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 |
---|---|---|---|---|---|
2011/12/28 | 230 | 230 | 221 | 221 | 12,000 |
2011/12/27 | 221 | 225 | 221 | 225 | 14,000 |
2011/12/26 | 222 | 222 | 221 | 221 | 4,000 |
2011/12/22 | 220 | 220 | 220 | 220 | 1,000 |
2011/12/20 | 219 | 220 | 219 | 220 | 2,000 |
2011/12/19 | 225 | 225 | 225 | 225 | 11,000 |
2011/12/16 | 229 | 229 | 225 | 225 | 13,000 |
2011/12/15 | 229 | 229 | 229 | 229 | 1,000 |
2011/12/14 | 229 | 229 | 229 | 229 | 2,000 |
2011/12/13 | 229 | 229 | 229 | 229 | 1,000 |
2011/12/12 | 225 | 228 | 225 | 228 | 4,000 |
2011/12/09 | 224 | 225 | 224 | 225 | 12,000 |
2011/12/08 | 233 | 233 | 228 | 228 | 16,000 |
2011/12/07 | 234 | 242 | 223 | 233 | 29,000 |
2011/12/06 | 233 | 236 | 230 | 230 | 22,000 |
2011/12/05 | 233 | 236 | 232 | 233 | 7,000 |
2011/12/02 | 230 | 230 | 230 | 230 | 3,000 |
2011/12/01 | 229 | 230 | 225 | 230 | 4,000 |
2011/11/30 | 224 | 224 | 224 | 224 | 2,000 |
2011/11/29 | 219 | 224 | 219 | 224 | 6,000 |
2011/11/28 | 219 | 221 | 219 | 219 | 10,000 |
2011/11/25 | 219 | 225 | 219 | 219 | 6,000 |
2011/11/24 | 214 | 219 | 211 | 219 | 19,000 |
2011/11/22 | 211 | 214 | 211 | 214 | 6,000 |
2011/11/21 | 214 | 216 | 213 | 216 | 8,000 |
2011/11/18 | 217 | 218 | 209 | 218 | 13,000 |
2011/11/17 | 222 | 222 | 216 | 217 | 5,000 |
2011/11/16 | 217 | 222 | 217 | 222 | 5,000 |
2011/11/15 | 218 | 223 | 217 | 217 | 11,000 |
2011/11/14 | 223 | 223 | 214 | 218 | 9,000 |
2011/11/11 | 223 | 228 | 223 | 228 | 10,000 |
2011/11/10 | 212 | 228 | 212 | 228 | 12,000 |
2011/11/09 | 212 | 219 | 212 | 216 | 13,000 |
2011/11/08 | 219 | 223 | 219 | 220 | 10,000 |
2011/11/07 | 216 | 225 | 216 | 225 | 7,000 |
2011/11/04 | 224 | 224 | 219 | 224 | 16,000 |
2011/11/02 | 224 | 229 | 219 | 221 | 14,000 |
2011/11/01 | 239 | 239 | 232 | 232 | 7,000 |
2011/10/31 | 238 | 240 | 231 | 240 | 40,000 |
2011/10/28 | 236 | 250 | 236 | 239 | 13,000 |
2011/10/27 | 243 | 243 | 234 | 235 | 14,000 |
2011/10/26 | 238 | 240 | 237 | 237 | 6,000 |
2011/10/25 | 244 | 244 | 238 | 238 | 16,000 |
2011/10/24 | 241 | 250 | 237 | 244 | 17,000 |
2011/10/21 | 254 | 256 | 246 | 249 | 8,000 |
2011/10/20 | 253 | 253 | 247 | 248 | 7,000 |
2011/10/19 | 260 | 260 | 260 | 260 | 2,000 |
2011/10/18 | 252 | 254 | 247 | 254 | 8,000 |
2011/10/17 | 261 | 261 | 257 | 259 | 5,000 |
2011/10/14 | 265 | 265 | 263 | 263 | 6,000 |
2011/10/13 | 262 | 273 | 260 | 272 | 13,000 |
2011/10/12 | 262 | 263 | 262 | 263 | 7,000 |
2011/10/11 | 263 | 263 | 263 | 263 | 4,000 |
2011/10/07 | 255 | 262 | 254 | 262 | 8,000 |
2011/10/06 | 247 | 255 | 247 | 255 | 4,000 |
2011/10/05 | 252 | 252 | 242 | 248 | 29,000 |
2011/10/04 | 260 | 260 | 260 | 260 | 2,000 |
2011/10/03 | 264 | 264 | 264 | 264 | 1,000 |
2011/09/30 | 266 | 268 | 261 | 268 | 6,000 |
2011/09/29 | 253 | 266 | 251 | 266 | 10,000 |
2011/09/28 | 264 | 264 | 249 | 255 | 10,000 |
2011/09/27 | 270 | 270 | 254 | 264 | 9,000 |
2011/09/26 | 276 | 276 | 265 | 268 | 9,000 |
2011/09/22 | 278 | 278 | 276 | 276 | 8,000 |
2011/09/21 | 278 | 283 | 278 | 278 | 7,000 |
2011/09/20 | 290 | 290 | 281 | 282 | 8,000 |
2011/09/16 | 293 | 293 | 292 | 293 | 16,000 |
2011/09/15 | 298 | 298 | 290 | 290 | 9,000 |
2011/09/14 | 294 | 296 | 293 | 294 | 14,000 |
2011/09/13 | 287 | 290 | 282 | 290 | 11,000 |
2011/09/12 | 287 | 288 | 284 | 286 | 15,000 |
2011/09/09 | 283 | 288 | 283 | 288 | 14,000 |
2011/09/08 | 284 | 285 | 283 | 283 | 6,000 |
2011/09/07 | 291 | 291 | 283 | 283 | 6,000 |
2011/09/06 | 292 | 292 | 283 | 283 | 9,000 |
2011/09/05 | 285 | 292 | 285 | 292 | 9,000 |
2011/09/02 | 286 | 292 | 284 | 285 | 17,000 |
2011/09/01 | 300 | 300 | 281 | 281 | 18,000 |
2011/08/31 | 297 | 300 | 296 | 300 | 31,000 |
2011/08/30 | 294 | 296 | 292 | 295 | 8,000 |
2011/08/29 | 285 | 293 | 285 | 293 | 15,000 |
2011/08/26 | 286 | 286 | 286 | 286 | 2,000 |
2011/08/25 | 283 | 286 | 283 | 286 | 5,000 |
2011/08/24 | 277 | 281 | 271 | 281 | 13,000 |
2011/08/23 | 285 | 285 | 274 | 280 | 19,000 |
2011/08/22 | 280 | 285 | 277 | 282 | 22,000 |
2011/08/19 | 275 | 282 | 275 | 282 | 27,000 |
2011/08/18 | 293 | 293 | 285 | 291 | 13,000 |
2011/08/17 | 289 | 294 | 287 | 294 | 18,000 |
2011/08/16 | 293 | 293 | 283 | 287 | 34,000 |
2011/08/15 | 290 | 294 | 288 | 288 | 21,000 |
2011/08/12 | 284 | 284 | 280 | 283 | 17,000 |
2011/08/11 | 280 | 285 | 280 | 284 | 36,000 |
2011/08/10 | 273 | 293 | 268 | 283 | 37,000 |
2011/08/09 | 259 | 267 | 245 | 265 | 59,000 |
2011/08/08 | 272 | 272 | 265 | 265 | 23,000 |
2011/08/05 | 252 | 277 | 252 | 275 | 77,000 |
2011/08/04 | 267 | 274 | 267 | 272 | 23,000 |
2011/08/03 | 279 | 279 | 270 | 275 | 28,000 |
2011/08/02 | 289 | 289 | 285 | 285 | 7,000 |
2011/08/01 | 282 | 291 | 282 | 289 | 19,000 |
2011/07/29 | 290 | 290 | 289 | 289 | 6,000 |
2011/07/28 | 294 | 295 | 282 | 295 | 35,000 |
2011/07/27 | 300 | 300 | 294 | 296 | 34,000 |
2011/07/26 | 290 | 302 | 289 | 301 | 57,000 |
2011/07/25 | 288 | 291 | 288 | 290 | 19,000 |
2011/07/22 | 290 | 292 | 287 | 287 | 24,000 |
2011/07/21 | 289 | 290 | 289 | 290 | 16,000 |
2011/07/20 | 286 | 289 | 286 | 289 | 12,000 |
2011/07/19 | 288 | 288 | 286 | 286 | 13,000 |
2011/07/15 | 283 | 286 | 283 | 285 | 20,000 |
2011/07/14 | 285 | 285 | 282 | 282 | 18,000 |
2011/07/13 | 281 | 286 | 280 | 286 | 26,000 |
2011/07/12 | 285 | 285 | 280 | 281 | 63,000 |
2011/07/11 | 287 | 288 | 281 | 285 | 61,000 |
2011/07/08 | 286 | 287 | 281 | 282 | 24,000 |
2011/07/07 | 282 | 290 | 280 | 280 | 37,000 |
2011/07/06 | 284 | 289 | 282 | 282 | 36,000 |
2011/07/05 | 277 | 283 | 277 | 282 | 23,000 |
2011/07/04 | 267 | 277 | 267 | 277 | 34,000 |
2011/07/01 | 268 | 270 | 266 | 268 | 11,000 |
2011/06/30 | 269 | 269 | 263 | 268 | 16,000 |
2011/06/29 | 268 | 271 | 268 | 269 | 9,000 |
2011/06/28 | 272 | 272 | 267 | 270 | 8,000 |
2011/06/27 | 271 | 272 | 267 | 269 | 27,000 |
2011/06/24 | 273 | 274 | 270 | 273 | 24,000 |
2011/06/23 | 273 | 274 | 262 | 274 | 19,000 |
2011/06/22 | 274 | 274 | 267 | 273 | 32,000 |
2011/06/21 | 262 | 272 | 258 | 268 | 37,000 |
2011/06/20 | 274 | 274 | 263 | 266 | 60,000 |
2011/06/17 | 290 | 294 | 261 | 274 | 283,000 |
2011/06/16 | 260 | 277 | 259 | 277 | 236,000 |
2011/06/15 | 253 | 253 | 247 | 252 | 28,000 |
2011/06/14 | 248 | 253 | 244 | 253 | 25,000 |
2011/06/13 | 246 | 249 | 243 | 248 | 18,000 |
2011/06/10 | 245 | 253 | 245 | 251 | 25,000 |
2011/06/09 | 251 | 251 | 246 | 248 | 19,000 |
2011/06/08 | 251 | 252 | 246 | 251 | 32,000 |
2011/06/07 | 250 | 259 | 250 | 251 | 13,000 |
2011/06/06 | 252 | 259 | 246 | 250 | 39,000 |
2011/06/03 | 271 | 271 | 244 | 259 | 52,000 |
2011/06/02 | 273 | 275 | 270 | 270 | 24,000 |
2011/06/01 | 277 | 279 | 276 | 276 | 13,000 |
2011/05/31 | 280 | 280 | 277 | 277 | 12,000 |
2011/05/30 | 274 | 276 | 274 | 276 | 12,000 |
2011/05/27 | 266 | 275 | 266 | 275 | 25,000 |
2011/05/26 | 264 | 273 | 264 | 267 | 44,000 |
2011/05/25 | 269 | 270 | 266 | 266 | 29,000 |
2011/05/24 | 268 | 270 | 265 | 269 | 17,000 |
2011/05/23 | 274 | 276 | 269 | 270 | 53,000 |
2011/05/20 | 273 | 276 | 273 | 276 | 15,000 |
2011/05/19 | 277 | 283 | 273 | 273 | 42,000 |
2011/05/18 | 273 | 278 | 273 | 273 | 31,000 |
2011/05/17 | 271 | 277 | 271 | 275 | 20,000 |
2011/05/16 | 278 | 284 | 271 | 275 | 51,000 |
2011/05/13 | 293 | 293 | 283 | 285 | 42,000 |
2011/05/12 | 300 | 300 | 292 | 296 | 77,000 |
2011/05/11 | 300 | 309 | 300 | 307 | 83,000 |
2011/05/10 | 298 | 301 | 298 | 300 | 11,000 |
2011/05/09 | 301 | 305 | 299 | 299 | 37,000 |
2011/05/06 | 300 | 300 | 297 | 298 | 21,000 |
2011/05/02 | 301 | 305 | 300 | 301 | 58,000 |
2011/04/28 | 300 | 305 | 297 | 301 | 56,000 |
2011/04/27 | 304 | 306 | 300 | 306 | 40,000 |
2011/04/26 | 301 | 303 | 300 | 300 | 21,000 |
2011/04/25 | 300 | 305 | 300 | 303 | 41,000 |
2011/04/22 | 296 | 301 | 287 | 300 | 54,000 |
2011/04/21 | 303 | 303 | 294 | 294 | 61,000 |
2011/04/20 | 305 | 309 | 301 | 302 | 71,000 |
2011/04/19 | 302 | 309 | 302 | 305 | 72,000 |
2011/04/18 | 294 | 315 | 294 | 310 | 286,000 |
2011/04/15 | 282 | 291 | 282 | 287 | 48,000 |
2011/04/14 | 280 | 282 | 275 | 281 | 41,000 |
2011/04/13 | 266 | 278 | 266 | 276 | 41,000 |
2011/04/12 | 270 | 280 | 270 | 272 | 28,000 |
2011/04/11 | 268 | 277 | 263 | 275 | 32,000 |
2011/04/08 | 262 | 271 | 262 | 269 | 83,000 |
2011/04/07 | 282 | 285 | 262 | 262 | 69,000 |
2011/04/06 | 287 | 288 | 281 | 282 | 43,000 |
2011/04/05 | 295 | 296 | 286 | 290 | 50,000 |
2011/04/04 | 303 | 303 | 293 | 296 | 29,000 |
2011/04/01 | 301 | 306 | 295 | 298 | 43,000 |
2011/03/31 | 305 | 306 | 299 | 306 | 25,000 |
2011/03/30 | 305 | 309 | 301 | 301 | 55,000 |
2011/03/29 | 304 | 305 | 295 | 304 | 45,000 |
2011/03/28 | 308 | 308 | 300 | 306 | 164,000 |
2011/03/25 | 299 | 305 | 294 | 295 | 62,000 |
2011/03/24 | 312 | 312 | 297 | 297 | 87,000 |
2011/03/23 | 289 | 317 | 289 | 308 | 169,000 |
2011/03/22 | 305 | 306 | 292 | 296 | 113,000 |
2011/03/18 | 277 | 305 | 277 | 291 | 127,000 |
2011/03/17 | 220 | 269 | 217 | 264 | 114,000 |
2011/03/16 | 239 | 240 | 216 | 227 | 129,000 |
2011/03/15 | 241 | 251 | 177 | 189 | 171,000 |
2011/03/14 | 266 | 284 | 257 | 257 | 253,000 |
2011/03/11 | 292 | 292 | 287 | 290 | 56,000 |
2011/03/10 | 298 | 298 | 293 | 295 | 30,000 |
2011/03/09 | 295 | 302 | 295 | 298 | 44,000 |
2011/03/08 | 295 | 298 | 292 | 294 | 26,000 |
2011/03/07 | 295 | 296 | 291 | 293 | 44,000 |
2011/03/04 | 292 | 295 | 288 | 294 | 37,000 |
2011/03/03 | 292 | 293 | 288 | 292 | 32,000 |
2011/03/02 | 292 | 294 | 287 | 292 | 32,000 |
2011/03/01 | 289 | 294 | 289 | 292 | 62,000 |
2011/02/28 | 279 | 291 | 277 | 288 | 64,000 |
2011/02/25 | 272 | 280 | 272 | 277 | 59,000 |
2011/02/24 | 285 | 285 | 274 | 274 | 93,000 |
2011/02/23 | 287 | 296 | 286 | 288 | 85,000 |
2011/02/22 | 305 | 305 | 294 | 295 | 148,000 |
2011/02/21 | 303 | 306 | 303 | 306 | 45,000 |
2011/02/18 | 304 | 308 | 303 | 304 | 60,000 |
2011/02/17 | 309 | 312 | 304 | 304 | 83,000 |
2011/02/16 | 309 | 313 | 307 | 308 | 80,000 |
2011/02/15 | 307 | 310 | 306 | 309 | 64,000 |
2011/02/14 | 308 | 313 | 305 | 310 | 99,000 |
2011/02/10 | 316 | 316 | 303 | 308 | 192,000 |
2011/02/09 | 307 | 316 | 303 | 314 | 166,000 |
2011/02/08 | 313 | 315 | 307 | 309 | 73,000 |
2011/02/07 | 314 | 314 | 309 | 311 | 87,000 |
2011/02/04 | 316 | 316 | 306 | 310 | 123,000 |
2011/02/03 | 308 | 314 | 305 | 312 | 167,000 |
2011/02/02 | 308 | 310 | 305 | 306 | 115,000 |
2011/02/01 | 301 | 312 | 300 | 305 | 187,000 |
2011/01/31 | 299 | 302 | 297 | 301 | 102,000 |
2011/01/28 | 303 | 308 | 302 | 306 | 92,000 |
2011/01/27 | 306 | 310 | 301 | 303 | 113,000 |
2011/01/26 | 305 | 308 | 302 | 306 | 133,000 |
2011/01/25 | 306 | 317 | 304 | 306 | 333,000 |
2011/01/24 | 310 | 312 | 295 | 304 | 633,000 |
2011/01/21 | 303 | 344 | 289 | 319 | 1,494,000 |
2011/01/20 | 308 | 312 | 305 | 305 | 185,000 |
2011/01/19 | 318 | 318 | 309 | 315 | 224,000 |
2011/01/18 | 314 | 318 | 310 | 313 | 277,000 |
2011/01/17 | 308 | 330 | 307 | 315 | 713,000 |
2011/01/14 | 303 | 312 | 303 | 307 | 479,000 |
2011/01/13 | 310 | 310 | 296 | 305 | 594,000 |
2011/01/12 | 308 | 313 | 290 | 300 | 1,096,000 |
2011/01/11 | 263 | 327 | 260 | 309 | 2,813,000 |
2011/01/07 | 267 | 271 | 260 | 268 | 931,000 |
2011/01/06 | 215 | 291 | 215 | 274 | 2,024,000 |
2011/01/05 | 205 | 211 | 202 | 211 | 27,000 |
2011/01/04 | 198 | 203 | 198 | 203 | 14,000 |