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 |
---|---|---|---|---|---|
2016/12/30 | 218 | 218 | 213 | 215 | 21,000 |
2016/12/29 | 214 | 218 | 214 | 218 | 19,000 |
2016/12/28 | 210 | 217 | 210 | 217 | 7,000 |
2016/12/27 | 215 | 216 | 209 | 209 | 29,000 |
2016/12/26 | 218 | 218 | 216 | 216 | 14,000 |
2016/12/22 | 217 | 220 | 216 | 218 | 12,000 |
2016/12/21 | 214 | 217 | 213 | 217 | 8,000 |
2016/12/20 | 212 | 217 | 212 | 217 | 10,000 |
2016/12/19 | 218 | 221 | 216 | 216 | 27,000 |
2016/12/16 | 225 | 228 | 221 | 223 | 37,000 |
2016/12/15 | 222 | 227 | 222 | 225 | 17,000 |
2016/12/14 | 224 | 224 | 222 | 222 | 23,000 |
2016/12/13 | 225 | 225 | 221 | 224 | 15,000 |
2016/12/12 | 224 | 226 | 224 | 226 | 15,000 |
2016/12/09 | 224 | 226 | 224 | 224 | 32,000 |
2016/12/08 | 218 | 223 | 218 | 223 | 38,000 |
2016/12/07 | 217 | 220 | 217 | 218 | 36,000 |
2016/12/06 | 216 | 217 | 213 | 213 | 13,000 |
2016/12/05 | 212 | 213 | 212 | 212 | 29,000 |
2016/12/02 | 216 | 216 | 209 | 212 | 56,000 |
2016/12/01 | 212 | 217 | 212 | 217 | 60,000 |
2016/11/30 | 207 | 211 | 207 | 210 | 11,000 |
2016/11/29 | 211 | 211 | 205 | 205 | 21,000 |
2016/11/28 | 213 | 213 | 209 | 209 | 21,000 |
2016/11/25 | 208 | 213 | 208 | 213 | 25,000 |
2016/11/24 | 212 | 213 | 207 | 208 | 35,000 |
2016/11/22 | 213 | 213 | 210 | 211 | 23,000 |
2016/11/21 | 211 | 212 | 211 | 212 | 10,000 |
2016/11/18 | 214 | 214 | 210 | 211 | 18,000 |
2016/11/17 | 210 | 214 | 209 | 214 | 13,000 |
2016/11/16 | 215 | 215 | 215 | 215 | 5,000 |
2016/11/15 | 208 | 215 | 206 | 215 | 36,000 |
2016/11/14 | 201 | 214 | 200 | 214 | 54,000 |
2016/11/11 | 188 | 194 | 188 | 194 | 23,000 |
2016/11/10 | 190 | 190 | 185 | 185 | 30,000 |
2016/11/09 | 194 | 194 | 179 | 181 | 63,000 |
2016/11/08 | 203 | 204 | 191 | 191 | 51,000 |
2016/11/07 | 213 | 213 | 204 | 204 | 22,000 |
2016/11/04 | 211 | 216 | 211 | 213 | 11,000 |
2016/11/02 | 216 | 220 | 214 | 216 | 28,000 |
2016/11/01 | 210 | 219 | 207 | 219 | 39,000 |
2016/10/31 | 207 | 210 | 207 | 210 | 12,000 |
2016/10/28 | 205 | 206 | 200 | 206 | 67,000 |
2016/10/27 | 210 | 210 | 201 | 201 | 62,000 |
2016/10/26 | 202 | 210 | 202 | 210 | 30,000 |
2016/10/25 | 197 | 201 | 197 | 200 | 9,000 |
2016/10/24 | 196 | 197 | 196 | 197 | 7,000 |
2016/10/21 | 195 | 199 | 195 | 196 | 22,000 |
2016/10/20 | 195 | 200 | 192 | 193 | 40,000 |
2016/10/19 | 198 | 200 | 195 | 195 | 7,000 |
2016/10/18 | 195 | 198 | 195 | 196 | 11,000 |
2016/10/17 | 200 | 202 | 196 | 198 | 11,000 |
2016/10/14 | 191 | 201 | 191 | 200 | 18,000 |
2016/10/13 | 197 | 197 | 195 | 195 | 7,000 |
2016/10/12 | 194 | 195 | 194 | 195 | 8,000 |
2016/10/11 | 192 | 193 | 189 | 193 | 12,000 |
2016/10/07 | 189 | 189 | 189 | 189 | 5,000 |
2016/10/06 | 190 | 190 | 185 | 185 | 7,000 |
2016/10/05 | 190 | 190 | 190 | 190 | 6,000 |
2016/10/04 | 189 | 190 | 186 | 189 | 11,000 |
2016/10/03 | 189 | 189 | 184 | 187 | 14,000 |
2016/09/30 | 179 | 179 | 179 | 179 | 4,000 |
2016/09/29 | 176 | 180 | 176 | 180 | 8,000 |
2016/09/28 | 177 | 177 | 175 | 176 | 9,000 |
2016/09/27 | 177 | 178 | 175 | 175 | 24,000 |
2016/09/26 | 181 | 182 | 181 | 182 | 7,000 |
2016/09/23 | 181 | 182 | 181 | 182 | 22,000 |
2016/09/21 | 178 | 181 | 178 | 181 | 7,000 |
2016/09/20 | 175 | 177 | 175 | 177 | 6,000 |
2016/09/16 | 176 | 179 | 176 | 179 | 4,000 |
2016/09/15 | 177 | 180 | 177 | 180 | 13,000 |
2016/09/14 | 175 | 177 | 175 | 177 | 5,000 |
2016/09/13 | 175 | 180 | 174 | 180 | 10,000 |
2016/09/12 | 178 | 178 | 176 | 176 | 5,000 |
2016/09/09 | 179 | 180 | 177 | 179 | 9,000 |
2016/09/08 | 176 | 179 | 176 | 179 | 8,000 |
2016/09/07 | 179 | 179 | 178 | 178 | 5,000 |
2016/09/06 | 179 | 179 | 179 | 179 | 2,000 |
2016/09/05 | 180 | 180 | 179 | 179 | 3,000 |
2016/09/02 | 179 | 179 | 179 | 179 | 2,000 |
2016/09/01 | 177 | 180 | 177 | 180 | 18,000 |
2016/08/31 | 177 | 177 | 175 | 177 | 5,000 |
2016/08/30 | 177 | 177 | 172 | 172 | 9,000 |
2016/08/29 | 176 | 177 | 176 | 177 | 3,000 |
2016/08/26 | 175 | 176 | 175 | 176 | 2,000 |
2016/08/25 | 176 | 176 | 175 | 175 | 8,000 |
2016/08/24 | 175 | 175 | 175 | 175 | 2,000 |
2016/08/23 | 170 | 176 | 170 | 175 | 8,000 |
2016/08/22 | 171 | 171 | 170 | 170 | 4,000 |
2016/08/19 | 171 | 171 | 171 | 171 | 1,000 |
2016/08/18 | 168 | 174 | 168 | 171 | 10,000 |
2016/08/17 | 170 | 170 | 170 | 170 | 2,000 |
2016/08/16 | 175 | 175 | 171 | 172 | 10,000 |
2016/08/15 | 172 | 172 | 172 | 172 | 1,000 |
2016/08/12 | 171 | 175 | 171 | 173 | 6,000 |
2016/08/10 | 170 | 172 | 170 | 172 | 5,000 |
2016/08/09 | 173 | 173 | 173 | 173 | 2,000 |
2016/08/08 | 172 | 172 | 171 | 171 | 6,000 |
2016/08/05 | 170 | 174 | 170 | 174 | 3,000 |
2016/08/04 | 173 | 173 | 170 | 170 | 2,000 |
2016/08/03 | 170 | 170 | 170 | 170 | 7,000 |
2016/08/02 | 172 | 172 | 171 | 172 | 4,000 |
2016/08/01 | 173 | 173 | 171 | 172 | 8,000 |
2016/07/29 | 177 | 177 | 177 | 177 | 5,000 |
2016/07/28 | 177 | 178 | 175 | 176 | 15,000 |
2016/07/27 | 173 | 175 | 173 | 175 | 3,000 |
2016/07/26 | 176 | 176 | 173 | 173 | 13,000 |
2016/07/25 | 172 | 176 | 172 | 176 | 9,000 |
2016/07/22 | 173 | 177 | 170 | 172 | 12,000 |
2016/07/21 | 177 | 177 | 177 | 177 | 1,000 |
2016/07/20 | 173 | 177 | 173 | 177 | 9,000 |
2016/07/19 | 173 | 177 | 172 | 177 | 8,000 |
2016/07/15 | 178 | 178 | 175 | 175 | 3,000 |
2016/07/14 | 176 | 176 | 176 | 176 | 3,000 |
2016/07/13 | 171 | 176 | 171 | 176 | 9,000 |
2016/07/12 | 167 | 167 | 167 | 167 | 2,000 |
2016/07/08 | 169 | 169 | 169 | 169 | 1,000 |
2016/07/07 | 179 | 179 | 174 | 174 | 7,000 |
2016/07/06 | 178 | 179 | 178 | 179 | 18,000 |
2016/07/05 | 177 | 178 | 177 | 178 | 10,000 |
2016/07/04 | 179 | 179 | 175 | 177 | 5,000 |
2016/07/01 | 175 | 177 | 175 | 175 | 5,000 |
2016/06/30 | 175 | 177 | 175 | 175 | 7,000 |
2016/06/29 | 170 | 174 | 169 | 174 | 8,000 |
2016/06/28 | 165 | 169 | 164 | 169 | 11,000 |
2016/06/27 | 162 | 165 | 162 | 165 | 27,000 |
2016/06/24 | 173 | 173 | 162 | 166 | 24,000 |
2016/06/23 | 173 | 173 | 173 | 173 | 3,000 |
2016/06/22 | 168 | 169 | 168 | 169 | 3,000 |
2016/06/21 | 168 | 171 | 167 | 171 | 3,000 |
2016/06/20 | 166 | 170 | 166 | 170 | 4,000 |
2016/06/17 | 166 | 166 | 166 | 166 | 2,000 |
2016/06/16 | 172 | 172 | 167 | 167 | 5,000 |
2016/06/15 | 166 | 173 | 166 | 171 | 13,000 |
2016/06/14 | 173 | 173 | 170 | 170 | 13,000 |
2016/06/13 | 172 | 177 | 172 | 173 | 5,000 |
2016/06/10 | 173 | 174 | 172 | 172 | 21,000 |
2016/06/09 | 178 | 178 | 171 | 173 | 16,000 |
2016/06/08 | 178 | 178 | 177 | 178 | 5,000 |
2016/06/07 | 174 | 174 | 174 | 174 | 1,000 |
2016/06/06 | 171 | 174 | 171 | 174 | 9,000 |
2016/06/03 | 178 | 178 | 176 | 178 | 7,000 |
2016/06/02 | 178 | 178 | 178 | 178 | 1,000 |
2016/06/01 | 175 | 175 | 175 | 175 | 2,000 |
2016/05/31 | 176 | 179 | 176 | 179 | 11,000 |
2016/05/30 | 177 | 178 | 177 | 177 | 4,000 |
2016/05/27 | 177 | 178 | 177 | 177 | 7,000 |
2016/05/26 | 174 | 175 | 174 | 175 | 11,000 |
2016/05/25 | 175 | 177 | 175 | 175 | 13,000 |
2016/05/24 | 174 | 175 | 173 | 175 | 14,000 |
2016/05/23 | 171 | 174 | 171 | 174 | 12,000 |
2016/05/20 | 170 | 171 | 170 | 171 | 5,000 |
2016/05/19 | 170 | 171 | 170 | 171 | 5,000 |
2016/05/18 | 170 | 172 | 170 | 170 | 27,000 |
2016/05/17 | 173 | 174 | 172 | 173 | 8,000 |
2016/05/16 | 179 | 179 | 174 | 174 | 11,000 |
2016/05/13 | 174 | 177 | 170 | 170 | 11,000 |
2016/05/12 | 173 | 174 | 173 | 174 | 2,000 |
2016/05/11 | 170 | 176 | 170 | 173 | 28,000 |
2016/05/10 | 170 | 175 | 170 | 173 | 16,000 |
2016/05/09 | 168 | 170 | 168 | 170 | 9,000 |
2016/05/06 | 172 | 172 | 167 | 168 | 20,000 |
2016/05/02 | 171 | 171 | 171 | 171 | 3,000 |
2016/04/28 | 175 | 176 | 173 | 176 | 6,000 |
2016/04/27 | 176 | 177 | 174 | 177 | 6,000 |
2016/04/26 | 179 | 179 | 175 | 178 | 7,000 |
2016/04/25 | 179 | 180 | 178 | 179 | 18,000 |
2016/04/22 | 175 | 180 | 175 | 178 | 8,000 |
2016/04/21 | 178 | 179 | 174 | 178 | 21,000 |
2016/04/20 | 176 | 179 | 176 | 179 | 4,000 |
2016/04/19 | 173 | 176 | 173 | 176 | 6,000 |
2016/04/18 | 172 | 173 | 169 | 172 | 37,000 |
2016/04/15 | 171 | 179 | 171 | 172 | 17,000 |
2016/04/14 | 171 | 179 | 171 | 171 | 14,000 |
2016/04/13 | 169 | 173 | 169 | 170 | 8,000 |
2016/04/12 | 166 | 167 | 166 | 166 | 16,000 |
2016/04/11 | 166 | 170 | 166 | 166 | 11,000 |
2016/04/08 | 167 | 170 | 167 | 169 | 6,000 |
2016/04/07 | 172 | 172 | 170 | 170 | 3,000 |
2016/04/06 | 168 | 172 | 168 | 172 | 6,000 |
2016/04/05 | 176 | 176 | 171 | 173 | 13,000 |
2016/04/04 | 173 | 173 | 173 | 173 | 4,000 |
2016/04/01 | 173 | 173 | 170 | 170 | 6,000 |
2016/03/31 | 181 | 181 | 178 | 178 | 8,000 |
2016/03/30 | 182 | 182 | 181 | 181 | 10,000 |
2016/03/29 | 185 | 188 | 183 | 185 | 24,000 |
2016/03/28 | 186 | 195 | 185 | 188 | 139,000 |
2016/03/25 | 184 | 187 | 184 | 186 | 28,000 |
2016/03/24 | 183 | 185 | 183 | 183 | 12,000 |
2016/03/23 | 185 | 187 | 184 | 184 | 9,000 |
2016/03/22 | 185 | 185 | 184 | 185 | 16,000 |
2016/03/18 | 183 | 185 | 183 | 183 | 9,000 |
2016/03/17 | 183 | 186 | 183 | 183 | 7,000 |
2016/03/16 | 184 | 187 | 182 | 182 | 10,000 |
2016/03/15 | 189 | 190 | 182 | 184 | 25,000 |
2016/03/14 | 181 | 185 | 179 | 184 | 25,000 |
2016/03/11 | 180 | 184 | 178 | 179 | 25,000 |
2016/03/10 | 179 | 185 | 179 | 181 | 11,000 |
2016/03/09 | 181 | 181 | 179 | 179 | 9,000 |
2016/03/08 | 181 | 182 | 181 | 182 | 4,000 |
2016/03/07 | 180 | 182 | 179 | 182 | 5,000 |
2016/03/04 | 179 | 181 | 178 | 180 | 12,000 |
2016/03/03 | 176 | 181 | 176 | 178 | 7,000 |
2016/03/02 | 178 | 179 | 178 | 178 | 11,000 |
2016/03/01 | 176 | 177 | 176 | 176 | 6,000 |
2016/02/29 | 179 | 179 | 177 | 177 | 11,000 |
2016/02/26 | 176 | 179 | 176 | 177 | 7,000 |
2016/02/25 | 177 | 184 | 176 | 176 | 28,000 |
2016/02/24 | 177 | 181 | 175 | 177 | 8,000 |
2016/02/23 | 179 | 180 | 177 | 177 | 10,000 |
2016/02/22 | 176 | 179 | 176 | 179 | 7,000 |
2016/02/19 | 182 | 182 | 176 | 176 | 19,000 |
2016/02/18 | 177 | 183 | 177 | 182 | 12,000 |
2016/02/17 | 173 | 177 | 173 | 177 | 12,000 |
2016/02/16 | 175 | 177 | 172 | 172 | 12,000 |
2016/02/15 | 171 | 174 | 169 | 171 | 8,000 |
2016/02/12 | 183 | 183 | 156 | 168 | 96,000 |
2016/02/10 | 196 | 196 | 190 | 190 | 14,000 |
2016/02/09 | 198 | 198 | 197 | 197 | 4,000 |
2016/02/08 | 206 | 206 | 201 | 201 | 4,000 |
2016/02/05 | 205 | 206 | 202 | 202 | 5,000 |
2016/02/04 | 205 | 205 | 205 | 205 | 1,000 |
2016/02/03 | 203 | 205 | 203 | 204 | 7,000 |
2016/02/02 | 205 | 208 | 204 | 208 | 11,000 |
2016/02/01 | 204 | 208 | 204 | 208 | 10,000 |
2016/01/29 | 199 | 200 | 195 | 199 | 20,000 |
2016/01/28 | 202 | 202 | 198 | 198 | 11,000 |
2016/01/27 | 209 | 209 | 200 | 202 | 21,000 |
2016/01/26 | 202 | 206 | 201 | 201 | 14,000 |
2016/01/25 | 201 | 209 | 201 | 202 | 18,000 |
2016/01/22 | 196 | 201 | 196 | 201 | 12,000 |
2016/01/21 | 195 | 200 | 195 | 196 | 7,000 |
2016/01/20 | 205 | 205 | 200 | 200 | 13,000 |
2016/01/19 | 203 | 205 | 203 | 205 | 4,000 |
2016/01/18 | 201 | 205 | 200 | 203 | 9,000 |
2016/01/15 | 211 | 211 | 211 | 211 | 1,000 |
2016/01/14 | 209 | 209 | 201 | 204 | 15,000 |
2016/01/13 | 214 | 214 | 213 | 214 | 8,000 |
2016/01/12 | 211 | 215 | 211 | 215 | 11,000 |
2016/01/08 | 208 | 213 | 208 | 213 | 3,000 |
2016/01/07 | 210 | 212 | 210 | 212 | 2,000 |
2016/01/06 | 209 | 209 | 209 | 209 | 2,000 |
2016/01/05 | 209 | 212 | 209 | 212 | 13,000 |
2016/01/04 | 218 | 218 | 214 | 214 | 6,000 |