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 |
|---|---|---|---|---|---|
| 2013/12/30 | 225 | 239 | 225 | 228 | 64,000 |
| 2013/12/27 | 222 | 222 | 218 | 220 | 36,000 |
| 2013/12/26 | 215 | 222 | 215 | 219 | 30,000 |
| 2013/12/25 | 215 | 217 | 213 | 214 | 51,000 |
| 2013/12/24 | 218 | 218 | 215 | 216 | 25,000 |
| 2013/12/20 | 220 | 220 | 216 | 217 | 26,000 |
| 2013/12/19 | 218 | 220 | 218 | 220 | 72,000 |
| 2013/12/18 | 220 | 221 | 217 | 217 | 68,000 |
| 2013/12/17 | 220 | 223 | 220 | 222 | 23,000 |
| 2013/12/16 | 223 | 224 | 223 | 223 | 13,000 |
| 2013/12/13 | 223 | 224 | 223 | 223 | 49,000 |
| 2013/12/12 | 223 | 225 | 223 | 225 | 4,000 |
| 2013/12/11 | 223 | 224 | 223 | 224 | 18,000 |
| 2013/12/10 | 224 | 226 | 221 | 226 | 19,000 |
| 2013/12/09 | 224 | 225 | 223 | 225 | 20,000 |
| 2013/12/06 | 222 | 223 | 222 | 222 | 7,000 |
| 2013/12/05 | 223 | 224 | 222 | 222 | 32,000 |
| 2013/12/04 | 225 | 226 | 225 | 226 | 12,000 |
| 2013/12/03 | 228 | 229 | 226 | 226 | 16,000 |
| 2013/12/02 | 226 | 226 | 225 | 225 | 7,000 |
| 2013/11/29 | 223 | 224 | 223 | 223 | 9,000 |
| 2013/11/28 | 226 | 229 | 223 | 223 | 17,000 |
| 2013/11/27 | 226 | 226 | 226 | 226 | 7,000 |
| 2013/11/26 | 228 | 228 | 225 | 225 | 18,000 |
| 2013/11/25 | 227 | 229 | 227 | 228 | 12,000 |
| 2013/11/22 | 230 | 230 | 226 | 226 | 24,000 |
| 2013/11/21 | 228 | 228 | 226 | 226 | 5,000 |
| 2013/11/20 | 225 | 226 | 225 | 226 | 7,000 |
| 2013/11/19 | 225 | 228 | 223 | 225 | 22,000 |
| 2013/11/18 | 226 | 228 | 225 | 225 | 33,000 |
| 2013/11/15 | 225 | 234 | 225 | 230 | 36,000 |
| 2013/11/14 | 224 | 228 | 223 | 224 | 30,000 |
| 2013/11/13 | 221 | 223 | 221 | 222 | 29,000 |
| 2013/11/12 | 222 | 222 | 220 | 221 | 25,000 |
| 2013/11/11 | 221 | 223 | 217 | 219 | 107,000 |
| 2013/11/08 | 239 | 244 | 237 | 237 | 4,000 |
| 2013/11/07 | 240 | 240 | 240 | 240 | 12,000 |
| 2013/11/06 | 242 | 242 | 240 | 240 | 12,000 |
| 2013/11/05 | 244 | 244 | 243 | 243 | 3,000 |
| 2013/11/01 | 245 | 247 | 244 | 244 | 9,000 |
| 2013/10/31 | 248 | 252 | 245 | 245 | 31,000 |
| 2013/10/30 | 242 | 249 | 242 | 249 | 40,000 |
| 2013/10/29 | 240 | 240 | 237 | 238 | 5,000 |
| 2013/10/28 | 240 | 240 | 239 | 240 | 8,000 |
| 2013/10/25 | 241 | 241 | 240 | 240 | 8,000 |
| 2013/10/24 | 240 | 240 | 240 | 240 | 5,000 |
| 2013/10/23 | 239 | 240 | 239 | 239 | 8,000 |
| 2013/10/22 | 239 | 239 | 238 | 239 | 6,000 |
| 2013/10/21 | 236 | 236 | 233 | 236 | 5,000 |
| 2013/10/18 | 238 | 238 | 233 | 233 | 21,000 |
| 2013/10/17 | 238 | 241 | 237 | 238 | 6,000 |
| 2013/10/16 | 238 | 238 | 238 | 238 | 2,000 |
| 2013/10/15 | 240 | 240 | 240 | 240 | 4,000 |
| 2013/10/11 | 236 | 241 | 236 | 240 | 8,000 |
| 2013/10/10 | 230 | 236 | 230 | 236 | 7,000 |
| 2013/10/09 | 233 | 233 | 230 | 230 | 12,000 |
| 2013/10/08 | 232 | 237 | 228 | 228 | 10,000 |
| 2013/10/07 | 237 | 240 | 233 | 233 | 12,000 |
| 2013/10/04 | 239 | 239 | 236 | 237 | 6,000 |
| 2013/10/03 | 245 | 245 | 237 | 237 | 8,000 |
| 2013/10/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/10/01 | 241 | 244 | 241 | 242 | 17,000 |
| 2013/09/30 | 245 | 246 | 241 | 246 | 17,000 |
| 2013/09/27 | 243 | 244 | 242 | 244 | 23,000 |
| 2013/09/26 | 236 | 240 | 234 | 240 | 14,000 |
| 2013/09/25 | 246 | 246 | 242 | 243 | 18,000 |
| 2013/09/24 | 244 | 244 | 239 | 243 | 25,000 |
| 2013/09/20 | 240 | 245 | 236 | 236 | 46,000 |
| 2013/09/19 | 242 | 242 | 230 | 233 | 50,000 |
| 2013/09/18 | 242 | 242 | 232 | 237 | 5,000 |
| 2013/09/17 | 237 | 245 | 235 | 235 | 12,000 |
| 2013/09/13 | 230 | 235 | 230 | 234 | 18,000 |
| 2013/09/12 | 235 | 235 | 232 | 232 | 3,000 |
| 2013/09/11 | 232 | 235 | 232 | 235 | 5,000 |
| 2013/09/10 | 235 | 235 | 229 | 231 | 8,000 |
| 2013/09/09 | 238 | 238 | 230 | 234 | 11,000 |
| 2013/09/06 | 227 | 230 | 226 | 229 | 6,000 |
| 2013/09/05 | 226 | 227 | 224 | 227 | 6,000 |
| 2013/09/04 | 221 | 225 | 221 | 222 | 6,000 |
| 2013/09/03 | 225 | 226 | 225 | 226 | 5,000 |
| 2013/09/02 | 222 | 222 | 220 | 221 | 3,000 |
| 2013/08/30 | 227 | 227 | 220 | 222 | 10,000 |
| 2013/08/29 | 227 | 232 | 227 | 228 | 6,000 |
| 2013/08/28 | 228 | 228 | 227 | 227 | 5,000 |
| 2013/08/27 | 234 | 234 | 229 | 232 | 7,000 |
| 2013/08/26 | 234 | 236 | 234 | 236 | 12,000 |
| 2013/08/23 | 230 | 234 | 229 | 234 | 4,000 |
| 2013/08/22 | 228 | 229 | 223 | 229 | 4,000 |
| 2013/08/21 | 228 | 230 | 226 | 228 | 16,000 |
| 2013/08/20 | 232 | 232 | 225 | 227 | 19,000 |
| 2013/08/19 | 232 | 232 | 231 | 231 | 3,000 |
| 2013/08/16 | 231 | 234 | 231 | 232 | 4,000 |
| 2013/08/15 | 235 | 238 | 231 | 234 | 7,000 |
| 2013/08/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/08/13 | 231 | 235 | 231 | 233 | 13,000 |
| 2013/08/12 | 237 | 237 | 230 | 230 | 8,000 |
| 2013/08/09 | 241 | 243 | 241 | 242 | 7,000 |
| 2013/08/08 | 249 | 249 | 241 | 241 | 7,000 |
| 2013/08/07 | 249 | 249 | 246 | 246 | 9,000 |
| 2013/08/06 | 248 | 248 | 245 | 246 | 4,000 |
| 2013/08/05 | 246 | 246 | 245 | 245 | 6,000 |
| 2013/08/02 | 245 | 245 | 243 | 243 | 7,000 |
| 2013/08/01 | 241 | 241 | 235 | 241 | 6,000 |
| 2013/07/31 | 232 | 241 | 232 | 233 | 7,000 |
| 2013/07/30 | 235 | 237 | 235 | 237 | 3,000 |
| 2013/07/29 | 238 | 238 | 235 | 235 | 4,000 |
| 2013/07/26 | 242 | 248 | 241 | 244 | 8,000 |
| 2013/07/25 | 253 | 254 | 248 | 250 | 13,000 |
| 2013/07/24 | 253 | 253 | 253 | 253 | 2,000 |
| 2013/07/23 | 254 | 258 | 250 | 258 | 15,000 |
| 2013/07/22 | 255 | 255 | 251 | 254 | 7,000 |
| 2013/07/19 | 257 | 257 | 250 | 251 | 11,000 |
| 2013/07/18 | 254 | 259 | 251 | 254 | 8,000 |
| 2013/07/17 | 253 | 255 | 253 | 254 | 7,000 |
| 2013/07/16 | 260 | 268 | 253 | 253 | 40,000 |
| 2013/07/12 | 264 | 264 | 264 | 264 | 4,000 |
| 2013/07/11 | 263 | 264 | 261 | 264 | 17,000 |
| 2013/07/10 | 262 | 265 | 262 | 263 | 10,000 |
| 2013/07/09 | 261 | 266 | 260 | 262 | 25,000 |
| 2013/07/08 | 264 | 264 | 260 | 260 | 25,000 |
| 2013/07/05 | 249 | 259 | 249 | 258 | 35,000 |
| 2013/07/04 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/07/03 | 245 | 245 | 243 | 244 | 15,000 |
| 2013/07/02 | 246 | 246 | 237 | 242 | 19,000 |
| 2013/07/01 | 239 | 239 | 235 | 238 | 6,000 |
| 2013/06/28 | 234 | 241 | 234 | 239 | 8,000 |
| 2013/06/27 | 228 | 236 | 228 | 236 | 8,000 |
| 2013/06/26 | 230 | 230 | 224 | 224 | 13,000 |
| 2013/06/25 | 226 | 226 | 224 | 226 | 10,000 |
| 2013/06/24 | 224 | 226 | 224 | 226 | 5,000 |
| 2013/06/21 | 227 | 227 | 221 | 224 | 9,000 |
| 2013/06/20 | 233 | 233 | 225 | 229 | 11,000 |
| 2013/06/19 | 230 | 231 | 228 | 231 | 14,000 |
| 2013/06/18 | 234 | 234 | 228 | 230 | 24,000 |
| 2013/06/17 | 228 | 230 | 228 | 230 | 9,000 |
| 2013/06/14 | 230 | 231 | 228 | 228 | 35,000 |
| 2013/06/13 | 231 | 231 | 228 | 228 | 4,000 |
| 2013/06/12 | 233 | 233 | 230 | 233 | 15,000 |
| 2013/06/11 | 235 | 243 | 233 | 235 | 43,000 |
| 2013/06/10 | 235 | 235 | 232 | 233 | 32,000 |
| 2013/06/07 | 225 | 232 | 220 | 230 | 31,000 |
| 2013/06/06 | 234 | 240 | 225 | 226 | 25,000 |
| 2013/06/05 | 231 | 239 | 227 | 234 | 78,000 |
| 2013/06/04 | 230 | 230 | 219 | 225 | 91,000 |
| 2013/06/03 | 248 | 248 | 230 | 230 | 73,000 |
| 2013/05/31 | 259 | 259 | 250 | 251 | 45,000 |
| 2013/05/30 | 266 | 266 | 252 | 252 | 44,000 |
| 2013/05/29 | 267 | 267 | 265 | 266 | 18,000 |
| 2013/05/28 | 267 | 271 | 266 | 266 | 35,000 |
| 2013/05/27 | 283 | 284 | 267 | 267 | 35,000 |
| 2013/05/24 | 285 | 286 | 284 | 285 | 80,000 |
| 2013/05/23 | 295 | 297 | 284 | 284 | 65,000 |
| 2013/05/22 | 295 | 296 | 287 | 296 | 60,000 |
| 2013/05/21 | 291 | 291 | 285 | 289 | 51,000 |
| 2013/05/20 | 300 | 300 | 290 | 294 | 74,000 |
| 2013/05/17 | 290 | 290 | 285 | 288 | 44,000 |
| 2013/05/16 | 299 | 299 | 290 | 291 | 35,000 |
| 2013/05/15 | 293 | 299 | 293 | 299 | 46,000 |
| 2013/05/14 | 306 | 306 | 292 | 295 | 91,000 |
| 2013/05/13 | 310 | 320 | 300 | 303 | 140,000 |
| 2013/05/10 | 320 | 328 | 320 | 325 | 32,000 |
| 2013/05/09 | 322 | 325 | 317 | 317 | 18,000 |
| 2013/05/08 | 323 | 324 | 319 | 322 | 19,000 |
| 2013/05/07 | 316 | 322 | 316 | 322 | 33,000 |
| 2013/05/02 | 317 | 317 | 309 | 316 | 30,000 |
| 2013/05/01 | 328 | 328 | 316 | 318 | 51,000 |
| 2013/04/30 | 326 | 334 | 326 | 333 | 41,000 |
| 2013/04/26 | 320 | 328 | 320 | 326 | 54,000 |
| 2013/04/25 | 320 | 323 | 318 | 320 | 28,000 |
| 2013/04/24 | 322 | 322 | 320 | 320 | 12,000 |
| 2013/04/23 | 322 | 325 | 321 | 321 | 25,000 |
| 2013/04/22 | 319 | 327 | 317 | 324 | 52,000 |
| 2013/04/19 | 317 | 318 | 316 | 317 | 25,000 |
| 2013/04/18 | 317 | 320 | 316 | 320 | 18,000 |
| 2013/04/17 | 312 | 318 | 311 | 318 | 13,000 |
| 2013/04/16 | 307 | 316 | 307 | 314 | 22,000 |
| 2013/04/15 | 315 | 322 | 315 | 320 | 17,000 |
| 2013/04/12 | 325 | 325 | 321 | 321 | 49,000 |
| 2013/04/11 | 319 | 326 | 317 | 320 | 111,000 |
| 2013/04/10 | 298 | 314 | 298 | 314 | 49,000 |
| 2013/04/09 | 316 | 319 | 293 | 293 | 53,000 |
| 2013/04/08 | 308 | 313 | 305 | 312 | 75,000 |
| 2013/04/05 | 296 | 304 | 294 | 300 | 48,000 |
| 2013/04/04 | 274 | 291 | 269 | 291 | 21,000 |
| 2013/04/03 | 274 | 279 | 273 | 277 | 18,000 |
| 2013/04/02 | 273 | 280 | 263 | 272 | 61,000 |
| 2013/04/01 | 292 | 293 | 280 | 281 | 75,000 |
| 2013/03/29 | 302 | 303 | 290 | 300 | 78,000 |
| 2013/03/28 | 318 | 318 | 300 | 303 | 74,000 |
| 2013/03/27 | 302 | 320 | 300 | 318 | 123,000 |
| 2013/03/26 | 303 | 304 | 300 | 302 | 180,000 |
| 2013/03/25 | 290 | 300 | 290 | 300 | 117,000 |
| 2013/03/22 | 292 | 293 | 288 | 288 | 66,000 |
| 2013/03/21 | 297 | 299 | 288 | 291 | 119,000 |
| 2013/03/19 | 280 | 298 | 276 | 281 | 176,000 |
| 2013/03/18 | 274 | 274 | 271 | 274 | 25,000 |
| 2013/03/15 | 270 | 275 | 264 | 271 | 27,000 |
| 2013/03/14 | 268 | 268 | 263 | 265 | 12,000 |
| 2013/03/13 | 270 | 270 | 267 | 268 | 11,000 |
| 2013/03/12 | 274 | 275 | 268 | 270 | 27,000 |
| 2013/03/11 | 268 | 272 | 268 | 268 | 44,000 |
| 2013/03/08 | 260 | 266 | 260 | 265 | 46,000 |
| 2013/03/07 | 260 | 263 | 257 | 257 | 32,000 |
| 2013/03/06 | 262 | 262 | 256 | 259 | 15,000 |
| 2013/03/05 | 257 | 258 | 256 | 256 | 15,000 |
| 2013/03/04 | 261 | 263 | 250 | 255 | 40,000 |
| 2013/03/01 | 249 | 257 | 249 | 257 | 25,000 |
| 2013/02/28 | 249 | 250 | 247 | 248 | 57,000 |
| 2013/02/27 | 253 | 253 | 246 | 247 | 17,000 |
| 2013/02/26 | 253 | 253 | 233 | 253 | 47,000 |
| 2013/02/25 | 253 | 254 | 252 | 253 | 11,000 |
| 2013/02/22 | 252 | 252 | 249 | 251 | 23,000 |
| 2013/02/21 | 256 | 259 | 251 | 251 | 11,000 |
| 2013/02/20 | 252 | 254 | 252 | 253 | 7,000 |
| 2013/02/19 | 257 | 258 | 252 | 252 | 14,000 |
| 2013/02/18 | 250 | 254 | 250 | 254 | 10,000 |
| 2013/02/15 | 251 | 253 | 245 | 247 | 29,000 |
| 2013/02/14 | 253 | 263 | 253 | 253 | 40,000 |
| 2013/02/13 | 274 | 274 | 260 | 261 | 37,000 |
| 2013/02/12 | 284 | 285 | 271 | 271 | 59,000 |
| 2013/02/08 | 260 | 286 | 260 | 276 | 85,000 |
| 2013/02/07 | 264 | 264 | 260 | 260 | 15,000 |
| 2013/02/06 | 261 | 263 | 259 | 261 | 46,000 |
| 2013/02/05 | 260 | 261 | 258 | 258 | 21,000 |
| 2013/02/04 | 256 | 262 | 255 | 261 | 43,000 |
| 2013/02/01 | 252 | 254 | 250 | 254 | 39,000 |
| 2013/01/31 | 255 | 255 | 252 | 252 | 9,000 |
| 2013/01/30 | 250 | 253 | 250 | 251 | 11,000 |
| 2013/01/29 | 248 | 252 | 246 | 250 | 8,000 |
| 2013/01/28 | 251 | 251 | 247 | 248 | 20,000 |
| 2013/01/25 | 252 | 252 | 246 | 249 | 26,000 |
| 2013/01/24 | 245 | 252 | 245 | 252 | 9,000 |
| 2013/01/23 | 249 | 250 | 247 | 248 | 15,000 |
| 2013/01/22 | 251 | 255 | 251 | 251 | 21,000 |
| 2013/01/21 | 246 | 256 | 246 | 250 | 22,000 |
| 2013/01/18 | 241 | 245 | 241 | 245 | 23,000 |
| 2013/01/17 | 250 | 250 | 237 | 240 | 35,000 |
| 2013/01/16 | 254 | 255 | 250 | 250 | 36,000 |
| 2013/01/15 | 252 | 258 | 251 | 254 | 21,000 |
| 2013/01/11 | 251 | 251 | 245 | 250 | 40,000 |
| 2013/01/10 | 253 | 256 | 249 | 251 | 19,000 |
| 2013/01/09 | 237 | 248 | 237 | 245 | 38,000 |
| 2013/01/08 | 248 | 256 | 245 | 245 | 33,000 |
| 2013/01/07 | 261 | 261 | 251 | 255 | 60,000 |
| 2013/01/04 | 244 | 263 | 230 | 260 | 66,000 |