261 | 263 | 260 | 263 | 6,000 |
| 2008/08/07 | 271 | 271 | 266 | 266 | 4,000 |
| 2008/08/06 | 271 | 274 | 266 | 270 | 10,000 |
| 2008/08/05 | 270 | 275 | 270 | 274 | 3,000 |
| 2008/08/04 | 272 | 272 | 270 | 271 | 4,000 |
| 2008/08/01 | 275 | 276 | 270 | 276 | 9,000 |
| 2008/07/31 | 278 | 278 | 273 | 276 | 12,000 |
| 2008/07/30 | 275 | 283 | 275 | 283 | 3,000 |
| 2008/07/29 | 283 | 283 | 280 | 280 | 4,000 |
| 2008/07/28 | 288 | 288 | 279 | 279 | 2,000 |
| 2008/07/25 | 279 | 284 | 279 | 284 | 14,000 |
| 2008/07/24 | 277 | 279 | 276 | 279 | 8,000 |
| 2008/07/23 | 264 | 273 | 264 | 273 | 8,000 |
| 2008/07/22 | 273 | 274 | 271 | 272 | 6,000 |
| 2008/07/18 | 278 | 278 | 268 | 269 | 8,000 |
| 2008/07/17 | 270 | 273 | 269 | 273 | 10,000 |
| 2008/07/16 | 262 | 265 | 262 | 265 | 2,000 |
| 2008/07/15 | 261 | 265 | 261 | 262 | 13,000 |
| 2008/07/14 | 265 | 265 | 258 | 261 | 8,000 |
| 2008/07/11 | 267 | 270 | 259 | 260 | 22,000 |
| 2008/07/10 | 261 | 267 | 258 | 267 | 11,000 |
| 2008/07/09 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/07/08 | 265 | 266 | 265 | 266 | 23,000 |
| 2008/07/07 | 261 | 265 | 261 | 265 | 15,000 |
| 2008/07/04 | 259 | 263 | 259 | 259 | 15,000 |
| 2008/07/03 | 258 | 258 | 251 | 255 | 17,000 |
| 2008/07/02 | 267 | 267 | 262 | 262 | 13,000 |
| 2008/07/01 | 272 | 272 | 272 | 272 | 2,000 |
| 2008/06/30 | 267 | 274 | 265 | 271 | 18,000 |
| 2008/06/27 | 273 | 277 | 270 | 270 | 16,000 |
| 2008/06/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/06/25 | 283 | 283 | 278 | 278 | 17,000 |
| 2008/06/24 | 283 | 283 | 283 | 283 | 5,000 |
| 2008/06/23 | 283 | 283 | 278 | 278 | 13,000 |
| 2008/06/20 | 280 | 282 | 278 | 278 | 6,000 |
| 2008/06/19 | 283 | 283 | 280 | 280 | 15,000 |
| 2008/06/18 | 280 | 282 | 278 | 282 | 16,000 |
| 2008/06/17 | 277 | 279 | 277 | 278 | 14,000 |
| 2008/06/16 | 281 | 283 | 277 | 279 | 22,000 |
| 2008/06/13 | 287 | 287 | 280 | 280 | 26,000 |
| 2008/06/12 | 287 | 287 | 280 | 280 | 25,000 |
| 2008/06/11 | 283 | 288 | 282 | 282 | 8,000 |
| 2008/06/10 | 288 | 288 | 284 | 285 | 13,000 |
| 2008/06/09 | 283 | 285 | 283 | 285 | 11,000 |
| 2008/06/06 | 290 | 297 | 289 | 289 | 27,000 |
| 2008/06/05 | 282 | 286 | 282 | 286 | 10,000 |
| 2008/06/04 | 279 | 283 | 279 | 282 | 16,000 |
| 2008/06/03 | 277 | 280 | 277 | 280 | 15,000 |
| 2008/06/02 | 278 | 279 | 276 | 279 | 16,000 |
| 2008/05/30 | 278 | 282 | 278 | 281 | 6,000 |
| 2008/05/29 | 282 | 282 | 276 | 277 | 18,000 |
| 2008/05/28 | 275 | 278 | 275 | 276 | 20,000 |
| 2008/05/27 | 273 | 281 | 273 | 280 | 15,000 |
| 2008/05/26 | 280 | 280 | 271 | 272 | 22,000 |
| 2008/05/23 | 279 | 281 | 278 | 280 | 15,000 |
| 2008/05/22 | 279 | 280 | 277 | 278 | 8,000 |
| 2008/05/21 | 280 | 281 | 277 | 277 | 19,000 |
| 2008/05/20 | 280 | 285 | 279 | 280 | 12,000 |
| 2008/05/19 | 276 | 280 | 276 | 280 | 39,000 |
| 2008/05/16 | 288 | 289 | 274 | 275 | 35,000 |
| 2008/05/15 | 284 | 286 | 284 | 284 | 65,000 |
| 2008/05/14 | 300 | 311 | 283 | 283 | 77,000 |
| 2008/05/13 | 288 | 295 | 288 | 295 | 3,000 |
| 2008/05/12 | 281 | 288 | 281 | 288 | 13,000 |
| 2008/05/09 | 297 | 297 | 292 | 296 | 11,000 |
| 2008/05/08 | 297 | 300 | 293 | 300 | 17,000 |
| 2008/05/07 | 296 | 300 | 296 | 299 | 11,000 |
| 2008/05/02 | 292 | 295 | 292 | 295 | 4,000 |
| 2008/05/01 | 283 | 293 | 283 | 292 | 14,000 |
| 2008/04/30 | 299 | 299 | 293 | 293 | 18,000 |
| 2008/04/28 | 302 | 302 | 297 | 301 | 45,000 |
| 2008/04/25 | 286 | 305 | 282 | 297 | 75,000 |
| 2008/04/24 | 277 | 280 | 277 | 280 | 9,000 |
| 2008/04/23 | 272 | 274 | 268 | 272 | 8,000 |
| 2008/04/22 | 279 | 279 | 275 | 277 | 6,000 |
| 2008/04/21 | 272 | 279 | 272 | 279 | 6,000 |
| 2008/04/18 | 269 | 272 | 266 | 270 | 29,000 |
| 2008/04/17 | 270 | 273 | 269 | 271 | 14,000 |
| 2008/04/16 | 268 | 269 | 260 | 265 | 21,000 |
| 2008/04/15 | 265 | 267 | 265 | 267 | 5,000 |
| 2008/04/14 | 270 | 270 | 265 | 267 | 8,000 |
| 2008/04/11 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/04/10 | 266 | 266 | 265 | 265 | 6,000 |
| 2008/04/09 | 270 | 270 | 267 | 267 | 3,000 |
| 2008/04/08 | 267 | 270 | 267 | 270 | 7,000 |
| 2008/04/07 | 275 | 275 | 270 | 270 | 8,000 |
| 2008/04/04 | 267 | 271 | 267 | 271 | 4,000 |
| 2008/04/03 | 275 | 275 | 270 | 272 | 6,000 |
| 2008/04/02 | 277 | 280 | 274 | 275 | 16,000 |
| 2008/04/01 | 265 | 272 | 265 | 270 | 16,000 |
| 2008/03/31 | 268 | 271 | 267 | 267 | 23,000 |
| 2008/03/28 | 272 | 278 | 272 | 277 | 15,000 |
| 2008/03/27 | 278 | 280 | 275 | 277 | 12,000 |
| 2008/03/26 | 275 | 283 | 272 | 283 | 54,000 |
| 2008/03/25 | 285 | 289 | 283 | 289 | 192,000 |
| 2008/03/24 | 284 | 289 | 279 | 282 | 26,000 |
| 2008/03/21 | 265 | 274 | 265 | 274 | 16,000 |
| 2008/03/19 | 270 | 271 | 267 | 270 | 18,000 |
| 2008/03/18 | 260 | 260 | 257 | 257 | 12,000 |
| 2008/03/17 | 265 | 265 | 260 | 262 | 4,000 |
| 2008/03/14 | 277 | 277 | 271 | 272 | 25,000 |
| 2008/03/13 | 287 | 287 | 280 | 280 | 18,000 |
| 2008/03/12 | 288 | 294 | 284 | 287 | 26,000 |
| 2008/03/11 | 270 | 273 | 265 | 273 | 10,000 |
| 2008/03/10 | 280 | 280 | 268 | 268 | 32,000 |
| 2008/03/07 | 291 | 291 | 290 | 290 | 9,000 |
| 2008/03/06 | 291 | 298 | 291 | 298 | 19,000 |
| 2008/03/05 | 293 | 294 | 292 | 294 | 15,000 |
| 2008/03/04 | 298 | 301 | 297 | 297 | 12,000 |
| 2008/03/03 | 298 | 304 | 295 | 300 | 13,000 |
| 2008/02/29 | 311 | 313 | 310 | 310 | 9,000 |
| 2008/02/28 | 309 | 318 | 309 | 317 | 8,000 |
| 2008/02/27 | 314 | 320 | 314 | 318 | 15,000 |
| 2008/02/26 | 315 | 317 | 313 | 314 | 23,000 |
| 2008/02/25 | 311 | 317 | 308 | 317 | 29,000 |
| 2008/02/22 | 302 | 314 | 302 | 310 | 17,000 |
| 2008/02/21 | 303 | 308 | 302 | 308 | 16,000 |
| 2008/02/20 | 320 | 320 | 301 | 301 | 31,000 |
| 2008/02/19 | 294 | 320 | 294 | 320 | 68,000 |
| 2008/02/18 | 295 | 300 | 295 | 295 | 3,000 |
| 2008/02/15 | 295 | 295 | 294 | 295 | 6,000 |
| 2008/02/14 | 290 | 300 | 290 | 300 | 7,000 |
| 2008/02/13 | 290 | 291 | 289 | 289 | 4,000 |
| 2008/02/12 | 295 | 295 | 290 | 290 | 6,000 |
| 2008/02/08 | 294 | 296 | 294 | 295 | 7,000 |
| 2008/02/07 | 300 | 300 | 290 | 296 | 19,000 |
| 2008/02/06 | 300 | 303 | 295 | 295 | 27,000 |
| 2008/02/05 | 310 | 310 | 303 | 305 | 7,000 |
| 2008/02/04 | 311 | 314 | 308 | 309 | 29,000 |
| 2008/02/01 | 307 | 314 | 306 | 309 | 92,000 |
| 2008/01/31 | 281 | 294 | 280 | 292 | 23,000 |
| 2008/01/30 | 295 | 301 | 281 | 281 | 36,000 |
| 2008/01/29 | 301 | 301 | 288 | 288 | 37,000 |
| 2008/01/28 | 295 | 296 | 277 | 277 | 56,000 |
| 2008/01/25 | 269 | 297 | 269 | 295 | 56,000 |
| 2008/01/24 | 264 | 266 | 260 | 261 | 23,000 |
| 2008/01/23 | 251 | 253 | 249 | 249 | 15,000 |
| 2008/01/22 | 246 | 247 | 231 | 239 | 49,000 |
| 2008/01/21 | 261 | 265 | 256 | 257 | 26,000 |
| 2008/01/18 | 255 | 264 | 251 | 261 | 51,000 |
| 2008/01/17 | 252 | 260 | 251 | 255 | 36,000 |
| 2008/01/16 | 263 | 266 | 245 | 254 | 90,000 |
| 2008/01/15 | 312 | 312 | 282 | 285 | 66,000 |
| 2008/01/11 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/01/10 | 326 | 326 | 312 | 313 | 18,000 |
| 2008/01/09 | 303 | 317 | 303 | 316 | 22,000 |
| 2008/01/08 | 318 | 320 | 310 | 317 | 36,000 |
| 2008/01/07 | 325 | 325 | 308 | 313 | 20,000 |
| 2008/01/04 | 329 | 330 | 328 | 328 | 22,000 |