6901 澤藤電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 956 | 962 | 953 | 959 | 2,800 | 959 |
| 2024-11-20 | 955 | 960 | 955 | 955 | 3,400 | 955 |
| 2024-11-19 | 956 | 962 | 955 | 962 | 1,500 | 962 |
| 2024-11-18 | 950 | 962 | 950 | 954 | 3,100 | 954 |
| 2024-11-15 | 959 | 959 | 951 | 952 | 3,400 | 952 |
| 2024-11-14 | 973 | 973 | 960 | 961 | 5,200 | 961 |
| 2024-11-13 | 973 | 980 | 964 | 966 | 6,500 | 966 |
| 2024-11-12 | 975 | 985 | 970 | 985 | 4,900 | 985 |
| 2024-11-11 | 985 | 990 | 973 | 980 | 15,600 | 980 |
| 2024-11-08 | 1,000 | 1,009 | 994 | 996 | 15,500 | 996 |
| 2024-11-07 | 1,019 | 1,038 | 1,019 | 1,019 | 4,100 | 1,019 |
| 2024-11-06 | 1,023 | 1,046 | 1,015 | 1,015 | 3,700 | 1,015 |
| 2024-11-05 | 994 | 1,018 | 994 | 1,018 | 5,100 | 1,018 |
| 2024-11-01 | 1,011 | 1,014 | 1,009 | 1,014 | 1,700 | 1,014 |
| 2024-10-31 | 989 | 1,015 | 982 | 1,011 | 7,000 | 1,011 |
| 2024-10-30 | 1,004 | 1,011 | 989 | 989 | 31,400 | 989 |
| 2024-10-29 | 1,011 | 1,011 | 1,001 | 1,011 | 3,900 | 1,011 |
| 2024-10-28 | 1,006 | 1,021 | 1,004 | 1,011 | 2,800 | 1,011 |
| 2024-10-25 | 1,021 | 1,022 | 1,009 | 1,010 | 3,500 | 1,010 |
| 2024-10-24 | 1,009 | 1,021 | 1,009 | 1,021 | 4,200 | 1,021 |
| 2024-10-23 | 1,047 | 1,052 | 1,012 | 1,012 | 6,500 | 1,012 |
| 2024-10-22 | 1,059 | 1,060 | 1,050 | 1,060 | 1,700 | 1,060 |
| 2024-10-21 | 1,056 | 1,056 | 1,053 | 1,053 | 200 | 1,053 |
| 2024-10-18 | 1,050 | 1,054 | 1,050 | 1,054 | 3,800 | 1,054 |
| 2024-10-17 | 1,052 | 1,057 | 1,050 | 1,053 | 900 | 1,053 |
| 2024-10-16 | 1,051 | 1,081 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2024-10-15 | 1,071 | 1,071 | 1,056 | 1,058 | 2,200 | 1,058 |
| 2024-10-11 | 1,060 | 1,062 | 1,058 | 1,062 | 900 | 1,062 |
| 2024-10-10 | 1,058 | 1,060 | 1,050 | 1,057 | 2,500 | 1,057 |
| 2024-10-09 | 1,070 | 1,070 | 1,046 | 1,058 | 2,300 | 1,058 |
| 2024-10-08 | 1,071 | 1,072 | 1,062 | 1,068 | 3,300 | 1,068 |
| 2024-10-07 | 1,071 | 1,082 | 1,066 | 1,080 | 2,800 | 1,080 |
| 2024-10-04 | 1,063 | 1,067 | 1,055 | 1,066 | 3,600 | 1,066 |
| 2024-10-03 | 1,063 | 1,063 | 1,063 | 1,063 | 300 | 1,063 |
| 2024-10-02 | 1,058 | 1,086 | 1,043 | 1,050 | 8,300 | 1,050 |
| 2024-10-01 | 1,083 | 1,085 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2024-09-30 | 1,076 | 1,089 | 1,074 | 1,080 | 2,100 | 1,080 |
| 2024-09-27 | 1,096 | 1,098 | 1,083 | 1,083 | 3,300 | 1,083 |
| 2024-09-26 | 1,099 | 1,101 | 1,096 | 1,096 | 2,100 | 1,096 |
| 2024-09-25 | 1,094 | 1,100 | 1,094 | 1,095 | 1,400 | 1,095 |
| 2024-09-24 | 1,107 | 1,107 | 1,093 | 1,094 | 2,400 | 1,094 |
| 2024-09-20 | 1,070 | 1,092 | 1,070 | 1,092 | 2,800 | 1,092 |
| 2024-09-19 | 1,055 | 1,065 | 1,045 | 1,065 | 1,600 | 1,065 |
| 2024-09-18 | 1,053 | 1,053 | 1,049 | 1,053 | 1,800 | 1,053 |
| 2024-09-17 | 1,065 | 1,066 | 1,039 | 1,054 | 3,500 | 1,054 |
| 2024-09-13 | 1,034 | 1,056 | 1,031 | 1,044 | 5,100 | 1,044 |
| 2024-09-12 | 1,042 | 1,042 | 1,033 | 1,042 | 2,900 | 1,042 |
| 2024-09-11 | 1,052 | 1,052 | 1,026 | 1,027 | 3,400 | 1,027 |
| 2024-09-10 | 1,053 | 1,073 | 1,050 | 1,052 | 5,600 | 1,052 |
| 2024-09-09 | 1,061 | 1,071 | 1,051 | 1,053 | 3,100 | 1,053 |
| 2024-09-06 | 1,090 | 1,096 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2024-09-05 | 1,100 | 1,101 | 1,088 | 1,090 | 3,800 | 1,090 |
| 2024-09-04 | 1,120 | 1,138 | 1,087 | 1,110 | 5,600 | 1,110 |
| 2024-09-03 | 1,122 | 1,130 | 1,120 | 1,129 | 4,400 | 1,129 |
| 2024-09-02 | 1,127 | 1,127 | 1,117 | 1,117 | 1,900 | 1,117 |
| 2024-08-30 | 1,138 | 1,138 | 1,121 | 1,127 | 700 | 1,127 |
| 2024-08-29 | 1,126 | 1,131 | 1,120 | 1,120 | 2,100 | 1,120 |
| 2024-08-28 | 1,141 | 1,141 | 1,118 | 1,129 | 5,000 | 1,129 |
| 2024-08-27 | 1,086 | 1,141 | 1,086 | 1,130 | 11,800 | 1,130 |
| 2024-08-26 | 1,086 | 1,087 | 1,084 | 1,086 | 2,500 | 1,086 |
| 2024-08-23 | 1,066 | 1,083 | 1,066 | 1,083 | 3,500 | 1,083 |
| 2024-08-22 | 1,054 | 1,066 | 1,053 | 1,066 | 3,200 | 1,066 |
| 2024-08-21 | 1,039 | 1,053 | 1,029 | 1,048 | 4,700 | 1,048 |
| 2024-08-20 | 1,052 | 1,052 | 1,039 | 1,039 | 1,200 | 1,039 |
| 2024-08-19 | 1,058 | 1,060 | 1,027 | 1,034 | 14,800 | 1,034 |
| 2024-08-16 | 1,059 | 1,059 | 1,050 | 1,052 | 4,500 | 1,052 |
| 2024-08-15 | 1,049 | 1,059 | 1,042 | 1,049 | 2,700 | 1,049 |
| 2024-08-14 | 1,043 | 1,066 | 1,042 | 1,049 | 3,700 | 1,049 |
| 2024-08-13 | 1,020 | 1,050 | 1,020 | 1,043 | 3,500 | 1,043 |
| 2024-08-09 | 1,016 | 1,042 | 1,008 | 1,020 | 10,100 | 1,020 |
| 2024-08-08 | 1,029 | 1,029 | 988 | 996 | 9,900 | 996 |
| 2024-08-07 | 961 | 1,036 | 961 | 999 | 6,700 | 999 |
| 2024-08-06 | 1,069 | 1,069 | 902 | 960 | 21,400 | 960 |
| 2024-08-05 | 1,027 | 1,050 | 950 | 955 | 19,800 | 955 |
| 2024-08-02 | 1,119 | 1,144 | 1,118 | 1,125 | 11,900 | 1,125 |
| 2024-08-01 | 1,230 | 1,230 | 1,209 | 1,209 | 5,100 | 1,209 |
| 2024-07-31 | 1,220 | 1,229 | 1,211 | 1,227 | 6,900 | 1,227 |
| 2024-07-30 | 1,253 | 1,260 | 1,203 | 1,203 | 22,100 | 1,203 |
| 2024-07-29 | 1,250 | 1,265 | 1,250 | 1,260 | 5,000 | 1,260 |
| 2024-07-26 | 1,246 | 1,252 | 1,238 | 1,242 | 3,600 | 1,242 |
| 2024-07-25 | 1,252 | 1,258 | 1,235 | 1,246 | 6,300 | 1,246 |
| 2024-07-24 | 1,262 | 1,270 | 1,236 | 1,258 | 8,000 | 1,258 |
| 2024-07-23 | 1,268 | 1,272 | 1,264 | 1,266 | 4,700 | 1,266 |
| 2024-07-22 | 1,262 | 1,269 | 1,255 | 1,258 | 3,100 | 1,258 |
| 2024-07-19 | 1,256 | 1,259 | 1,251 | 1,258 | 2,600 | 1,258 |
| 2024-07-18 | 1,258 | 1,262 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2024-07-17 | 1,268 | 1,268 | 1,252 | 1,252 | 2,500 | 1,252 |
| 2024-07-16 | 1,256 | 1,272 | 1,256 | 1,256 | 5,000 | 1,256 |
| 2024-07-12 | 1,250 | 1,268 | 1,250 | 1,252 | 4,300 | 1,252 |
| 2024-07-11 | 1,262 | 1,265 | 1,254 | 1,257 | 8,200 | 1,257 |
| 2024-07-10 | 1,260 | 1,265 | 1,260 | 1,260 | 2,900 | 1,260 |
| 2024-07-09 | 1,259 | 1,265 | 1,259 | 1,260 | 1,600 | 1,260 |
| 2024-07-08 | 1,257 | 1,268 | 1,257 | 1,259 | 2,600 | 1,259 |
| 2024-07-05 | 1,257 | 1,264 | 1,256 | 1,257 | 4,500 | 1,257 |
| 2024-07-04 | 1,269 | 1,270 | 1,255 | 1,256 | 4,900 | 1,256 |
| 2024-07-03 | 1,275 | 1,275 | 1,265 | 1,269 | 1,700 | 1,269 |
| 2024-07-02 | 1,281 | 1,281 | 1,270 | 1,271 | 3,700 | 1,271 |
| 2024-07-01 | 1,285 | 1,285 | 1,266 | 1,275 | 9,400 | 1,275 |
| 2024-06-28 | 1,278 | 1,284 | 1,271 | 1,284 | 4,100 | 1,284 |
| 2024-06-27 | 1,259 | 1,273 | 1,258 | 1,270 | 7,400 | 1,270 |
| 2024-06-26 | 1,252 | 1,258 | 1,252 | 1,257 | 2,200 | 1,257 |
| 2024-06-25 | 1,237 | 1,252 | 1,237 | 1,249 | 5,400 | 1,249 |
| 2024-06-24 | 1,237 | 1,244 | 1,234 | 1,234 | 2,000 | 1,234 |
| 2024-06-21 | 1,222 | 1,232 | 1,222 | 1,228 | 1,400 | 1,228 |
| 2024-06-20 | 1,231 | 1,233 | 1,228 | 1,233 | 2,100 | 1,233 |
| 2024-06-19 | 1,224 | 1,233 | 1,222 | 1,223 | 3,100 | 1,223 |
| 2024-06-18 | 1,218 | 1,230 | 1,216 | 1,226 | 3,800 | 1,226 |
| 2024-06-17 | 1,216 | 1,222 | 1,216 | 1,218 | 2,900 | 1,218 |
| 2024-06-14 | 1,225 | 1,230 | 1,220 | 1,222 | 1,500 | 1,222 |
| 2024-06-13 | 1,228 | 1,228 | 1,221 | 1,225 | 1,200 | 1,225 |
| 2024-06-12 | 1,240 | 1,240 | 1,222 | 1,231 | 4,800 | 1,231 |
| 2024-06-11 | 1,236 | 1,236 | 1,231 | 1,231 | 2,200 | 1,231 |
| 2024-06-10 | 1,230 | 1,235 | 1,230 | 1,235 | 1,200 | 1,235 |
| 2024-06-07 | 1,234 | 1,234 | 1,220 | 1,232 | 2,500 | 1,232 |
| 2024-06-06 | 1,230 | 1,234 | 1,228 | 1,228 | 1,100 | 1,228 |
| 2024-06-05 | 1,223 | 1,232 | 1,220 | 1,230 | 1,900 | 1,230 |
| 2024-06-04 | 1,231 | 1,232 | 1,223 | 1,232 | 2,900 | 1,232 |
| 2024-06-03 | 1,227 | 1,233 | 1,224 | 1,231 | 2,500 | 1,231 |
| 2024-05-31 | 1,213 | 1,226 | 1,213 | 1,224 | 2,300 | 1,224 |
| 2024-05-30 | 1,213 | 1,218 | 1,211 | 1,211 | 1,800 | 1,211 |
| 2024-05-29 | 1,231 | 1,245 | 1,219 | 1,219 | 6,000 | 1,219 |
| 2024-05-28 | 1,223 | 1,231 | 1,217 | 1,231 | 1,700 | 1,231 |
| 2024-05-27 | 1,230 | 1,231 | 1,220 | 1,229 | 3,800 | 1,229 |
| 2024-05-24 | 1,204 | 1,219 | 1,202 | 1,219 | 5,600 | 1,219 |
| 2024-05-23 | 1,200 | 1,204 | 1,198 | 1,204 | 1,000 | 1,204 |
| 2024-05-22 | 1,213 | 1,215 | 1,194 | 1,196 | 3,100 | 1,196 |
| 2024-05-21 | 1,231 | 1,231 | 1,211 | 1,211 | 5,400 | 1,211 |
| 2024-05-20 | 1,225 | 1,233 | 1,225 | 1,230 | 1,500 | 1,230 |
| 2024-05-17 | 1,229 | 1,236 | 1,225 | 1,226 | 3,700 | 1,226 |
| 2024-05-16 | 1,241 | 1,243 | 1,221 | 1,243 | 4,000 | 1,243 |
| 2024-05-15 | 1,249 | 1,249 | 1,240 | 1,241 | 1,400 | 1,241 |
| 2024-05-14 | 1,260 | 1,262 | 1,240 | 1,251 | 3,800 | 1,251 |
| 2024-05-13 | 1,264 | 1,280 | 1,255 | 1,260 | 22,100 | 1,260 |
| 2024-05-10 | 1,199 | 1,214 | 1,198 | 1,214 | 6,200 | 1,214 |
| 2024-05-09 | 1,189 | 1,198 | 1,187 | 1,193 | 1,300 | 1,193 |
| 2024-05-08 | 1,210 | 1,210 | 1,193 | 1,194 | 9,900 | 1,194 |
| 2024-05-07 | 1,228 | 1,234 | 1,202 | 1,217 | 2,200 | 1,217 |
| 2024-05-02 | 1,192 | 1,198 | 1,186 | 1,198 | 2,000 | 1,198 |
| 2024-05-01 | 1,175 | 1,198 | 1,175 | 1,192 | 2,500 | 1,192 |
| 2024-04-30 | 1,178 | 1,179 | 1,175 | 1,179 | 3,300 | 1,179 |
| 2024-04-26 | 1,210 | 1,211 | 1,165 | 1,165 | 19,900 | 1,165 |
| 2024-04-25 | 1,209 | 1,215 | 1,205 | 1,210 | 2,700 | 1,210 |
| 2024-04-24 | 1,193 | 1,223 | 1,193 | 1,209 | 4,300 | 1,209 |
| 2024-04-23 | 1,186 | 1,227 | 1,186 | 1,211 | 1,500 | 1,211 |
| 2024-04-22 | 1,188 | 1,189 | 1,183 | 1,185 | 1,400 | 1,185 |
| 2024-04-19 | 1,210 | 1,210 | 1,171 | 1,180 | 7,200 | 1,180 |
| 2024-04-18 | 1,201 | 1,211 | 1,201 | 1,211 | 1,800 | 1,211 |
| 2024-04-17 | 1,204 | 1,225 | 1,203 | 1,207 | 1,100 | 1,207 |
| 2024-04-16 | 1,223 | 1,223 | 1,204 | 1,204 | 3,700 | 1,204 |
| 2024-04-15 | 1,223 | 1,234 | 1,223 | 1,230 | 2,000 | 1,230 |
| 2024-04-12 | 1,234 | 1,238 | 1,227 | 1,229 | 7,400 | 1,229 |
| 2024-04-11 | 1,230 | 1,235 | 1,230 | 1,231 | 800 | 1,231 |
| 2024-04-10 | 1,231 | 1,249 | 1,230 | 1,232 | 2,500 | 1,232 |
| 2024-04-09 | 1,235 | 1,239 | 1,227 | 1,235 | 4,500 | 1,235 |
| 2024-04-08 | 1,234 | 1,257 | 1,222 | 1,233 | 1,400 | 1,233 |
| 2024-04-05 | 1,228 | 1,234 | 1,220 | 1,225 | 4,000 | 1,225 |
| 2024-04-04 | 1,227 | 1,254 | 1,227 | 1,243 | 1,600 | 1,243 |
| 2024-04-03 | 1,232 | 1,232 | 1,220 | 1,222 | 3,800 | 1,222 |
| 2024-04-02 | 1,241 | 1,242 | 1,232 | 1,232 | 4,100 | 1,232 |
| 2024-04-01 | 1,268 | 1,268 | 1,241 | 1,241 | 3,400 | 1,241 |
| 2024-03-29 | 1,235 | 1,258 | 1,235 | 1,258 | 4,700 | 1,258 |
| 2024-03-28 | 1,252 | 1,266 | 1,241 | 1,242 | 21,500 | 1,242 |
| 2024-03-27 | 1,300 | 1,307 | 1,297 | 1,299 | 82,100 | 1,299 |
| 2024-03-26 | 1,310 | 1,317 | 1,296 | 1,304 | 13,000 | 1,304 |
| 2024-03-25 | 1,325 | 1,325 | 1,307 | 1,312 | 12,600 | 1,312 |
| 2024-03-22 | 1,346 | 1,346 | 1,312 | 1,326 | 14,800 | 1,326 |
| 2024-03-21 | 1,315 | 1,336 | 1,314 | 1,336 | 6,600 | 1,336 |
| 2024-03-19 | 1,311 | 1,321 | 1,310 | 1,321 | 2,400 | 1,321 |
| 2024-03-18 | 1,330 | 1,330 | 1,306 | 1,320 | 9,200 | 1,320 |
| 2024-03-15 | 1,301 | 1,301 | 1,288 | 1,296 | 2,300 | 1,296 |
| 2024-03-14 | 1,300 | 1,301 | 1,288 | 1,301 | 2,500 | 1,301 |
| 2024-03-13 | 1,303 | 1,304 | 1,293 | 1,296 | 4,600 | 1,296 |
| 2024-03-12 | 1,283 | 1,300 | 1,283 | 1,295 | 2,100 | 1,295 |
| 2024-03-11 | 1,305 | 1,305 | 1,280 | 1,289 | 7,200 | 1,289 |
| 2024-03-08 | 1,304 | 1,315 | 1,304 | 1,308 | 4,700 | 1,308 |
| 2024-03-07 | 1,321 | 1,323 | 1,303 | 1,307 | 13,500 | 1,307 |
| 2024-03-06 | 1,308 | 1,324 | 1,305 | 1,323 | 10,000 | 1,323 |
| 2024-03-05 | 1,296 | 1,308 | 1,293 | 1,308 | 4,900 | 1,308 |
| 2024-03-04 | 1,305 | 1,308 | 1,286 | 1,295 | 6,700 | 1,295 |
| 2024-03-01 | 1,311 | 1,311 | 1,302 | 1,309 | 5,200 | 1,309 |
| 2024-02-29 | 1,302 | 1,309 | 1,302 | 1,309 | 2,200 | 1,309 |
| 2024-02-28 | 1,306 | 1,309 | 1,301 | 1,302 | 2,700 | 1,302 |
| 2024-02-27 | 1,303 | 1,305 | 1,302 | 1,302 | 4,400 | 1,302 |
| 2024-02-26 | 1,311 | 1,311 | 1,301 | 1,302 | 5,600 | 1,302 |
| 2024-02-22 | 1,297 | 1,309 | 1,297 | 1,301 | 2,300 | 1,301 |
| 2024-02-21 | 1,299 | 1,310 | 1,289 | 1,293 | 8,800 | 1,293 |
| 2024-02-20 | 1,301 | 1,314 | 1,294 | 1,299 | 8,800 | 1,299 |
| 2024-02-19 | 1,301 | 1,310 | 1,298 | 1,300 | 5,200 | 1,300 |
| 2024-02-16 | 1,291 | 1,319 | 1,291 | 1,298 | 9,300 | 1,298 |
| 2024-02-15 | 1,311 | 1,319 | 1,272 | 1,290 | 15,700 | 1,290 |
| 2024-02-14 | 1,320 | 1,350 | 1,308 | 1,312 | 13,300 | 1,312 |
| 2024-02-13 | 1,324 | 1,378 | 1,257 | 1,328 | 42,900 | 1,328 |
| 2024-02-09 | 1,310 | 1,338 | 1,310 | 1,324 | 11,800 | 1,324 |
| 2024-02-08 | 1,301 | 1,315 | 1,301 | 1,315 | 4,400 | 1,315 |
| 2024-02-07 | 1,302 | 1,315 | 1,302 | 1,309 | 5,800 | 1,309 |
| 2024-02-06 | 1,323 | 1,333 | 1,311 | 1,311 | 14,100 | 1,311 |
| 2024-02-05 | 1,317 | 1,334 | 1,317 | 1,334 | 8,400 | 1,334 |
| 2024-02-02 | 1,302 | 1,316 | 1,299 | 1,312 | 8,800 | 1,312 |
| 2024-02-01 | 1,290 | 1,311 | 1,290 | 1,303 | 13,500 | 1,303 |
| 2024-01-31 | 1,288 | 1,303 | 1,285 | 1,288 | 11,300 | 1,288 |
| 2024-01-30 | 1,319 | 1,320 | 1,279 | 1,279 | 33,700 | 1,279 |
| 2024-01-29 | 1,309 | 1,329 | 1,309 | 1,319 | 13,700 | 1,319 |
| 2024-01-26 | 1,272 | 1,303 | 1,272 | 1,292 | 14,500 | 1,292 |
| 2024-01-25 | 1,242 | 1,274 | 1,242 | 1,272 | 18,900 | 1,272 |
| 2024-01-24 | 1,239 | 1,240 | 1,237 | 1,240 | 2,100 | 1,240 |
| 2024-01-23 | 1,243 | 1,249 | 1,236 | 1,242 | 5,000 | 1,242 |
| 2024-01-22 | 1,236 | 1,250 | 1,230 | 1,235 | 13,600 | 1,235 |
| 2024-01-19 | 1,234 | 1,243 | 1,233 | 1,233 | 2,200 | 1,233 |
| 2024-01-18 | 1,244 | 1,259 | 1,232 | 1,232 | 3,900 | 1,232 |
| 2024-01-17 | 1,234 | 1,258 | 1,234 | 1,244 | 4,700 | 1,244 |
| 2024-01-16 | 1,252 | 1,252 | 1,234 | 1,234 | 2,300 | 1,234 |
| 2024-01-15 | 1,232 | 1,253 | 1,226 | 1,244 | 6,300 | 1,244 |
| 2024-01-12 | 1,254 | 1,256 | 1,221 | 1,221 | 6,700 | 1,221 |
| 2024-01-11 | 1,263 | 1,263 | 1,240 | 1,248 | 4,800 | 1,248 |
| 2024-01-10 | 1,242 | 1,263 | 1,235 | 1,263 | 14,100 | 1,263 |
| 2024-01-09 | 1,244 | 1,255 | 1,241 | 1,247 | 2,400 | 1,247 |
| 2024-01-05 | 1,218 | 1,251 | 1,218 | 1,248 | 5,600 | 1,248 |
| 2024-01-04 | 1,198 | 1,223 | 1,186 | 1,218 | 6,400 | 1,218 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
