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 |
---|---|---|---|---|---|
2009/12/30 | 155 | 158 | 154 | 154 | 10,000 |
2009/12/29 | 149 | 154 | 149 | 154 | 7,000 |
2009/12/28 | 148 | 153 | 148 | 148 | 14,000 |
2009/12/25 | 148 | 148 | 145 | 148 | 12,000 |
2009/12/24 | 141 | 147 | 141 | 145 | 25,000 |
2009/12/22 | 146 | 146 | 140 | 140 | 6,000 |
2009/12/21 | 146 | 146 | 146 | 146 | 6,000 |
2009/12/18 | 140 | 144 | 138 | 142 | 25,000 |
2009/12/17 | 148 | 148 | 136 | 140 | 41,000 |
2009/12/16 | 148 | 155 | 147 | 147 | 14,000 |
2009/12/15 | 155 | 155 | 152 | 152 | 6,000 |
2009/12/14 | 154 | 159 | 154 | 155 | 10,000 |
2009/12/11 | 156 | 156 | 153 | 154 | 12,000 |
2009/12/10 | 157 | 158 | 152 | 156 | 11,000 |
2009/12/09 | 159 | 159 | 152 | 157 | 9,000 |
2009/12/08 | 157 | 158 | 157 | 157 | 10,000 |
2009/12/07 | 162 | 162 | 157 | 157 | 11,000 |
2009/12/04 | 153 | 157 | 153 | 157 | 8,000 |
2009/12/03 | 152 | 153 | 148 | 153 | 19,000 |
2009/12/02 | 145 | 145 | 144 | 144 | 14,000 |
2009/12/01 | 138 | 141 | 137 | 137 | 11,000 |
2009/11/30 | 130 | 137 | 130 | 137 | 3,000 |
2009/11/27 | 129 | 130 | 129 | 130 | 7,000 |
2009/11/26 | 129 | 129 | 128 | 129 | 6,000 |
2009/11/25 | 127 | 128 | 127 | 128 | 4,000 |
2009/11/24 | 129 | 129 | 126 | 127 | 9,000 |
2009/11/20 | 136 | 136 | 131 | 133 | 9,000 |
2009/11/19 | 137 | 138 | 137 | 138 | 5,000 |
2009/11/18 | 139 | 144 | 139 | 140 | 9,000 |
2009/11/17 | 146 | 146 | 136 | 136 | 17,000 |
2009/11/16 | 148 | 148 | 146 | 146 | 8,000 |
2009/11/13 | 151 | 151 | 149 | 150 | 5,000 |
2009/11/12 | 152 | 152 | 148 | 148 | 12,000 |
2009/11/11 | 150 | 154 | 150 | 153 | 5,000 |
2009/11/10 | 150 | 150 | 149 | 149 | 9,000 |
2009/11/09 | 153 | 153 | 152 | 152 | 6,000 |
2009/11/06 | 157 | 157 | 156 | 157 | 5,000 |
2009/11/05 | 152 | 153 | 152 | 153 | 2,000 |
2009/11/04 | 153 | 153 | 153 | 153 | 6,000 |
2009/11/02 | 153 | 153 | 148 | 152 | 9,000 |
2009/10/30 | 155 | 155 | 154 | 154 | 12,000 |
2009/10/29 | 148 | 153 | 148 | 153 | 27,000 |
2009/10/28 | 147 | 149 | 146 | 148 | 5,000 |
2009/10/27 | 151 | 153 | 150 | 150 | 27,000 |
2009/10/26 | 155 | 158 | 154 | 158 | 15,000 |
2009/10/23 | 155 | 161 | 154 | 154 | 63,000 |
2009/10/22 | 151 | 154 | 150 | 154 | 13,000 |
2009/10/21 | 158 | 158 | 153 | 155 | 30,000 |
2009/10/20 | 153 | 158 | 153 | 158 | 5,000 |
2009/10/19 | 155 | 162 | 151 | 162 | 12,000 |
2009/10/16 | 159 | 159 | 154 | 155 | 20,000 |
2009/10/15 | 165 | 165 | 163 | 163 | 3,000 |
2009/10/14 | 161 | 162 | 161 | 162 | 6,000 |
2009/10/13 | 166 | 167 | 163 | 164 | 4,000 |
2009/10/09 | 169 | 169 | 162 | 162 | 9,000 |
2009/10/08 | 164 | 164 | 164 | 164 | 6,000 |
2009/10/07 | 164 | 164 | 163 | 163 | 5,000 |
2009/10/06 | 160 | 165 | 160 | 164 | 3,000 |
2009/10/05 | 168 | 168 | 160 | 160 | 8,000 |
2009/10/02 | 162 | 168 | 162 | 163 | 12,000 |
2009/10/01 | 180 | 180 | 169 | 172 | 19,000 |
2009/09/30 | 175 | 180 | 174 | 180 | 13,000 |
2009/09/29 | 174 | 176 | 167 | 176 | 21,000 |
2009/09/28 | 170 | 173 | 170 | 173 | 11,000 |
2009/09/25 | 176 | 179 | 176 | 178 | 15,000 |
2009/09/24 | 178 | 178 | 171 | 176 | 17,000 |
2009/09/18 | 170 | 175 | 169 | 173 | 45,000 |
2009/09/17 | 157 | 180 | 157 | 171 | 138,000 |
2009/09/16 | 162 | 167 | 160 | 160 | 44,000 |
2009/09/15 | 158 | 158 | 155 | 155 | 9,000 |
2009/09/14 | 156 | 157 | 154 | 154 | 11,000 |
2009/09/11 | 168 | 168 | 160 | 160 | 18,000 |
2009/09/10 | 163 | 163 | 163 | 163 | 3,000 |
2009/09/09 | 166 | 166 | 160 | 160 | 12,000 |
2009/09/08 | 162 | 164 | 162 | 164 | 6,000 |
2009/09/07 | 160 | 163 | 160 | 163 | 3,000 |
2009/09/04 | 164 | 165 | 164 | 165 | 6,000 |
2009/09/03 | 165 | 165 | 164 | 164 | 4,000 |
2009/09/02 | 165 | 166 | 164 | 165 | 7,000 |
2009/09/01 | 164 | 165 | 164 | 165 | 3,000 |
2009/08/31 | 170 | 170 | 161 | 164 | 7,000 |
2009/08/28 | 169 | 169 | 167 | 167 | 5,000 |
2009/08/27 | 168 | 168 | 168 | 168 | 5,000 |
2009/08/26 | 167 | 168 | 167 | 168 | 4,000 |
2009/08/25 | 169 | 169 | 167 | 167 | 4,000 |
2009/08/24 | 164 | 166 | 164 | 166 | 10,000 |
2009/08/21 | 171 | 171 | 161 | 161 | 25,000 |
2009/08/20 | 167 | 167 | 164 | 164 | 7,000 |
2009/08/19 | 168 | 168 | 168 | 168 | 3,000 |
2009/08/18 | 167 | 167 | 167 | 167 | 2,000 |
2009/08/17 | 172 | 172 | 165 | 167 | 20,000 |
2009/08/14 | 172 | 172 | 167 | 167 | 12,000 |
2009/08/13 | 170 | 170 | 168 | 168 | 6,000 |
2009/08/12 | 172 | 172 | 171 | 171 | 11,000 |
2009/08/11 | 171 | 171 | 171 | 171 | 2,000 |
2009/08/10 | 171 | 171 | 165 | 170 | 12,000 |
2009/08/07 | 171 | 172 | 171 | 171 | 6,000 |
2009/08/06 | 171 | 172 | 171 | 172 | 4,000 |
2009/08/05 | 174 | 176 | 173 | 173 | 11,000 |
2009/08/04 | 181 | 181 | 179 | 179 | 3,000 |
2009/08/03 | 178 | 178 | 170 | 176 | 8,000 |
2009/07/31 | 181 | 181 | 176 | 178 | 20,000 |
2009/07/30 | 179 | 181 | 177 | 180 | 10,000 |
2009/07/29 | 180 | 180 | 176 | 176 | 6,000 |
2009/07/28 | 190 | 190 | 175 | 178 | 31,000 |
2009/07/27 | 193 | 193 | 188 | 190 | 22,000 |
2009/07/24 | 186 | 186 | 184 | 184 | 4,000 |
2009/07/23 | 180 | 182 | 180 | 182 | 4,000 |
2009/07/22 | 178 | 180 | 178 | 180 | 6,000 |
2009/07/21 | 176 | 178 | 176 | 177 | 7,000 |
2009/07/17 | 174 | 174 | 174 | 174 | 2,000 |
2009/07/16 | 167 | 169 | 167 | 169 | 5,000 |
2009/07/15 | 165 | 165 | 165 | 165 | 2,000 |
2009/07/14 | 172 | 173 | 167 | 172 | 15,000 |
2009/07/13 | 181 | 181 | 172 | 172 | 6,000 |
2009/07/10 | 189 | 189 | 183 | 183 | 5,000 |
2009/07/09 | 179 | 184 | 174 | 184 | 9,000 |
2009/07/08 | 195 | 195 | 182 | 182 | 10,000 |
2009/07/07 | 195 | 195 | 195 | 195 | 3,000 |
2009/07/06 | 192 | 192 | 191 | 191 | 5,000 |
2009/07/03 | 183 | 193 | 183 | 191 | 27,000 |
2009/07/02 | 190 | 190 | 183 | 183 | 6,000 |
2009/07/01 | 188 | 196 | 188 | 190 | 10,000 |
2009/06/30 | 197 | 199 | 191 | 193 | 6,000 |
2009/06/29 | 200 | 200 | 198 | 198 | 15,000 |
2009/06/26 | 197 | 198 | 196 | 198 | 5,000 |
2009/06/25 | 188 | 198 | 187 | 196 | 11,000 |
2009/06/24 | 191 | 191 | 187 | 187 | 6,000 |
2009/06/23 | 192 | 192 | 185 | 190 | 10,000 |
2009/06/22 | 192 | 193 | 192 | 193 | 4,000 |
2009/06/19 | 196 | 201 | 189 | 190 | 28,000 |
2009/06/18 | 204 | 204 | 195 | 200 | 27,000 |
2009/06/17 | 185 | 201 | 185 | 198 | 43,000 |
2009/06/16 | 185 | 199 | 181 | 189 | 38,000 |
2009/06/15 | 182 | 185 | 182 | 184 | 8,000 |
2009/06/12 | 183 | 183 | 180 | 180 | 22,000 |
2009/06/11 | 177 | 180 | 177 | 180 | 3,000 |
2009/06/10 | 176 | 180 | 175 | 180 | 12,000 |
2009/06/09 | 184 | 185 | 174 | 175 | 9,000 |
2009/06/08 | 176 | 184 | 176 | 184 | 16,000 |
2009/06/05 | 172 | 175 | 171 | 173 | 15,000 |
2009/06/04 | 167 | 170 | 167 | 169 | 10,000 |
2009/06/03 | 173 | 173 | 171 | 171 | 3,000 |
2009/06/02 | 170 | 174 | 170 | 174 | 5,000 |
2009/06/01 | 168 | 174 | 168 | 170 | 8,000 |
2009/05/29 | 165 | 168 | 165 | 168 | 10,000 |
2009/05/28 | 168 | 168 | 168 | 168 | 2,000 |
2009/05/27 | 164 | 167 | 164 | 165 | 8,000 |
2009/05/26 | 163 | 169 | 163 | 169 | 12,000 |
2009/05/25 | 158 | 163 | 158 | 163 | 11,000 |
2009/05/22 | 155 | 155 | 155 | 155 | 4,000 |
2009/05/21 | 154 | 155 | 154 | 154 | 5,000 |
2009/05/20 | 157 | 157 | 152 | 153 | 8,000 |
2009/05/19 | 153 | 153 | 152 | 153 | 6,000 |
2009/05/18 | 152 | 152 | 151 | 151 | 2,000 |
2009/05/15 | 157 | 157 | 157 | 157 | 1,000 |
2009/05/14 | 158 | 158 | 158 | 158 | 1,000 |
2009/05/13 | 156 | 159 | 156 | 158 | 12,000 |
2009/05/12 | 161 | 161 | 155 | 158 | 17,000 |
2009/05/11 | 167 | 167 | 161 | 161 | 13,000 |
2009/05/08 | 163 | 173 | 163 | 166 | 18,000 |
2009/05/07 | 163 | 165 | 163 | 163 | 4,000 |
2009/05/01 | 164 | 164 | 162 | 162 | 9,000 |
2009/04/30 | 162 | 163 | 162 | 163 | 5,000 |
2009/04/28 | 163 | 163 | 162 | 162 | 6,000 |
2009/04/27 | 161 | 162 | 160 | 162 | 4,000 |
2009/04/24 | 160 | 161 | 160 | 160 | 5,000 |
2009/04/23 | 159 | 159 | 159 | 159 | 1,000 |
2009/04/22 | 162 | 163 | 158 | 159 | 10,000 |
2009/04/21 | 161 | 165 | 161 | 165 | 2,000 |
2009/04/20 | 166 | 169 | 166 | 169 | 9,000 |
2009/04/17 | 161 | 166 | 161 | 161 | 5,000 |
2009/04/16 | 161 | 166 | 161 | 163 | 5,000 |
2009/04/15 | 164 | 164 | 164 | 164 | 2,000 |
2009/04/14 | 164 | 164 | 160 | 160 | 9,000 |
2009/04/13 | 157 | 173 | 156 | 169 | 21,000 |
2009/04/10 | 161 | 165 | 157 | 158 | 15,000 |
2009/04/09 | 155 | 159 | 155 | 159 | 12,000 |
2009/04/08 | 157 | 158 | 156 | 157 | 14,000 |
2009/04/07 | 152 | 156 | 152 | 156 | 4,000 |
2009/04/06 | 162 | 162 | 151 | 155 | 21,000 |
2009/04/03 | 155 | 161 | 155 | 159 | 6,000 |
2009/04/02 | 152 | 156 | 151 | 154 | 14,000 |
2009/04/01 | 151 | 152 | 151 | 151 | 4,000 |
2009/03/31 | 148 | 155 | 148 | 155 | 11,000 |
2009/03/30 | 155 | 160 | 155 | 158 | 8,000 |
2009/03/27 | 168 | 168 | 155 | 159 | 20,000 |
2009/03/26 | 160 | 160 | 159 | 159 | 26,000 |
2009/03/25 | 158 | 159 | 157 | 159 | 43,000 |
2009/03/24 | 157 | 158 | 154 | 157 | 12,000 |
2009/03/23 | 152 | 152 | 151 | 151 | 6,000 |
2009/03/19 | 152 | 152 | 150 | 150 | 2,000 |
2009/03/18 | 150 | 155 | 148 | 150 | 18,000 |
2009/03/17 | 150 | 151 | 150 | 150 | 4,000 |
2009/03/16 | 155 | 155 | 145 | 147 | 20,000 |
2009/03/13 | 153 | 154 | 150 | 152 | 21,000 |
2009/03/12 | 151 | 152 | 150 | 152 | 5,000 |
2009/03/11 | 150 | 157 | 150 | 150 | 14,000 |
2009/03/10 | 152 | 153 | 150 | 150 | 12,000 |
2009/03/09 | 152 | 155 | 152 | 155 | 8,000 |
2009/03/06 | 157 | 157 | 150 | 156 | 13,000 |
2009/03/05 | 155 | 158 | 151 | 153 | 9,000 |
2009/03/04 | 152 | 152 | 149 | 150 | 6,000 |
2009/03/03 | 155 | 155 | 150 | 151 | 7,000 |
2009/03/02 | 158 | 159 | 158 | 159 | 7,000 |
2009/02/27 | 160 | 160 | 156 | 158 | 12,000 |
2009/02/26 | 150 | 156 | 150 | 156 | 9,000 |
2009/02/25 | 149 | 149 | 149 | 149 | 2,000 |
2009/02/24 | 142 | 147 | 142 | 147 | 6,000 |
2009/02/23 | 150 | 152 | 150 | 151 | 4,000 |
2009/02/20 | 162 | 162 | 154 | 154 | 12,000 |
2009/02/19 | 155 | 160 | 155 | 157 | 6,000 |
2009/02/18 | 152 | 161 | 152 | 160 | 7,000 |
2009/02/17 | 158 | 158 | 157 | 157 | 4,000 |
2009/02/16 | 150 | 158 | 150 | 154 | 8,000 |
2009/02/13 | 166 | 166 | 154 | 154 | 10,000 |
2009/02/12 | 163 | 163 | 161 | 161 | 6,000 |
2009/02/10 | 160 | 160 | 160 | 160 | 4,000 |
2009/02/09 | 160 | 162 | 155 | 155 | 5,000 |
2009/02/06 | 165 | 165 | 159 | 160 | 9,000 |
2009/02/05 | 168 | 168 | 168 | 168 | 4,000 |
2009/02/04 | 166 | 168 | 165 | 166 | 12,000 |
2009/02/03 | 164 | 168 | 164 | 164 | 5,000 |
2009/02/02 | 169 | 169 | 169 | 169 | 4,000 |
2009/01/30 | 170 | 170 | 169 | 169 | 7,000 |
2009/01/29 | 171 | 172 | 171 | 172 | 8,000 |
2009/01/28 | 172 | 173 | 172 | 173 | 6,000 |
2009/01/27 | 171 | 172 | 170 | 172 | 3,000 |
2009/01/26 | 173 | 173 | 169 | 170 | 7,000 |
2009/01/23 | 170 | 170 | 169 | 169 | 7,000 |
2009/01/22 | 173 | 173 | 168 | 169 | 3,000 |
2009/01/21 | 168 | 172 | 168 | 171 | 8,000 |
2009/01/20 | 177 | 177 | 172 | 172 | 4,000 |
2009/01/19 | 174 | 175 | 172 | 172 | 9,000 |
2009/01/16 | 167 | 175 | 167 | 175 | 11,000 |
2009/01/15 | 168 | 178 | 168 | 170 | 9,000 |
2009/01/14 | 168 | 169 | 168 | 169 | 8,000 |
2009/01/13 | 177 | 178 | 171 | 171 | 9,000 |
2009/01/09 | 178 | 182 | 176 | 182 | 7,000 |
2009/01/08 | 177 | 179 | 177 | 179 | 7,000 |
2009/01/07 | 176 | 186 | 176 | 177 | 13,000 |
2009/01/06 | 179 | 184 | 174 | 174 | 4,000 |