6901 澤藤電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,1071,1161,1011,1112,8001,111
2022-09-301,1211,1341,1021,1074,6001,107
2022-09-291,1201,1561,1001,1358,5001,135
2022-09-281,1051,1151,0841,10013,0001,100
2022-09-271,1121,1221,1051,1068,5001,106
2022-09-261,1101,1191,1061,1129,4001,112
2022-09-221,1241,1241,1101,11511,3001,115
2022-09-211,1371,1441,1151,12410,8001,124
2022-09-201,1751,1751,1401,14217,9001,142
2022-09-161,1871,2021,1771,1777,7001,177
2022-09-151,2131,2201,1931,19311,3001,193
2022-09-141,2101,2231,2031,2123,9001,212
2022-09-131,2211,2301,2191,2233,6001,223
2022-09-121,2261,2401,2201,2234,5001,223
2022-09-091,2201,2311,2201,2268,0001,226
2022-09-081,2171,2261,2061,21911,2001,219
2022-09-071,2501,2501,2191,2218,9001,221
2022-09-061,2611,2681,2521,2574,2001,257
2022-09-051,2501,2651,2461,2624,7001,262
2022-09-021,2671,2701,2601,2606,4001,260
2022-09-011,2821,2901,2701,2723,2001,272
2022-08-311,2921,3001,2811,2825,5001,282
2022-08-301,2821,3221,2821,29910,5001,299
2022-08-291,2831,2851,2761,2793,6001,279
2022-08-261,2871,2981,2821,2885,7001,288
2022-08-251,2761,2981,2761,2873,9001,287
2022-08-241,2781,2951,2701,2766,9001,276
2022-08-231,3121,3131,2621,2779,3001,277
2022-08-221,3291,3291,3101,3127,2001,312
2022-08-191,3351,3351,3221,3292,2001,329
2022-08-181,3601,3601,3221,3299,2001,329
2022-08-171,3401,3601,3401,3594,6001,359
2022-08-161,3321,3481,3321,3385,2001,338
2022-08-151,3461,3611,3101,33915,2001,339
2022-08-121,3101,3501,3101,3507,9001,350
2022-08-101,3321,3321,3001,30811,0001,308
2022-08-091,3591,3591,3241,3389,2001,338
2022-08-081,3861,3891,3561,37012,0001,370
2022-08-051,3741,3891,3661,3893,4001,389
2022-08-041,3681,3911,3681,3845,4001,384
2022-08-031,3941,3941,3671,3675,9001,367
2022-08-021,4291,4291,4001,4078,9001,407
2022-08-011,4431,4431,4221,4222,6001,422
2022-07-291,4651,4651,4261,4301,6001,430
2022-07-281,4541,4621,4201,4507,9001,450
2022-07-271,4691,4691,4421,4533,0001,453
2022-07-261,4381,4841,4371,4788,0001,478
2022-07-251,4451,4451,4191,4386,2001,438
2022-07-221,4271,4451,4091,4453,6001,445
2022-07-211,3971,4271,3971,4275,7001,427
2022-07-201,4011,4111,3971,4047,1001,404
2022-07-191,4001,4091,3951,3954,0001,395
2022-07-151,4361,4361,3931,3937,0001,393
2022-07-141,4111,4541,4111,4365,9001,436
2022-07-131,4041,4331,4041,4197,1001,419
2022-07-121,4541,4651,4171,41710,6001,417
2022-07-111,4701,4801,4361,4548,3001,454
2022-07-081,4411,4861,4361,45324,9001,453
2022-07-071,4351,4631,4121,4536,4001,453
2022-07-061,4331,4651,4311,4387,0001,438
2022-07-051,4531,4691,4241,44912,2001,449
2022-07-041,4391,4531,4271,4536,2001,453
2022-07-011,4681,4721,4151,43911,1001,439
2022-06-301,5201,5281,4671,46710,3001,467
2022-06-291,4821,5271,4701,5278,2001,527
2022-06-281,4641,4881,4561,4824,0001,482
2022-06-271,4551,4801,4501,4728,0001,472
2022-06-241,4291,4551,4201,4554,6001,455
2022-06-231,3991,4291,3991,4293,9001,429
2022-06-221,4301,4301,3931,3992,8001,399
2022-06-211,4001,4361,3811,43011,0001,430
2022-06-201,4031,4031,3531,3797,0001,379
2022-06-171,4051,4131,3811,4035,8001,403
2022-06-161,4491,4851,4221,4226,6001,422
2022-06-151,4941,4941,4411,4414,5001,441
2022-06-141,4771,5071,4531,5075,7001,507
2022-06-131,4911,4971,4611,4778,1001,477
2022-06-101,5361,5471,5181,5217,9001,521
2022-06-091,5471,5871,5451,56813,6001,568
2022-06-081,5211,5551,5211,5473,8001,547
2022-06-071,5301,5331,5001,5213,0001,521
2022-06-061,5081,5291,5081,5293,9001,529
2022-06-031,5181,5331,4971,5063,3001,506
2022-06-021,5031,5191,4941,5183,8001,518
2022-06-011,4971,5371,4971,4972,7001,497
2022-05-311,5121,5191,4971,5106,1001,510
2022-05-301,4621,5261,4621,52614,8001,526
2022-05-271,4741,4741,4371,4463,4001,446
2022-05-261,4421,4691,4421,4573,4001,457
2022-05-251,4651,4861,4471,4514,8001,451
2022-05-241,4731,4971,4651,4653,5001,465
2022-05-231,4681,4971,4681,4859,9001,485
2022-05-201,4521,4681,4511,4685,8001,468
2022-05-191,4361,4521,4261,4522,3001,452
2022-05-181,4221,4541,4221,4523,2001,452
2022-05-171,4311,4421,4101,4225,0001,422
2022-05-161,4701,4701,4321,4426,7001,442
2022-05-131,4041,4701,4041,4334,8001,433
2022-05-121,4411,4411,4021,4046,3001,404
2022-05-111,4521,4521,4401,4401,9001,440
2022-05-101,4661,4691,4211,4525,2001,452
2022-05-091,5271,5301,4781,4786,3001,478
2022-05-061,4921,5281,4921,5279,4001,527
2022-05-021,4411,4911,4411,4818,6001,481
2022-04-281,4791,5091,4601,4686,3001,468
2022-04-271,4321,4881,4111,48714,7001,487
2022-04-261,4641,4641,4361,4523,5001,452
2022-04-251,4591,4801,4401,4687,6001,468
2022-04-221,4611,4771,4461,45913,0001,459
2022-04-211,4961,4971,4591,47810,7001,478
2022-04-201,5101,5201,4881,4963,6001,496
2022-04-191,4811,5151,4751,5054,9001,505
2022-04-181,4911,5001,4661,4919,1001,491
2022-04-151,5331,5331,4861,4867,4001,486
2022-04-141,5091,5141,4991,5053,1001,505
2022-04-131,5001,5221,4941,5076,0001,507
2022-04-121,5011,5301,5011,5049,6001,504
2022-04-111,5251,5601,5061,5199,7001,519
2022-04-081,5291,5301,5061,5136,8001,513
2022-04-071,5191,5191,5001,5107,8001,510
2022-04-061,5381,5501,5081,5459,1001,545
2022-04-051,5401,5401,5101,5399,3001,539
2022-04-041,5541,5541,5061,54012,1001,540
2022-04-011,5971,5971,5521,56210,5001,562
2022-03-311,6571,6591,6151,6168,2001,616
2022-03-301,6451,6721,6431,65713,5001,657
2022-03-291,6681,6931,6341,69351,5001,693
2022-03-281,7311,7311,6381,64113,1001,641
2022-03-251,7431,7591,7121,73312,1001,733
2022-03-241,6861,7371,6801,73727,7001,737
2022-03-231,6811,7161,6631,69928,4001,699
2022-03-221,6801,7251,6511,66214,5001,662
2022-03-181,5681,6771,5681,67626,4001,676
2022-03-171,5581,5781,5481,56810,8001,568
2022-03-161,5551,5581,5201,54911,6001,549
2022-03-151,5251,5581,5151,5449,8001,544
2022-03-141,5101,5701,5011,52030,1001,520
2022-03-111,4231,5111,4101,50943,1001,509
2022-03-101,3801,4031,3751,4038,5001,403
2022-03-091,3491,3841,3341,33817,1001,338
2022-03-081,3431,4001,3311,33416,7001,334
2022-03-071,4131,4171,3421,36115,6001,361
2022-03-041,4661,4661,4101,44618,9001,446
2022-03-031,5001,5001,4521,46610,6001,466
2022-03-021,5281,5281,4801,4948,2001,494
2022-03-011,5131,5631,5131,52810,4001,528
2022-02-281,4781,5071,4781,50710,3001,507
2022-02-251,4821,5041,4601,48026,6001,480
2022-02-241,4921,5171,4681,48214,3001,482
2022-02-221,5501,5501,4701,51313,4001,513
2022-02-211,5121,5481,5111,5345,7001,534
2022-02-181,5251,5421,4991,53111,1001,531
2022-02-171,5291,5801,5071,54223,2001,542
2022-02-161,4741,5331,4741,52910,3001,529
2022-02-151,4951,4951,4631,4639,8001,463
2022-02-141,5511,5511,4811,48516,4001,485
2022-02-101,5421,5531,5081,5517,8001,551
2022-02-091,5111,5691,5101,5548,3001,554
2022-02-081,4991,5311,4901,4979,4001,497
2022-02-071,4321,4841,4321,47212,8001,472
2022-02-041,5391,5691,5391,5594,6001,559
2022-02-031,5731,5731,5221,5537,7001,553
2022-02-021,4921,5761,4921,5738,7001,573
2022-02-011,5031,5151,4891,4924,6001,492
2022-01-311,4421,4961,4391,4858,8001,485
2022-01-281,3871,4391,3851,43916,3001,439
2022-01-271,5071,5071,3851,38537,3001,385
2022-01-261,5061,5321,5061,51212,2001,512
2022-01-251,6151,6151,5021,51622,9001,516
2022-01-241,6251,6641,6001,61510,4001,615
2022-01-211,5641,6701,5251,66531,6001,665
2022-01-201,5551,5791,5401,56412,5001,564
2022-01-191,5871,5881,5511,55312,4001,553
2022-01-181,6341,6341,5731,5879,0001,587
2022-01-171,6371,6531,6111,6196,0001,619
2022-01-141,6511,6521,6001,62111,3001,621
2022-01-131,6681,6751,6541,6606,0001,660
2022-01-121,6501,6841,6501,6846,5001,684
2022-01-111,6171,6421,6151,63213,9001,632
2022-01-071,6511,6671,6141,63013,1001,630
2022-01-061,6881,7071,6551,6627,0001,662
2022-01-051,7371,7371,7041,7119,9001,711
2022-01-041,6581,7261,6581,72222,4001,722

分割・併合履歴 : [2017-09-27]1株→0.2株