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 |
|---|---|---|---|---|---|
| 2015/12/30 | 218 | 218 | 216 | 218 | 15,000 |
| 2015/12/29 | 213 | 214 | 213 | 214 | 10,000 |
| 2015/12/28 | 212 | 216 | 212 | 216 | 6,000 |
| 2015/12/25 | 212 | 212 | 212 | 212 | 13,000 |
| 2015/12/24 | 213 | 213 | 212 | 212 | 10,000 |
| 2015/12/22 | 215 | 215 | 212 | 213 | 13,000 |
| 2015/12/21 | 216 | 216 | 212 | 215 | 16,000 |
| 2015/12/18 | 218 | 218 | 216 | 216 | 7,000 |
| 2015/12/17 | 220 | 220 | 218 | 219 | 12,000 |
| 2015/12/16 | 220 | 221 | 220 | 220 | 10,000 |
| 2015/12/15 | 219 | 220 | 219 | 220 | 6,000 |
| 2015/12/14 | 221 | 222 | 219 | 220 | 10,000 |
| 2015/12/11 | 227 | 227 | 224 | 226 | 16,000 |
| 2015/12/10 | 225 | 227 | 222 | 223 | 9,000 |
| 2015/12/09 | 226 | 226 | 226 | 226 | 5,000 |
| 2015/12/08 | 227 | 227 | 227 | 227 | 2,000 |
| 2015/12/07 | 230 | 230 | 228 | 228 | 3,000 |
| 2015/12/04 | 231 | 231 | 227 | 227 | 24,000 |
| 2015/12/03 | 227 | 232 | 227 | 232 | 18,000 |
| 2015/12/02 | 230 | 232 | 227 | 232 | 8,000 |
| 2015/12/01 | 235 | 235 | 231 | 231 | 16,000 |
| 2015/11/30 | 233 | 233 | 230 | 233 | 9,000 |
| 2015/11/27 | 228 | 233 | 228 | 233 | 6,000 |
| 2015/11/26 | 232 | 232 | 226 | 228 | 7,000 |
| 2015/11/25 | 230 | 230 | 228 | 229 | 17,000 |
| 2015/11/24 | 231 | 231 | 227 | 230 | 7,000 |
| 2015/11/20 | 225 | 231 | 225 | 231 | 10,000 |
| 2015/11/19 | 226 | 229 | 225 | 225 | 6,000 |
| 2015/11/18 | 226 | 228 | 223 | 228 | 17,000 |
| 2015/11/17 | 225 | 228 | 222 | 223 | 22,000 |
| 2015/11/16 | 223 | 228 | 220 | 220 | 50,000 |
| 2015/11/13 | 236 | 240 | 236 | 239 | 33,000 |
| 2015/11/12 | 233 | 240 | 233 | 240 | 22,000 |
| 2015/11/11 | 237 | 238 | 236 | 237 | 21,000 |
| 2015/11/10 | 230 | 237 | 230 | 237 | 16,000 |
| 2015/11/09 | 228 | 233 | 228 | 233 | 34,000 |
| 2015/11/06 | 224 | 228 | 224 | 228 | 7,000 |
| 2015/11/05 | 226 | 226 | 225 | 226 | 10,000 |
| 2015/11/04 | 228 | 228 | 225 | 227 | 11,000 |
| 2015/11/02 | 225 | 228 | 225 | 228 | 14,000 |
| 2015/10/30 | 229 | 230 | 227 | 227 | 17,000 |
| 2015/10/29 | 226 | 230 | 224 | 230 | 53,000 |
| 2015/10/28 | 226 | 228 | 226 | 228 | 21,000 |
| 2015/10/27 | 230 | 232 | 224 | 226 | 30,000 |
| 2015/10/26 | 230 | 232 | 230 | 230 | 24,000 |
| 2015/10/23 | 224 | 227 | 224 | 227 | 13,000 |
| 2015/10/22 | 221 | 227 | 221 | 223 | 39,000 |
| 2015/10/21 | 219 | 221 | 218 | 221 | 8,000 |
| 2015/10/20 | 217 | 218 | 217 | 217 | 5,000 |
| 2015/10/19 | 218 | 220 | 217 | 219 | 12,000 |
| 2015/10/16 | 218 | 220 | 216 | 218 | 36,000 |
| 2015/10/15 | 217 | 220 | 216 | 216 | 31,000 |
| 2015/10/14 | 222 | 225 | 217 | 221 | 27,000 |
| 2015/10/13 | 224 | 224 | 223 | 223 | 12,000 |
| 2015/10/09 | 219 | 225 | 218 | 225 | 34,000 |
| 2015/10/08 | 222 | 222 | 217 | 220 | 41,000 |
| 2015/10/07 | 216 | 221 | 215 | 221 | 17,000 |
| 2015/10/06 | 219 | 219 | 216 | 216 | 23,000 |
| 2015/10/05 | 212 | 217 | 212 | 216 | 38,000 |
| 2015/10/02 | 209 | 212 | 208 | 210 | 108,000 |
| 2015/10/01 | 215 | 219 | 215 | 217 | 7,000 |
| 2015/09/30 | 216 | 217 | 213 | 217 | 10,000 |
| 2015/09/29 | 220 | 220 | 214 | 215 | 17,000 |
| 2015/09/28 | 220 | 220 | 220 | 220 | 6,000 |
| 2015/09/25 | 214 | 218 | 212 | 216 | 20,000 |
| 2015/09/24 | 213 | 214 | 212 | 214 | 13,000 |
| 2015/09/18 | 213 | 220 | 212 | 214 | 19,000 |
| 2015/09/17 | 214 | 217 | 213 | 217 | 4,000 |
| 2015/09/16 | 217 | 219 | 212 | 214 | 22,000 |
| 2015/09/15 | 218 | 220 | 218 | 219 | 16,000 |
| 2015/09/14 | 216 | 217 | 214 | 215 | 11,000 |
| 2015/09/11 | 212 | 212 | 212 | 212 | 16,000 |
| 2015/09/10 | 211 | 212 | 209 | 212 | 13,000 |
| 2015/09/09 | 216 | 219 | 213 | 218 | 20,000 |
| 2015/09/08 | 212 | 219 | 212 | 216 | 8,000 |
| 2015/09/07 | 212 | 219 | 206 | 219 | 9,000 |
| 2015/09/04 | 219 | 219 | 210 | 212 | 30,000 |
| 2015/09/03 | 218 | 221 | 217 | 217 | 14,000 |
| 2015/09/02 | 215 | 221 | 215 | 217 | 13,000 |
| 2015/09/01 | 221 | 221 | 218 | 218 | 9,000 |
| 2015/08/31 | 218 | 220 | 215 | 218 | 21,000 |
| 2015/08/28 | 214 | 220 | 214 | 215 | 38,000 |
| 2015/08/27 | 211 | 220 | 211 | 211 | 41,000 |
| 2015/08/26 | 205 | 210 | 204 | 206 | 32,000 |
| 2015/08/25 | 213 | 220 | 200 | 203 | 60,000 |
| 2015/08/24 | 216 | 219 | 210 | 213 | 22,000 |
| 2015/08/21 | 230 | 230 | 222 | 224 | 34,000 |
| 2015/08/20 | 236 | 237 | 231 | 231 | 9,000 |
| 2015/08/19 | 238 | 238 | 234 | 235 | 12,000 |
| 2015/08/18 | 241 | 242 | 231 | 235 | 35,000 |
| 2015/08/17 | 241 | 241 | 240 | 241 | 6,000 |
| 2015/08/14 | 243 | 243 | 243 | 243 | 5,000 |
| 2015/08/13 | 247 | 247 | 241 | 241 | 11,000 |
| 2015/08/12 | 248 | 248 | 243 | 245 | 6,000 |
| 2015/08/11 | 246 | 250 | 245 | 248 | 14,000 |
| 2015/08/10 | 245 | 249 | 244 | 249 | 16,000 |
| 2015/08/07 | 244 | 248 | 244 | 247 | 23,000 |
| 2015/08/06 | 251 | 251 | 243 | 243 | 40,000 |
| 2015/08/05 | 258 | 259 | 251 | 253 | 68,000 |
| 2015/08/04 | 252 | 258 | 247 | 258 | 53,000 |
| 2015/08/03 | 260 | 260 | 249 | 249 | 62,000 |
| 2015/07/31 | 247 | 252 | 241 | 252 | 132,000 |
| 2015/07/30 | 232 | 269 | 232 | 254 | 533,000 |
| 2015/07/29 | 228 | 228 | 227 | 228 | 9,000 |
| 2015/07/28 | 228 | 231 | 228 | 231 | 7,000 |
| 2015/07/27 | 229 | 229 | 228 | 228 | 5,000 |
| 2015/07/24 | 233 | 233 | 233 | 233 | 8,000 |
| 2015/07/23 | 233 | 233 | 232 | 233 | 5,000 |
| 2015/07/22 | 227 | 229 | 227 | 228 | 10,000 |
| 2015/07/21 | 231 | 231 | 227 | 227 | 15,000 |
| 2015/07/17 | 231 | 231 | 231 | 231 | 6,000 |
| 2015/07/16 | 234 | 234 | 231 | 231 | 3,000 |
| 2015/07/15 | 233 | 233 | 231 | 232 | 10,000 |
| 2015/07/14 | 230 | 232 | 229 | 229 | 8,000 |
| 2015/07/13 | 228 | 229 | 228 | 229 | 2,000 |
| 2015/07/10 | 231 | 233 | 228 | 228 | 6,000 |
| 2015/07/09 | 226 | 228 | 222 | 228 | 7,000 |
| 2015/07/08 | 235 | 235 | 229 | 229 | 14,000 |
| 2015/07/07 | 239 | 239 | 236 | 236 | 8,000 |
| 2015/07/06 | 241 | 243 | 238 | 239 | 15,000 |
| 2015/07/03 | 238 | 238 | 238 | 238 | 9,000 |
| 2015/07/02 | 239 | 239 | 238 | 238 | 6,000 |
| 2015/07/01 | 234 | 238 | 234 | 236 | 11,000 |
| 2015/06/30 | 239 | 239 | 231 | 234 | 15,000 |
| 2015/06/29 | 241 | 243 | 239 | 240 | 11,000 |
| 2015/06/26 | 240 | 241 | 240 | 241 | 7,000 |
| 2015/06/25 | 243 | 243 | 240 | 240 | 22,000 |
| 2015/06/24 | 242 | 243 | 242 | 243 | 6,000 |
| 2015/06/23 | 244 | 246 | 243 | 245 | 9,000 |
| 2015/06/22 | 244 | 245 | 242 | 242 | 11,000 |
| 2015/06/19 | 245 | 245 | 244 | 244 | 3,000 |
| 2015/06/18 | 245 | 245 | 243 | 244 | 4,000 |
| 2015/06/17 | 246 | 246 | 242 | 246 | 4,000 |
| 2015/06/16 | 247 | 247 | 244 | 244 | 3,000 |
| 2015/06/15 | 244 | 245 | 244 | 245 | 3,000 |
| 2015/06/12 | 246 | 246 | 244 | 244 | 27,000 |
| 2015/06/11 | 246 | 247 | 244 | 246 | 17,000 |
| 2015/06/10 | 242 | 246 | 242 | 246 | 15,000 |
| 2015/06/09 | 246 | 247 | 242 | 242 | 13,000 |
| 2015/06/08 | 247 | 247 | 246 | 246 | 4,000 |
| 2015/06/05 | 246 | 247 | 245 | 246 | 8,000 |
| 2015/06/04 | 244 | 247 | 244 | 246 | 10,000 |
| 2015/06/03 | 245 | 245 | 238 | 242 | 28,000 |
| 2015/06/02 | 243 | 245 | 243 | 244 | 14,000 |
| 2015/06/01 | 248 | 248 | 244 | 247 | 4,000 |
| 2015/05/29 | 244 | 249 | 244 | 245 | 20,000 |
| 2015/05/27 | 245 | 245 | 244 | 244 | 6,000 |
| 2015/05/26 | 243 | 245 | 243 | 245 | 3,000 |
| 2015/05/25 | 243 | 246 | 243 | 243 | 9,000 |
| 2015/05/22 | 244 | 248 | 243 | 243 | 17,000 |
| 2015/05/21 | 241 | 248 | 241 | 244 | 17,000 |
| 2015/05/20 | 238 | 240 | 235 | 240 | 13,000 |
| 2015/05/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/05/18 | 232 | 235 | 232 | 235 | 3,000 |
| 2015/05/15 | 236 | 236 | 232 | 232 | 25,000 |
| 2015/05/14 | 237 | 238 | 236 | 236 | 5,000 |
| 2015/05/13 | 236 | 244 | 236 | 236 | 33,000 |
| 2015/05/12 | 242 | 245 | 236 | 236 | 26,000 |
| 2015/05/11 | 245 | 245 | 241 | 242 | 5,000 |
| 2015/05/08 | 239 | 249 | 237 | 237 | 23,000 |
| 2015/05/07 | 236 | 248 | 236 | 236 | 22,000 |
| 2015/05/01 | 237 | 245 | 235 | 241 | 8,000 |
| 2015/04/30 | 247 | 248 | 240 | 241 | 15,000 |
| 2015/04/28 | 245 | 247 | 243 | 247 | 14,000 |
| 2015/04/27 | 245 | 247 | 245 | 245 | 7,000 |
| 2015/04/24 | 252 | 252 | 245 | 248 | 23,000 |
| 2015/04/23 | 248 | 252 | 247 | 252 | 6,000 |
| 2015/04/22 | 247 | 251 | 247 | 248 | 11,000 |
| 2015/04/21 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/04/20 | 250 | 250 | 246 | 248 | 4,000 |
| 2015/04/17 | 252 | 252 | 248 | 248 | 12,000 |
| 2015/04/16 | 248 | 253 | 248 | 253 | 8,000 |
| 2015/04/15 | 248 | 252 | 248 | 250 | 3,000 |
| 2015/04/14 | 250 | 252 | 250 | 252 | 8,000 |
| 2015/04/13 | 249 | 252 | 248 | 252 | 10,000 |
| 2015/04/10 | 250 | 253 | 249 | 252 | 7,000 |
| 2015/04/09 | 254 | 257 | 250 | 250 | 9,000 |
| 2015/04/08 | 257 | 258 | 253 | 255 | 23,000 |
| 2015/04/07 | 250 | 253 | 250 | 253 | 7,000 |
| 2015/04/06 | 252 | 254 | 252 | 254 | 3,000 |
| 2015/04/03 | 247 | 252 | 247 | 252 | 19,000 |
| 2015/04/02 | 246 | 247 | 246 | 246 | 9,000 |
| 2015/04/01 | 250 | 250 | 243 | 250 | 8,000 |
| 2015/03/31 | 251 | 251 | 246 | 250 | 5,000 |
| 2015/03/30 | 255 | 255 | 247 | 252 | 12,000 |
| 2015/03/27 | 255 | 255 | 252 | 253 | 20,000 |
| 2015/03/26 | 257 | 258 | 256 | 258 | 135,000 |
| 2015/03/25 | 256 | 257 | 256 | 257 | 22,000 |
| 2015/03/24 | 253 | 258 | 253 | 256 | 12,000 |
| 2015/03/23 | 256 | 256 | 244 | 254 | 26,000 |
| 2015/03/20 | 251 | 254 | 251 | 254 | 12,000 |
| 2015/03/19 | 252 | 253 | 251 | 251 | 9,000 |
| 2015/03/18 | 250 | 253 | 249 | 252 | 9,000 |
| 2015/03/17 | 251 | 253 | 250 | 253 | 5,000 |
| 2015/03/16 | 254 | 254 | 249 | 253 | 19,000 |
| 2015/03/13 | 255 | 256 | 253 | 253 | 29,000 |
| 2015/03/12 | 247 | 252 | 247 | 251 | 21,000 |
| 2015/03/11 | 245 | 246 | 245 | 245 | 16,000 |
| 2015/03/10 | 247 | 252 | 246 | 248 | 31,000 |
| 2015/03/09 | 251 | 252 | 244 | 249 | 25,000 |
| 2015/03/06 | 255 | 257 | 253 | 254 | 104,000 |
| 2015/03/05 | 243 | 250 | 240 | 250 | 58,000 |
| 2015/03/04 | 241 | 245 | 237 | 245 | 28,000 |
| 2015/03/03 | 241 | 243 | 240 | 243 | 16,000 |
| 2015/03/02 | 241 | 242 | 238 | 241 | 26,000 |
| 2015/02/27 | 245 | 246 | 241 | 241 | 24,000 |
| 2015/02/26 | 239 | 245 | 239 | 245 | 48,000 |
| 2015/02/25 | 239 | 241 | 239 | 241 | 15,000 |
| 2015/02/24 | 239 | 239 | 236 | 239 | 17,000 |
| 2015/02/23 | 236 | 240 | 236 | 240 | 22,000 |
| 2015/02/20 | 235 | 236 | 235 | 236 | 7,000 |
| 2015/02/19 | 235 | 237 | 235 | 237 | 9,000 |
| 2015/02/18 | 233 | 236 | 233 | 234 | 26,000 |
| 2015/02/17 | 231 | 232 | 231 | 231 | 6,000 |
| 2015/02/16 | 231 | 235 | 230 | 232 | 25,000 |
| 2015/02/13 | 234 | 234 | 227 | 230 | 16,000 |
| 2015/02/12 | 229 | 231 | 228 | 228 | 15,000 |
| 2015/02/10 | 227 | 227 | 225 | 227 | 10,000 |
| 2015/02/09 | 225 | 225 | 223 | 225 | 10,000 |
| 2015/02/06 | 225 | 226 | 225 | 225 | 7,000 |
| 2015/02/05 | 224 | 226 | 224 | 226 | 5,000 |
| 2015/02/04 | 226 | 226 | 223 | 225 | 5,000 |
| 2015/02/03 | 223 | 223 | 222 | 222 | 12,000 |
| 2015/02/02 | 225 | 225 | 223 | 223 | 9,000 |
| 2015/01/30 | 224 | 226 | 224 | 226 | 7,000 |
| 2015/01/29 | 223 | 226 | 222 | 222 | 28,000 |
| 2015/01/28 | 221 | 224 | 221 | 224 | 20,000 |
| 2015/01/27 | 226 | 226 | 222 | 223 | 23,000 |
| 2015/01/26 | 227 | 227 | 223 | 224 | 33,000 |
| 2015/01/23 | 228 | 230 | 228 | 230 | 39,000 |
| 2015/01/22 | 234 | 234 | 225 | 228 | 27,000 |
| 2015/01/21 | 232 | 232 | 230 | 230 | 12,000 |
| 2015/01/20 | 237 | 237 | 230 | 236 | 30,000 |
| 2015/01/19 | 233 | 238 | 231 | 232 | 48,000 |
| 2015/01/16 | 229 | 231 | 228 | 228 | 21,000 |
| 2015/01/15 | 235 | 236 | 235 | 236 | 14,000 |
| 2015/01/14 | 236 | 238 | 235 | 235 | 17,000 |
| 2015/01/13 | 236 | 238 | 236 | 236 | 25,000 |
| 2015/01/09 | 236 | 237 | 236 | 236 | 12,000 |
| 2015/01/08 | 238 | 238 | 236 | 236 | 6,000 |
| 2015/01/07 | 238 | 238 | 238 | 238 | 6,000 |
| 2015/01/06 | 240 | 240 | 236 | 236 | 17,000 |
| 2015/01/05 | 239 | 240 | 239 | 240 | 12,000 |