6901 澤藤電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,299	1,299	1,271	1,283	10,400	1,283
2023-06-08	1,307	1,310	1,263	1,301	19,500	1,301
2023-06-07	1,270	1,315	1,258	1,269	35,200	1,269
2023-06-06	1,203	1,250	1,197	1,235	32,800	1,235
2023-06-05	1,139	1,211	1,139	1,203	33,000	1,203
2023-06-02	1,120	1,142	1,120	1,136	3,400	1,136
2023-06-01	1,132	1,139	1,120	1,120	3,200	1,120
2023-05-31	1,150	1,168	1,137	1,137	17,400	1,137
2023-05-30	1,126	1,126	1,120	1,120	1,400	1,120
2023-05-29	1,120	1,126	1,120	1,122	2,700	1,122
2023-05-26	1,132	1,135	1,120	1,120	6,400	1,120
2023-05-25	1,130	1,143	1,130	1,132	3,000	1,132
2023-05-24	1,136	1,136	1,126	1,130	6,100	1,130
2023-05-23	1,133	1,144	1,133	1,135	2,900	1,135
2023-05-22	1,136	1,150	1,134	1,135	5,700	1,135
2023-05-19	1,154	1,154	1,135	1,146	5,000	1,146
2023-05-18	1,146	1,155	1,138	1,151	6,000	1,151
2023-05-17	1,153	1,168	1,136	1,146	9,000	1,146
2023-05-16	1,160	1,162	1,153	1,153	3,300	1,153
2023-05-15	1,160	1,160	1,154	1,160	3,800	1,160
2023-05-12	1,159	1,162	1,148	1,156	1,900	1,156
2023-05-11	1,139	1,153	1,139	1,152	2,900	1,152
2023-05-10	1,135	1,145	1,131	1,131	2,800	1,131
2023-05-09	1,145	1,145	1,132	1,135	2,800	1,135
2023-05-08	1,146	1,154	1,133	1,135	1,900	1,135
2023-05-02	1,125	1,145	1,125	1,136	4,400	1,136
2023-05-01	1,121	1,142	1,121	1,125	5,600	1,125
2023-04-28	1,127	1,145	1,120	1,120	4,400	1,120
2023-04-27	1,138	1,140	1,122	1,122	16,900	1,122
2023-04-26	1,157	1,160	1,140	1,141	6,200	1,141
2023-04-25	1,165	1,172	1,152	1,155	8,500	1,155
2023-04-24	1,159	1,165	1,145	1,165	2,400	1,165
2023-04-21	1,155	1,159	1,155	1,155	1,300	1,155
2023-04-20	1,145	1,158	1,145	1,155	2,800	1,155
2023-04-19	1,149	1,154	1,139	1,146	5,300	1,146
2023-04-18	1,143	1,165	1,143	1,146	6,400	1,146
2023-04-17	1,167	1,167	1,135	1,142	4,900	1,142
2023-04-14	1,161	1,162	1,148	1,148	1,900	1,148
2023-04-13	1,152	1,153	1,150	1,150	2,200	1,150
2023-04-12	1,154	1,159	1,137	1,153	7,100	1,153
2023-04-11	1,143	1,162	1,121	1,162	3,000	1,162
2023-04-10	1,128	1,130	1,118	1,130	6,600	1,130
2023-04-07	1,135	1,146	1,128	1,128	8,800	1,128
2023-04-06	1,153	1,162	1,133	1,136	11,900	1,136
2023-04-05	1,199	1,199	1,166	1,166	9,000	1,166
2023-04-04	1,220	1,220	1,191	1,197	6,700	1,197
2023-04-03	1,180	1,236	1,174	1,196	29,000	1,196
2023-03-31	1,144	1,172	1,144	1,170	5,500	1,170
2023-03-30	1,135	1,146	1,132	1,144	6,500	1,144
2023-03-29	1,162	1,177	1,162	1,162	39,300	1,162
2023-03-28	1,164	1,166	1,159	1,162	10,200	1,162
2023-03-27	1,150	1,159	1,150	1,157	3,800	1,157
2023-03-24	1,151	1,155	1,150	1,150	3,600	1,150
2023-03-23	1,142	1,149	1,142	1,149	1,900	1,149
2023-03-22	1,154	1,154	1,148	1,149	1,900	1,149
2023-03-20	1,134	1,138	1,129	1,132	3,300	1,132
2023-03-17	1,129	1,134	1,122	1,130	2,200	1,130
2023-03-16	1,122	1,129	1,119	1,129	5,200	1,129
2023-03-15	1,118	1,147	1,118	1,139	8,400	1,139
2023-03-14	1,180	1,180	1,097	1,101	23,500	1,101
2023-03-13	1,212	1,212	1,161	1,181	8,500	1,181
2023-03-10	1,248	1,259	1,235	1,235	4,900	1,235
2023-03-09	1,277	1,277	1,250	1,256	2,500	1,256
2023-03-08	1,240	1,256	1,240	1,255	3,200	1,255
2023-03-07	1,278	1,280	1,237	1,237	17,700	1,237
2023-03-06	1,200	1,280	1,200	1,280	21,300	1,280
2023-03-03	1,175	1,196	1,174	1,196	9,500	1,196
2023-03-02	1,170	1,177	1,170	1,175	1,900	1,175
2023-03-01	1,164	1,170	1,163	1,170	2,400	1,170
2023-02-28	1,180	1,180	1,164	1,164	5,400	1,164
2023-02-27	1,164	1,179	1,161	1,174	5,800	1,174
2023-02-24	1,146	1,163	1,146	1,151	2,400	1,151
2023-02-22	1,143	1,166	1,141	1,141	3,300	1,141
2023-02-21	1,141	1,150	1,141	1,143	1,700	1,143
2023-02-20	1,140	1,144	1,135	1,141	2,100	1,141
2023-02-17	1,135	1,140	1,132	1,140	2,700	1,140
2023-02-16	1,150	1,150	1,132	1,140	4,900	1,140
2023-02-15	1,153	1,153	1,140	1,150	2,800	1,150
2023-02-14	1,153	1,153	1,132	1,135	3,900	1,135
2023-02-13	1,151	1,151	1,138	1,139	2,100	1,139
2023-02-10	1,143	1,156	1,143	1,150	3,600	1,150
2023-02-09	1,129	1,148	1,129	1,143	4,600	1,143
2023-02-08	1,141	1,147	1,140	1,140	2,400	1,140
2023-02-07	1,152	1,164	1,143	1,144	2,500	1,144
2023-02-06	1,196	1,196	1,142	1,152	6,100	1,152
2023-02-03	1,139	1,147	1,127	1,136	3,800	1,136
2023-02-02	1,157	1,173	1,138	1,138	4,400	1,138
2023-02-01	1,197	1,197	1,169	1,174	4,200	1,174
2023-01-31	1,121	1,167	1,121	1,167	5,400	1,167
2023-01-30	1,132	1,148	1,114	1,121	19,600	1,121
2023-01-27	1,137	1,140	1,120	1,125	3,700	1,125
2023-01-26	1,153	1,153	1,134	1,141	6,200	1,141
2023-01-25	1,122	1,152	1,122	1,152	5,400	1,152
2023-01-24	1,142	1,147	1,113	1,119	6,000	1,119
2023-01-23	1,084	1,140	1,084	1,140	8,900	1,140
2023-01-20	1,071	1,079	1,071	1,073	2,000	1,073
2023-01-19	1,071	1,083	1,070	1,071	3,000	1,071
2023-01-18	1,071	1,078	1,065	1,071	4,000	1,071
2023-01-17	1,068	1,073	1,065	1,067	2,400	1,067
2023-01-16	1,069	1,071	1,060	1,060	4,500	1,060
2023-01-13	1,091	1,095	1,064	1,064	15,200	1,064
2023-01-12	1,095	1,130	1,095	1,101	4,900	1,101
2023-01-11	1,088	1,120	1,085	1,120	5,000	1,120
2023-01-10	1,085	1,101	1,085	1,093	1,700	1,093
2023-01-06	1,074	1,083	1,074	1,082	1,400	1,082
2023-01-05	1,078	1,083	1,072	1,074	4,800	1,074
2023-01-04	1,084	1,085	1,078	1,081	1,800	1,081

分割・併合履歴： [2017-09-27]1株→0.2株