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 |
---|---|---|---|---|---|
2014/12/30 | 236 | 240 | 236 | 240 | 24,000 |
2014/12/29 | 237 | 237 | 233 | 236 | 13,000 |
2014/12/26 | 234 | 234 | 232 | 232 | 6,000 |
2014/12/25 | 232 | 232 | 231 | 231 | 11,000 |
2014/12/24 | 234 | 239 | 226 | 230 | 43,000 |
2014/12/22 | 233 | 234 | 231 | 234 | 28,000 |
2014/12/19 | 228 | 230 | 228 | 230 | 8,000 |
2014/12/18 | 226 | 226 | 221 | 226 | 23,000 |
2014/12/17 | 217 | 220 | 217 | 217 | 16,000 |
2014/12/16 | 225 | 225 | 220 | 221 | 21,000 |
2014/12/15 | 228 | 228 | 225 | 225 | 15,000 |
2014/12/12 | 224 | 225 | 224 | 225 | 29,000 |
2014/12/11 | 224 | 225 | 222 | 224 | 17,000 |
2014/12/10 | 231 | 231 | 224 | 224 | 26,000 |
2014/12/09 | 235 | 236 | 232 | 232 | 34,000 |
2014/12/08 | 239 | 242 | 235 | 239 | 15,000 |
2014/12/05 | 243 | 243 | 242 | 243 | 27,000 |
2014/12/04 | 236 | 243 | 235 | 242 | 31,000 |
2014/12/03 | 235 | 239 | 235 | 236 | 13,000 |
2014/12/02 | 232 | 238 | 232 | 235 | 7,000 |
2014/12/01 | 231 | 234 | 228 | 234 | 15,000 |
2014/11/28 | 230 | 230 | 228 | 228 | 7,000 |
2014/11/27 | 229 | 229 | 229 | 229 | 5,000 |
2014/11/26 | 231 | 231 | 227 | 227 | 15,000 |
2014/11/25 | 225 | 230 | 225 | 230 | 13,000 |
2014/11/21 | 224 | 226 | 223 | 224 | 10,000 |
2014/11/20 | 226 | 226 | 223 | 226 | 5,000 |
2014/11/19 | 221 | 225 | 221 | 225 | 23,000 |
2014/11/18 | 220 | 222 | 220 | 222 | 13,000 |
2014/11/17 | 225 | 225 | 220 | 220 | 31,000 |
2014/11/14 | 229 | 229 | 227 | 227 | 8,000 |
2014/11/13 | 225 | 229 | 225 | 228 | 7,000 |
2014/11/12 | 229 | 233 | 228 | 228 | 19,000 |
2014/11/11 | 232 | 232 | 230 | 230 | 13,000 |
2014/11/10 | 230 | 230 | 228 | 228 | 14,000 |
2014/11/07 | 233 | 234 | 233 | 233 | 6,000 |
2014/11/06 | 231 | 233 | 231 | 232 | 19,000 |
2014/11/05 | 227 | 233 | 227 | 232 | 22,000 |
2014/11/04 | 230 | 230 | 225 | 227 | 26,000 |
2014/10/31 | 222 | 226 | 222 | 225 | 13,000 |
2014/10/30 | 226 | 227 | 221 | 221 | 13,000 |
2014/10/29 | 227 | 230 | 226 | 226 | 7,000 |
2014/10/28 | 225 | 227 | 225 | 226 | 5,000 |
2014/10/27 | 224 | 225 | 221 | 225 | 9,000 |
2014/10/24 | 223 | 223 | 219 | 220 | 9,000 |
2014/10/23 | 221 | 221 | 217 | 217 | 4,000 |
2014/10/22 | 215 | 219 | 215 | 219 | 12,000 |
2014/10/21 | 212 | 212 | 212 | 212 | 2,000 |
2014/10/20 | 216 | 217 | 215 | 215 | 4,000 |
2014/10/17 | 211 | 213 | 210 | 210 | 8,000 |
2014/10/16 | 214 | 214 | 210 | 210 | 24,000 |
2014/10/15 | 218 | 221 | 214 | 216 | 36,000 |
2014/10/14 | 214 | 214 | 210 | 210 | 32,000 |
2014/10/10 | 230 | 230 | 213 | 217 | 76,000 |
2014/10/09 | 235 | 236 | 232 | 233 | 17,000 |
2014/10/08 | 235 | 238 | 235 | 237 | 9,000 |
2014/10/07 | 240 | 240 | 237 | 239 | 8,000 |
2014/10/06 | 240 | 240 | 239 | 240 | 9,000 |
2014/10/03 | 238 | 238 | 235 | 237 | 11,000 |
2014/10/02 | 241 | 241 | 235 | 238 | 23,000 |
2014/10/01 | 240 | 241 | 240 | 241 | 6,000 |
2014/09/30 | 242 | 242 | 239 | 240 | 8,000 |
2014/09/29 | 239 | 242 | 239 | 242 | 11,000 |
2014/09/26 | 238 | 240 | 238 | 240 | 19,000 |
2014/09/25 | 243 | 244 | 242 | 244 | 18,000 |
2014/09/24 | 240 | 244 | 240 | 243 | 5,000 |
2014/09/22 | 243 | 245 | 242 | 242 | 20,000 |
2014/09/19 | 237 | 250 | 237 | 243 | 74,000 |
2014/09/18 | 245 | 245 | 235 | 236 | 68,000 |
2014/09/17 | 252 | 252 | 244 | 246 | 25,000 |
2014/09/16 | 248 | 248 | 248 | 248 | 10,000 |
2014/09/12 | 250 | 250 | 249 | 249 | 17,000 |
2014/09/11 | 252 | 252 | 249 | 250 | 17,000 |
2014/09/10 | 251 | 251 | 250 | 251 | 11,000 |
2014/09/09 | 252 | 252 | 250 | 251 | 9,000 |
2014/09/08 | 256 | 256 | 252 | 252 | 5,000 |
2014/09/05 | 251 | 253 | 250 | 253 | 7,000 |
2014/09/04 | 252 | 254 | 251 | 251 | 15,000 |
2014/09/03 | 254 | 255 | 252 | 253 | 17,000 |
2014/09/02 | 253 | 256 | 251 | 256 | 9,000 |
2014/09/01 | 251 | 253 | 251 | 253 | 9,000 |
2014/08/29 | 249 | 251 | 249 | 251 | 15,000 |
2014/08/28 | 252 | 253 | 250 | 251 | 17,000 |
2014/08/27 | 251 | 260 | 251 | 254 | 27,000 |
2014/08/26 | 254 | 256 | 250 | 255 | 54,000 |
2014/08/25 | 254 | 257 | 254 | 254 | 11,000 |
2014/08/22 | 261 | 261 | 254 | 254 | 17,000 |
2014/08/21 | 259 | 260 | 253 | 260 | 47,000 |
2014/08/20 | 262 | 265 | 261 | 262 | 46,000 |
2014/08/19 | 258 | 259 | 258 | 258 | 18,000 |
2014/08/18 | 251 | 257 | 251 | 257 | 49,000 |
2014/08/15 | 247 | 251 | 247 | 251 | 21,000 |
2014/08/14 | 249 | 249 | 247 | 247 | 13,000 |
2014/08/13 | 248 | 249 | 246 | 247 | 19,000 |
2014/08/12 | 252 | 252 | 247 | 247 | 23,000 |
2014/08/11 | 243 | 248 | 243 | 248 | 46,000 |
2014/08/08 | 249 | 253 | 249 | 251 | 100,000 |
2014/08/07 | 258 | 260 | 251 | 253 | 104,000 |
2014/08/06 | 256 | 261 | 253 | 258 | 101,000 |
2014/08/05 | 260 | 262 | 256 | 260 | 62,000 |
2014/08/04 | 263 | 266 | 260 | 263 | 119,000 |
2014/08/01 | 260 | 266 | 259 | 264 | 192,000 |
2014/07/31 | 270 | 272 | 252 | 267 | 754,000 |
2014/07/30 | 273 | 280 | 268 | 274 | 808,000 |
2014/07/29 | 268 | 271 | 266 | 267 | 645,000 |
2014/07/28 | 272 | 284 | 267 | 274 | 3,154,000 |
2014/07/25 | 238 | 313 | 235 | 280 | 15,933,000 |
2014/07/24 | 224 | 245 | 220 | 233 | 332,000 |
2014/07/23 | 218 | 222 | 218 | 222 | 35,000 |
2014/07/22 | 221 | 221 | 220 | 221 | 7,000 |
2014/07/18 | 218 | 218 | 216 | 217 | 8,000 |
2014/07/17 | 223 | 223 | 218 | 218 | 4,000 |
2014/07/16 | 223 | 223 | 220 | 220 | 3,000 |
2014/07/15 | 223 | 223 | 216 | 221 | 4,000 |
2014/07/14 | 218 | 218 | 215 | 217 | 17,000 |
2014/07/11 | 221 | 221 | 218 | 218 | 9,000 |
2014/07/10 | 230 | 230 | 221 | 221 | 18,000 |
2014/07/09 | 233 | 233 | 230 | 230 | 20,000 |
2014/07/08 | 230 | 234 | 230 | 233 | 13,000 |
2014/07/07 | 230 | 234 | 229 | 230 | 39,000 |
2014/07/04 | 228 | 230 | 227 | 229 | 26,000 |
2014/07/03 | 226 | 226 | 225 | 226 | 16,000 |
2014/07/02 | 228 | 228 | 225 | 226 | 10,000 |
2014/07/01 | 220 | 225 | 220 | 223 | 19,000 |
2014/06/30 | 220 | 220 | 219 | 219 | 4,000 |
2014/06/27 | 217 | 217 | 216 | 217 | 14,000 |
2014/06/26 | 222 | 222 | 216 | 217 | 14,000 |
2014/06/25 | 222 | 222 | 222 | 222 | 9,000 |
2014/06/24 | 221 | 221 | 219 | 219 | 5,000 |
2014/06/23 | 219 | 222 | 219 | 219 | 14,000 |
2014/06/20 | 217 | 219 | 217 | 219 | 6,000 |
2014/06/19 | 218 | 218 | 216 | 218 | 20,000 |
2014/06/18 | 216 | 217 | 216 | 217 | 3,000 |
2014/06/17 | 216 | 217 | 214 | 215 | 11,000 |
2014/06/16 | 214 | 216 | 214 | 216 | 13,000 |
2014/06/13 | 212 | 214 | 212 | 214 | 36,000 |
2014/06/12 | 212 | 212 | 212 | 212 | 4,000 |
2014/06/11 | 213 | 213 | 212 | 212 | 4,000 |
2014/06/10 | 213 | 213 | 212 | 212 | 5,000 |
2014/06/09 | 214 | 214 | 213 | 213 | 4,000 |
2014/06/06 | 210 | 214 | 210 | 214 | 9,000 |
2014/06/05 | 211 | 211 | 210 | 210 | 8,000 |
2014/06/04 | 210 | 210 | 209 | 210 | 8,000 |
2014/06/03 | 211 | 211 | 210 | 210 | 8,000 |
2014/06/02 | 211 | 211 | 207 | 211 | 15,000 |
2014/05/30 | 209 | 212 | 207 | 211 | 11,000 |
2014/05/29 | 210 | 210 | 204 | 208 | 16,000 |
2014/05/28 | 208 | 210 | 208 | 210 | 3,000 |
2014/05/27 | 218 | 218 | 207 | 209 | 32,000 |
2014/05/26 | 213 | 220 | 210 | 216 | 37,000 |
2014/05/23 | 211 | 218 | 206 | 210 | 83,000 |
2014/05/22 | 203 | 204 | 203 | 204 | 5,000 |
2014/05/21 | 201 | 204 | 200 | 204 | 16,000 |
2014/05/20 | 206 | 206 | 206 | 206 | 3,000 |
2014/05/19 | 209 | 211 | 209 | 211 | 9,000 |
2014/05/16 | 209 | 209 | 209 | 209 | 10,000 |
2014/05/15 | 213 | 213 | 210 | 210 | 6,000 |
2014/05/14 | 213 | 213 | 213 | 213 | 1,000 |
2014/05/13 | 213 | 213 | 213 | 213 | 2,000 |
2014/05/12 | 215 | 215 | 214 | 214 | 4,000 |
2014/05/09 | 212 | 214 | 212 | 214 | 9,000 |
2014/05/08 | 210 | 211 | 209 | 209 | 8,000 |
2014/05/07 | 212 | 212 | 210 | 211 | 12,000 |
2014/05/01 | 214 | 214 | 211 | 212 | 9,000 |
2014/04/30 | 214 | 214 | 212 | 212 | 3,000 |
2014/04/28 | 214 | 214 | 213 | 213 | 7,000 |
2014/04/25 | 217 | 217 | 215 | 215 | 13,000 |
2014/04/24 | 218 | 218 | 218 | 218 | 1,000 |
2014/04/23 | 218 | 218 | 218 | 218 | 3,000 |
2014/04/22 | 218 | 218 | 215 | 215 | 6,000 |
2014/04/21 | 216 | 216 | 214 | 214 | 5,000 |
2014/04/18 | 215 | 217 | 215 | 217 | 7,000 |
2014/04/17 | 218 | 218 | 215 | 215 | 6,000 |
2014/04/16 | 213 | 216 | 213 | 215 | 12,000 |
2014/04/15 | 212 | 212 | 212 | 212 | 2,000 |
2014/04/14 | 212 | 212 | 212 | 212 | 6,000 |
2014/04/11 | 213 | 213 | 212 | 213 | 5,000 |
2014/04/10 | 216 | 219 | 215 | 215 | 6,000 |
2014/04/09 | 216 | 218 | 215 | 215 | 10,000 |
2014/04/08 | 217 | 219 | 216 | 217 | 10,000 |
2014/04/07 | 217 | 221 | 215 | 219 | 11,000 |
2014/04/04 | 221 | 222 | 221 | 222 | 5,000 |
2014/04/03 | 223 | 224 | 220 | 221 | 16,000 |
2014/04/02 | 223 | 223 | 219 | 221 | 7,000 |
2014/04/01 | 220 | 222 | 218 | 222 | 11,000 |
2014/03/31 | 218 | 218 | 215 | 217 | 16,000 |
2014/03/28 | 215 | 218 | 215 | 216 | 28,000 |
2014/03/27 | 220 | 221 | 217 | 217 | 32,000 |
2014/03/26 | 226 | 227 | 223 | 223 | 74,000 |
2014/03/25 | 221 | 225 | 220 | 223 | 10,000 |
2014/03/24 | 214 | 218 | 213 | 217 | 14,000 |
2014/03/20 | 218 | 218 | 214 | 214 | 10,000 |
2014/03/19 | 227 | 227 | 215 | 215 | 13,000 |
2014/03/18 | 219 | 220 | 218 | 220 | 5,000 |
2014/03/17 | 216 | 216 | 213 | 214 | 18,000 |
2014/03/14 | 223 | 223 | 217 | 221 | 60,000 |
2014/03/13 | 225 | 227 | 223 | 223 | 4,000 |
2014/03/12 | 219 | 225 | 219 | 225 | 8,000 |
2014/03/11 | 223 | 226 | 223 | 226 | 5,000 |
2014/03/10 | 224 | 224 | 220 | 224 | 5,000 |
2014/03/07 | 225 | 226 | 224 | 226 | 8,000 |
2014/03/06 | 222 | 224 | 222 | 224 | 8,000 |
2014/03/05 | 226 | 227 | 226 | 227 | 2,000 |
2014/03/04 | 228 | 228 | 228 | 228 | 2,000 |
2014/03/03 | 227 | 229 | 226 | 227 | 14,000 |
2014/02/28 | 227 | 229 | 227 | 229 | 8,000 |
2014/02/27 | 229 | 230 | 228 | 230 | 21,000 |
2014/02/26 | 229 | 230 | 229 | 229 | 30,000 |
2014/02/25 | 229 | 229 | 228 | 229 | 9,000 |
2014/02/24 | 226 | 232 | 226 | 228 | 30,000 |
2014/02/21 | 215 | 218 | 215 | 218 | 5,000 |
2014/02/20 | 214 | 215 | 214 | 215 | 14,000 |
2014/02/19 | 219 | 219 | 214 | 215 | 9,000 |
2014/02/18 | 212 | 220 | 212 | 220 | 8,000 |
2014/02/17 | 215 | 215 | 211 | 212 | 8,000 |
2014/02/14 | 219 | 219 | 219 | 219 | 6,000 |
2014/02/13 | 220 | 220 | 219 | 219 | 13,000 |
2014/02/12 | 222 | 222 | 221 | 222 | 7,000 |
2014/02/10 | 220 | 221 | 219 | 220 | 13,000 |
2014/02/07 | 213 | 215 | 213 | 213 | 23,000 |
2014/02/06 | 211 | 213 | 211 | 212 | 18,000 |
2014/02/05 | 213 | 213 | 211 | 211 | 19,000 |
2014/02/04 | 216 | 216 | 210 | 210 | 45,000 |
2014/02/03 | 217 | 221 | 217 | 217 | 18,000 |
2014/01/31 | 226 | 226 | 216 | 217 | 52,000 |
2014/01/30 | 225 | 225 | 222 | 223 | 17,000 |
2014/01/29 | 226 | 234 | 226 | 230 | 7,000 |
2014/01/28 | 224 | 229 | 224 | 224 | 18,000 |
2014/01/27 | 230 | 230 | 223 | 224 | 41,000 |
2014/01/24 | 236 | 236 | 230 | 231 | 49,000 |
2014/01/23 | 242 | 243 | 235 | 236 | 60,000 |
2014/01/22 | 242 | 242 | 241 | 241 | 6,000 |
2014/01/21 | 246 | 250 | 242 | 243 | 49,000 |
2014/01/20 | 231 | 250 | 231 | 244 | 119,000 |
2014/01/17 | 231 | 232 | 231 | 231 | 27,000 |
2014/01/16 | 231 | 234 | 230 | 231 | 38,000 |
2014/01/15 | 230 | 232 | 230 | 231 | 17,000 |
2014/01/14 | 230 | 232 | 230 | 231 | 35,000 |
2014/01/10 | 229 | 231 | 229 | 230 | 40,000 |
2014/01/09 | 228 | 230 | 228 | 230 | 29,000 |
2014/01/08 | 230 | 232 | 228 | 229 | 20,000 |
2014/01/07 | 230 | 232 | 228 | 229 | 23,000 |
2014/01/06 | 233 | 233 | 231 | 231 | 34,000 |