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 |
---|---|---|---|---|---|
2017/12/29 | 2,375 | 2,417 | 2,335 | 2,349 | 14,400 |
2017/12/28 | 2,394 | 2,394 | 2,362 | 2,375 | 9,700 |
2017/12/27 | 2,393 | 2,417 | 2,361 | 2,367 | 37,300 |
2017/12/26 | 2,251 | 2,630 | 2,251 | 2,417 | 240,700 |
2017/12/25 | 2,190 | 2,256 | 2,190 | 2,252 | 27,500 |
2017/12/22 | 2,169 | 2,187 | 2,169 | 2,186 | 26,600 |
2017/12/21 | 2,158 | 2,200 | 2,146 | 2,169 | 28,000 |
2017/12/20 | 2,231 | 2,231 | 2,183 | 2,183 | 23,400 |
2017/12/19 | 2,239 | 2,243 | 2,217 | 2,219 | 13,700 |
2017/12/18 | 2,264 | 2,275 | 2,227 | 2,231 | 23,300 |
2017/12/15 | 2,299 | 2,299 | 2,256 | 2,264 | 25,800 |
2017/12/14 | 2,306 | 2,318 | 2,288 | 2,299 | 14,800 |
2017/12/13 | 2,337 | 2,347 | 2,301 | 2,306 | 21,200 |
2017/12/12 | 2,380 | 2,385 | 2,340 | 2,367 | 22,700 |
2017/12/11 | 2,391 | 2,395 | 2,366 | 2,374 | 12,600 |
2017/12/08 | 2,371 | 2,405 | 2,371 | 2,378 | 8,900 |
2017/12/07 | 2,405 | 2,433 | 2,365 | 2,373 | 10,800 |
2017/12/06 | 2,396 | 2,476 | 2,396 | 2,410 | 12,900 |
2017/12/05 | 2,385 | 2,423 | 2,362 | 2,382 | 11,200 |
2017/12/04 | 2,398 | 2,401 | 2,371 | 2,385 | 4,800 |
2017/12/01 | 2,381 | 2,399 | 2,370 | 2,372 | 11,900 |
2017/11/30 | 2,424 | 2,436 | 2,353 | 2,377 | 16,000 |
2017/11/29 | 2,470 | 2,470 | 2,435 | 2,440 | 16,400 |
2017/11/28 | 2,510 | 2,527 | 2,462 | 2,462 | 13,000 |
2017/11/27 | 2,513 | 2,524 | 2,511 | 2,517 | 5,300 |
2017/11/24 | 2,504 | 2,514 | 2,504 | 2,505 | 4,000 |
2017/11/22 | 2,500 | 2,520 | 2,500 | 2,504 | 6,600 |
2017/11/21 | 2,522 | 2,535 | 2,496 | 2,496 | 11,600 |
2017/11/20 | 2,509 | 2,539 | 2,504 | 2,516 | 3,900 |
2017/11/17 | 2,547 | 2,547 | 2,509 | 2,515 | 7,700 |
2017/11/16 | 2,510 | 2,529 | 2,502 | 2,522 | 7,000 |
2017/11/15 | 2,555 | 2,556 | 2,509 | 2,510 | 11,300 |
2017/11/14 | 2,535 | 2,568 | 2,528 | 2,551 | 11,500 |
2017/11/13 | 2,550 | 2,565 | 2,515 | 2,520 | 25,000 |
2017/11/10 | 2,700 | 2,750 | 2,700 | 2,750 | 10,500 |
2017/11/09 | 2,750 | 2,766 | 2,750 | 2,751 | 9,300 |
2017/11/08 | 2,772 | 2,772 | 2,750 | 2,750 | 8,100 |
2017/11/07 | 2,757 | 2,780 | 2,750 | 2,750 | 4,000 |
2017/11/06 | 2,815 | 2,815 | 2,754 | 2,756 | 7,200 |
2017/11/02 | 2,790 | 2,807 | 2,785 | 2,804 | 8,900 |
2017/11/01 | 2,815 | 2,837 | 2,795 | 2,809 | 8,900 |
2017/10/31 | 2,784 | 2,819 | 2,784 | 2,812 | 9,500 |
2017/10/30 | 2,825 | 2,860 | 2,784 | 2,784 | 22,500 |
2017/10/27 | 2,869 | 2,869 | 2,808 | 2,834 | 10,500 |
2017/10/26 | 2,905 | 2,930 | 2,847 | 2,853 | 27,700 |
2017/10/25 | 2,782 | 2,959 | 2,752 | 2,905 | 93,100 |
2017/10/24 | 2,782 | 2,782 | 2,762 | 2,771 | 4,500 |
2017/10/23 | 2,729 | 2,776 | 2,717 | 2,761 | 12,000 |
2017/10/20 | 2,722 | 2,735 | 2,711 | 2,721 | 14,100 |
2017/10/19 | 2,793 | 2,793 | 2,722 | 2,722 | 20,600 |
2017/10/18 | 2,755 | 2,759 | 2,739 | 2,743 | 9,700 |
2017/10/17 | 2,777 | 2,793 | 2,771 | 2,777 | 4,700 |
2017/10/16 | 2,755 | 2,802 | 2,755 | 2,792 | 10,700 |
2017/10/13 | 2,804 | 2,820 | 2,771 | 2,778 | 16,500 |
2017/10/12 | 2,815 | 2,844 | 2,815 | 2,816 | 9,100 |
2017/10/11 | 2,905 | 2,925 | 2,811 | 2,818 | 22,100 |
2017/10/10 | 2,826 | 2,990 | 2,812 | 2,865 | 37,900 |
2017/10/06 | 2,741 | 2,815 | 2,741 | 2,810 | 12,800 |
2017/10/05 | 2,779 | 2,779 | 2,748 | 2,748 | 12,400 |
2017/10/04 | 2,761 | 2,780 | 2,755 | 2,765 | 18,300 |
2017/10/03 | 2,801 | 2,801 | 2,759 | 2,760 | 21,500 |
2017/10/02 | 2,805 | 2,828 | 2,801 | 2,801 | 18,000 |
2017/09/29 | 2,861 | 2,868 | 2,821 | 2,827 | 26,900 |
2017/09/28 | 2,909 | 2,929 | 2,860 | 2,868 | 38,200 |
2017/09/27 | 2,985 | 2,999 | 2,870 | 2,909 | 9,000 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 600 | 600 | 591 | 591 | 43,000 |
2017/09/25 | 602 | 607 | 599 | 602 | 140,000 |
2017/09/22 | 620 | 620 | 591 | 600 | 370,000 |
2017/09/21 | 575 | 600 | 575 | 591 | 185,000 |
2017/09/20 | 577 | 580 | 573 | 577 | 68,000 |
2017/09/19 | 581 | 581 | 571 | 577 | 75,000 |
2017/09/15 | 565 | 574 | 562 | 567 | 100,000 |
2017/09/14 | 591 | 591 | 570 | 570 | 89,000 |
2017/09/13 | 596 | 596 | 574 | 582 | 262,000 |
2017/09/12 | 554 | 572 | 554 | 566 | 74,000 |
2017/09/11 | 542 | 556 | 537 | 554 | 27,000 |
2017/09/08 | 542 | 547 | 537 | 542 | 34,000 |
2017/09/07 | 548 | 548 | 536 | 542 | 45,000 |
2017/09/06 | 538 | 569 | 526 | 534 | 274,000 |
2017/09/05 | 572 | 572 | 550 | 551 | 125,000 |
2017/09/04 | 570 | 572 | 565 | 570 | 40,000 |
2017/09/01 | 568 | 569 | 564 | 569 | 32,000 |
2017/08/31 | 571 | 573 | 567 | 569 | 28,000 |
2017/08/30 | 573 | 573 | 567 | 571 | 35,000 |
2017/08/29 | 570 | 575 | 566 | 573 | 36,000 |
2017/08/28 | 578 | 581 | 572 | 576 | 41,000 |
2017/08/25 | 577 | 583 | 575 | 578 | 68,000 |
2017/08/24 | 578 | 578 | 571 | 575 | 39,000 |
2017/08/23 | 586 | 590 | 573 | 578 | 166,000 |
2017/08/22 | 556 | 568 | 556 | 567 | 37,000 |
2017/08/21 | 556 | 565 | 550 | 556 | 51,000 |
2017/08/18 | 552 | 561 | 551 | 556 | 54,000 |
2017/08/17 | 560 | 563 | 556 | 556 | 41,000 |
2017/08/16 | 564 | 565 | 560 | 560 | 41,000 |
2017/08/15 | 557 | 567 | 557 | 565 | 47,000 |
2017/08/14 | 549 | 565 | 545 | 560 | 74,000 |
2017/08/10 | 558 | 558 | 544 | 549 | 109,000 |
2017/08/09 | 568 | 568 | 556 | 558 | 106,000 |
2017/08/08 | 571 | 571 | 566 | 568 | 29,000 |
2017/08/07 | 568 | 574 | 565 | 571 | 59,000 |
2017/08/04 | 565 | 575 | 562 | 568 | 60,000 |
2017/08/03 | 564 | 569 | 560 | 561 | 100,000 |
2017/08/02 | 565 | 568 | 560 | 563 | 130,000 |
2017/08/01 | 581 | 581 | 565 | 571 | 98,000 |
2017/07/31 | 591 | 591 | 571 | 581 | 125,000 |
2017/07/28 | 606 | 608 | 589 | 591 | 159,000 |
2017/07/27 | 594 | 610 | 589 | 601 | 258,000 |
2017/07/26 | 589 | 592 | 585 | 592 | 73,000 |
2017/07/25 | 594 | 595 | 587 | 589 | 77,000 |
2017/07/24 | 585 | 604 | 581 | 594 | 367,000 |
2017/07/21 | 568 | 582 | 568 | 578 | 126,000 |
2017/07/20 | 570 | 575 | 566 | 567 | 91,000 |
2017/07/19 | 574 | 578 | 572 | 572 | 48,000 |
2017/07/18 | 574 | 576 | 568 | 576 | 52,000 |
2017/07/14 | 590 | 590 | 570 | 582 | 149,000 |
2017/07/13 | 564 | 594 | 564 | 590 | 369,000 |
2017/07/12 | 561 | 567 | 560 | 564 | 87,000 |
2017/07/11 | 562 | 566 | 558 | 560 | 90,000 |
2017/07/10 | 565 | 567 | 561 | 562 | 84,000 |
2017/07/07 | 566 | 568 | 561 | 562 | 94,000 |
2017/07/06 | 579 | 580 | 564 | 566 | 130,000 |
2017/07/05 | 564 | 578 | 564 | 574 | 113,000 |
2017/07/04 | 589 | 590 | 560 | 564 | 182,000 |
2017/07/03 | 575 | 589 | 575 | 586 | 99,000 |
2017/06/30 | 575 | 580 | 568 | 578 | 111,000 |
2017/06/29 | 584 | 584 | 575 | 581 | 89,000 |
2017/06/28 | 589 | 589 | 577 | 582 | 121,000 |
2017/06/27 | 594 | 595 | 587 | 590 | 104,000 |
2017/06/26 | 594 | 594 | 584 | 592 | 134,000 |
2017/06/23 | 595 | 598 | 584 | 588 | 338,000 |
2017/06/22 | 630 | 633 | 577 | 595 | 2,481,000 |
2017/06/21 | 589 | 639 | 589 | 639 | 1,109,000 |
2017/06/20 | 553 | 556 | 534 | 539 | 218,000 |
2017/06/19 | 560 | 574 | 543 | 556 | 640,000 |
2017/06/16 | 519 | 519 | 511 | 511 | 43,000 |
2017/06/15 | 518 | 520 | 515 | 516 | 47,000 |
2017/06/14 | 517 | 517 | 510 | 514 | 78,000 |
2017/06/13 | 516 | 519 | 514 | 514 | 94,000 |
2017/06/12 | 521 | 524 | 517 | 521 | 74,000 |
2017/06/09 | 524 | 529 | 520 | 522 | 92,000 |
2017/06/08 | 523 | 526 | 516 | 526 | 131,000 |
2017/06/07 | 550 | 550 | 522 | 527 | 220,000 |
2017/06/06 | 562 | 563 | 551 | 551 | 121,000 |
2017/06/05 | 562 | 564 | 557 | 561 | 95,000 |
2017/06/02 | 555 | 560 | 555 | 557 | 80,000 |
2017/06/01 | 561 | 564 | 554 | 556 | 155,000 |
2017/05/31 | 556 | 567 | 553 | 561 | 172,000 |
2017/05/30 | 562 | 565 | 555 | 555 | 168,000 |
2017/05/29 | 555 | 577 | 552 | 553 | 249,000 |
2017/05/26 | 569 | 570 | 558 | 559 | 278,000 |
2017/05/25 | 575 | 578 | 568 | 569 | 227,000 |
2017/05/24 | 577 | 578 | 568 | 572 | 248,000 |
2017/05/23 | 579 | 580 | 571 | 576 | 307,000 |
2017/05/22 | 569 | 594 | 567 | 581 | 832,000 |
2017/05/19 | 620 | 623 | 566 | 579 | 4,780,000 |
2017/05/18 | 490 | 573 | 490 | 573 | 3,904,000 |
2017/05/17 | 487 | 496 | 487 | 493 | 79,000 |
2017/05/16 | 502 | 503 | 484 | 487 | 231,000 |
2017/05/15 | 505 | 509 | 501 | 502 | 129,000 |
2017/05/12 | 525 | 527 | 514 | 518 | 124,000 |
2017/05/11 | 535 | 535 | 513 | 522 | 185,000 |
2017/05/10 | 519 | 535 | 517 | 525 | 275,000 |
2017/05/09 | 496 | 540 | 496 | 529 | 606,000 |
2017/05/08 | 495 | 507 | 492 | 495 | 219,000 |
2017/05/02 | 489 | 489 | 480 | 487 | 155,000 |
2017/05/01 | 503 | 505 | 481 | 485 | 304,000 |
2017/04/28 | 511 | 518 | 506 | 508 | 191,000 |
2017/04/27 | 498 | 531 | 498 | 517 | 300,000 |
2017/04/26 | 495 | 538 | 495 | 513 | 730,000 |
2017/04/25 | 478 | 493 | 478 | 487 | 263,000 |
2017/04/24 | 508 | 510 | 486 | 486 | 489,000 |
2017/04/21 | 560 | 566 | 512 | 514 | 727,000 |
2017/04/20 | 569 | 585 | 557 | 558 | 477,000 |
2017/04/19 | 598 | 630 | 579 | 581 | 1,224,000 |
2017/04/18 | 552 | 610 | 552 | 605 | 1,379,000 |
2017/04/17 | 560 | 564 | 534 | 540 | 525,000 |
2017/04/14 | 560 | 595 | 555 | 580 | 777,000 |
2017/04/13 | 530 | 572 | 525 | 562 | 731,000 |
2017/04/12 | 539 | 545 | 530 | 538 | 395,000 |
2017/04/11 | 569 | 587 | 547 | 555 | 970,000 |
2017/04/10 | 569 | 590 | 553 | 585 | 901,000 |
2017/04/07 | 596 | 609 | 555 | 580 | 1,068,000 |
2017/04/06 | 611 | 611 | 576 | 597 | 967,000 |
2017/04/05 | 622 | 648 | 606 | 619 | 1,038,000 |
2017/04/04 | 650 | 700 | 619 | 637 | 1,991,000 |
2017/04/03 | 775 | 786 | 655 | 663 | 2,809,000 |
2017/03/31 | 740 | 900 | 687 | 787 | 10,225,000 |
2017/03/30 | 888 | 1,050 | 723 | 750 | 11,750,000 |
2017/03/29 | 873 | 873 | 873 | 873 | 86,000 |
2017/03/28 | 677 | 677 | 677 | 677 | 66,000 |
2017/03/27 | 577 | 577 | 577 | 577 | 88,000 |
2017/03/24 | 497 | 497 | 497 | 497 | 182,000 |
2017/03/23 | 417 | 417 | 412 | 417 | 1,785,000 |
2017/03/22 | 265 | 337 | 265 | 337 | 5,911,000 |
2017/03/21 | 253 | 257 | 250 | 257 | 42,000 |
2017/03/17 | 258 | 259 | 254 | 254 | 23,000 |
2017/03/16 | 258 | 260 | 257 | 258 | 20,000 |
2017/03/15 | 258 | 262 | 256 | 259 | 35,000 |
2017/03/14 | 257 | 260 | 256 | 258 | 13,000 |
2017/03/13 | 258 | 259 | 256 | 256 | 11,000 |
2017/03/10 | 259 | 261 | 255 | 260 | 57,000 |
2017/03/09 | 250 | 254 | 250 | 253 | 24,000 |
2017/03/08 | 252 | 254 | 251 | 251 | 34,000 |
2017/03/07 | 251 | 253 | 250 | 251 | 26,000 |
2017/03/06 | 253 | 253 | 252 | 253 | 29,000 |
2017/03/03 | 251 | 253 | 251 | 253 | 22,000 |
2017/03/02 | 252 | 253 | 249 | 253 | 41,000 |
2017/03/01 | 248 | 251 | 248 | 251 | 6,000 |
2017/02/28 | 248 | 250 | 247 | 250 | 14,000 |
2017/02/27 | 245 | 251 | 245 | 248 | 44,000 |
2017/02/24 | 254 | 254 | 247 | 247 | 43,000 |
2017/02/23 | 244 | 254 | 244 | 254 | 53,000 |
2017/02/22 | 247 | 247 | 243 | 246 | 93,000 |
2017/02/21 | 253 | 253 | 246 | 246 | 32,000 |
2017/02/20 | 250 | 250 | 244 | 250 | 63,000 |
2017/02/17 | 249 | 254 | 249 | 251 | 46,000 |
2017/02/16 | 259 | 270 | 245 | 249 | 327,000 |
2017/02/15 | 227 | 260 | 227 | 255 | 152,000 |
2017/02/14 | 225 | 229 | 225 | 226 | 23,000 |
2017/02/13 | 220 | 226 | 220 | 226 | 25,000 |
2017/02/10 | 220 | 220 | 219 | 220 | 10,000 |
2017/02/09 | 220 | 220 | 218 | 219 | 26,000 |
2017/02/08 | 220 | 221 | 220 | 221 | 3,000 |
2017/02/07 | 223 | 223 | 221 | 221 | 4,000 |
2017/02/06 | 223 | 223 | 223 | 223 | 5,000 |
2017/02/03 | 222 | 225 | 219 | 222 | 10,000 |
2017/02/02 | 225 | 225 | 219 | 220 | 36,000 |
2017/02/01 | 219 | 224 | 219 | 224 | 16,000 |
2017/01/31 | 221 | 221 | 218 | 220 | 12,000 |
2017/01/30 | 220 | 222 | 220 | 220 | 8,000 |
2017/01/27 | 221 | 221 | 220 | 220 | 10,000 |
2017/01/26 | 219 | 222 | 219 | 220 | 17,000 |
2017/01/25 | 218 | 219 | 217 | 218 | 8,000 |
2017/01/24 | 218 | 218 | 214 | 216 | 18,000 |
2017/01/23 | 215 | 216 | 215 | 216 | 2,000 |
2017/01/20 | 217 | 217 | 215 | 215 | 11,000 |
2017/01/19 | 214 | 217 | 214 | 215 | 8,000 |
2017/01/18 | 213 | 215 | 213 | 215 | 5,000 |
2017/01/17 | 217 | 217 | 216 | 216 | 4,000 |
2017/01/16 | 218 | 218 | 217 | 217 | 3,000 |
2017/01/13 | 218 | 223 | 215 | 218 | 14,000 |
2017/01/12 | 219 | 219 | 217 | 218 | 12,000 |
2017/01/11 | 218 | 218 | 214 | 217 | 35,000 |
2017/01/10 | 220 | 221 | 219 | 221 | 6,000 |
2017/01/06 | 220 | 221 | 220 | 220 | 9,000 |
2017/01/05 | 219 | 221 | 219 | 220 | 8,000 |
2017/01/04 | 214 | 222 | 214 | 219 | 13,000 |