6901 澤藤電機(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 239 | 240 | 237 | 240 | 27,000 | 1,200 |
| 1983-12-27 | 237 | 240 | 235 | 237 | 25,000 | 1,185 |
| 1983-12-26 | 239 | 239 | 237 | 237 | 23,000 | 1,185 |
| 1983-12-24 | 240 | 240 | 240 | 240 | 28,000 | 1,200 |
| 1983-12-22 | 220 | 220 | 215 | 215 | 42,000 | 1,075 |
| 1983-12-21 | 220 | 220 | 220 | 220 | 26,000 | 1,100 |
| 1983-12-20 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 1983-12-19 | 225 | 225 | 220 | 220 | 35,000 | 1,100 |
| 1983-12-17 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1983-12-15 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1983-12-14 | 220 | 221 | 215 | 215 | 23,000 | 1,075 |
| 1983-12-13 | 219 | 222 | 216 | 221 | 25,000 | 1,105 |
| 1983-12-12 | 220 | 220 | 220 | 220 | 13,000 | 1,100 |
| 1983-12-09 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 1983-12-08 | 234 | 234 | 228 | 234 | 31,000 | 1,170 |
| 1983-12-07 | 234 | 242 | 232 | 232 | 123,000 | 1,160 |
| 1983-12-06 | 231 | 236 | 231 | 233 | 25,000 | 1,165 |
| 1983-12-05 | 221 | 228 | 221 | 228 | 16,000 | 1,140 |
| 1983-12-03 | 225 | 225 | 215 | 215 | 31,000 | 1,075 |
| 1983-12-02 | 226 | 230 | 226 | 230 | 26,000 | 1,150 |
| 1983-11-30 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 1983-11-29 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 1983-11-26 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 1983-11-25 | 230 | 230 | 227 | 227 | 7,000 | 1,135 |
| 1983-11-24 | 230 | 230 | 225 | 225 | 14,000 | 1,125 |
| 1983-11-22 | 225 | 225 | 224 | 225 | 12,000 | 1,125 |
| 1983-11-21 | 228 | 228 | 224 | 224 | 3,000 | 1,120 |
| 1983-11-19 | 222 | 223 | 222 | 223 | 13,000 | 1,115 |
| 1983-11-18 | 221 | 221 | 220 | 220 | 9,000 | 1,100 |
| 1983-11-17 | 225 | 226 | 220 | 226 | 21,000 | 1,130 |
| 1983-11-16 | 228 | 228 | 227 | 227 | 13,000 | 1,135 |
| 1983-11-15 | 228 | 230 | 228 | 230 | 10,000 | 1,150 |
| 1983-11-14 | 229 | 230 | 228 | 230 | 10,000 | 1,150 |
| 1983-11-11 | 226 | 228 | 225 | 228 | 23,000 | 1,140 |
| 1983-11-10 | 230 | 235 | 221 | 221 | 11,000 | 1,105 |
| 1983-11-09 | 234 | 235 | 233 | 235 | 22,000 | 1,175 |
| 1983-11-08 | 241 | 241 | 239 | 239 | 41,000 | 1,195 |
| 1983-11-07 | 230 | 243 | 230 | 242 | 110,000 | 1,210 |
| 1983-11-05 | 225 | 235 | 225 | 235 | 53,000 | 1,175 |
| 1983-11-04 | 220 | 220 | 218 | 218 | 6,000 | 1,090 |
| 1983-11-02 | 218 | 219 | 218 | 218 | 6,000 | 1,090 |
| 1983-11-01 | 216 | 216 | 215 | 216 | 16,000 | 1,080 |
| 1983-10-31 | 217 | 220 | 215 | 215 | 11,000 | 1,075 |
| 1983-10-28 | 225 | 225 | 218 | 218 | 11,000 | 1,090 |
| 1983-10-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1983-10-26 | 220 | 225 | 220 | 225 | 6,000 | 1,125 |
| 1983-10-25 | 221 | 221 | 218 | 219 | 19,000 | 1,095 |
| 1983-10-22 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1983-10-21 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1983-10-20 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 1983-10-18 | 224 | 235 | 224 | 231 | 38,000 | 1,155 |
| 1983-10-17 | 216 | 224 | 214 | 224 | 11,000 | 1,120 |
| 1983-10-15 | 215 | 215 | 214 | 214 | 27,000 | 1,070 |
| 1983-10-14 | 215 | 215 | 215 | 215 | 22,000 | 1,075 |
| 1983-10-13 | 219 | 219 | 217 | 219 | 11,000 | 1,095 |
| 1983-10-12 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1983-10-11 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 1983-10-07 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1983-10-06 | 220 | 227 | 220 | 227 | 7,000 | 1,135 |
| 1983-10-05 | 219 | 219 | 217 | 217 | 4,000 | 1,085 |
| 1983-10-04 | 217 | 220 | 216 | 220 | 14,000 | 1,100 |
| 1983-10-03 | 216 | 216 | 216 | 216 | 6,000 | 1,080 |
| 1983-10-01 | 216 | 216 | 216 | 216 | 8,000 | 1,080 |
| 1983-09-30 | 215 | 215 | 215 | 215 | 21,000 | 1,075 |
| 1983-09-29 | 217 | 217 | 213 | 215 | 43,000 | 1,075 |
| 1983-09-28 | 219 | 219 | 215 | 215 | 19,000 | 1,075 |
| 1983-09-27 | 218 | 218 | 218 | 218 | 12,000 | 1,090 |
| 1983-09-26 | 228 | 228 | 228 | 228 | 18,000 | 1,140 |
| 1983-09-22 | 222 | 222 | 218 | 218 | 24,000 | 1,090 |
| 1983-09-21 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 1983-09-20 | 222 | 230 | 222 | 230 | 6,000 | 1,150 |
| 1983-09-19 | 225 | 225 | 221 | 221 | 7,000 | 1,105 |
| 1983-09-16 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1983-09-14 | 225 | 225 | 220 | 220 | 10,000 | 1,100 |
| 1983-09-13 | 225 | 225 | 224 | 225 | 12,000 | 1,125 |
| 1983-09-12 | 225 | 225 | 225 | 225 | 27,000 | 1,125 |
| 1983-09-09 | 229 | 229 | 228 | 228 | 11,000 | 1,140 |
| 1983-09-08 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 1983-09-07 | 230 | 230 | 227 | 227 | 51,000 | 1,135 |
| 1983-09-06 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1983-09-05 | 235 | 236 | 235 | 235 | 8,000 | 1,175 |
| 1983-09-03 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 1983-09-02 | 236 | 236 | 235 | 235 | 10,000 | 1,175 |
| 1983-09-01 | 235 | 239 | 235 | 236 | 12,000 | 1,180 |
| 1983-08-31 | 239 | 239 | 236 | 237 | 3,000 | 1,185 |
| 1983-08-30 | 249 | 249 | 241 | 241 | 22,000 | 1,205 |
| 1983-08-29 | 230 | 250 | 230 | 250 | 20,000 | 1,250 |
| 1983-08-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1983-08-26 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 1983-08-25 | 227 | 230 | 227 | 230 | 17,000 | 1,150 |
| 1983-08-24 | 230 | 230 | 226 | 227 | 18,000 | 1,135 |
| 1983-08-23 | 240 | 240 | 231 | 231 | 36,000 | 1,155 |
| 1983-08-20 | 240 | 240 | 230 | 230 | 8,000 | 1,150 |
| 1983-08-19 | 240 | 241 | 240 | 241 | 15,000 | 1,205 |
| 1983-08-18 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 1983-08-17 | 230 | 233 | 230 | 230 | 6,000 | 1,150 |
| 1983-08-16 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1983-08-15 | 230 | 231 | 230 | 231 | 22,000 | 1,155 |
| 1983-08-12 | 240 | 241 | 240 | 240 | 11,000 | 1,200 |
| 1983-08-11 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1983-08-10 | 242 | 242 | 226 | 226 | 18,000 | 1,130 |
| 1983-08-09 | 230 | 245 | 230 | 245 | 13,000 | 1,225 |
| 1983-08-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1983-08-05 | 232 | 232 | 226 | 231 | 24,000 | 1,155 |
| 1983-08-04 | 235 | 235 | 231 | 231 | 16,000 | 1,155 |
| 1983-08-03 | 240 | 240 | 235 | 235 | 23,000 | 1,175 |
| 1983-08-02 | 242 | 242 | 235 | 235 | 10,000 | 1,175 |
| 1983-08-01 | 243 | 243 | 240 | 240 | 16,000 | 1,200 |
| 1983-07-29 | 235 | 240 | 230 | 230 | 33,000 | 1,150 |
| 1983-07-28 | 240 | 240 | 235 | 240 | 29,000 | 1,200 |
| 1983-07-27 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 1983-07-26 | 250 | 250 | 249 | 249 | 23,000 | 1,245 |
| 1983-07-25 | 252 | 252 | 250 | 250 | 24,000 | 1,250 |
| 1983-07-22 | 250 | 250 | 250 | 250 | 19,000 | 1,250 |
| 1983-07-21 | 260 | 260 | 252 | 255 | 85,000 | 1,275 |
| 1983-07-20 | 246 | 268 | 245 | 260 | 249,000 | 1,300 |
| 1983-07-19 | 235 | 243 | 226 | 243 | 79,000 | 1,215 |
| 1983-07-18 | 238 | 238 | 230 | 230 | 60,000 | 1,150 |
| 1983-07-15 | 211 | 215 | 211 | 215 | 18,000 | 1,075 |
| 1983-07-14 | 215 | 215 | 211 | 211 | 25,000 | 1,055 |
| 1983-07-12 | 225 | 230 | 223 | 230 | 33,000 | 1,150 |
| 1983-07-11 | 225 | 225 | 222 | 222 | 8,000 | 1,110 |
| 1983-07-09 | 222 | 223 | 222 | 223 | 14,000 | 1,115 |
| 1983-07-08 | 228 | 228 | 222 | 222 | 22,000 | 1,110 |
| 1983-07-07 | 225 | 230 | 224 | 228 | 19,000 | 1,140 |
| 1983-07-06 | 225 | 225 | 221 | 225 | 14,000 | 1,125 |
| 1983-07-05 | 225 | 225 | 224 | 225 | 14,000 | 1,125 |
| 1983-07-04 | 228 | 230 | 225 | 225 | 15,000 | 1,125 |
| 1983-07-02 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 1983-07-01 | 225 | 228 | 225 | 228 | 11,000 | 1,140 |
| 1983-06-30 | 225 | 226 | 225 | 225 | 9,000 | 1,125 |
| 1983-06-29 | 226 | 226 | 225 | 225 | 9,000 | 1,125 |
| 1983-06-28 | 223 | 223 | 223 | 223 | 28,000 | 1,115 |
| 1983-06-25 | 220 | 222 | 210 | 210 | 63,000 | 1,050 |
| 1983-06-24 | 225 | 225 | 215 | 215 | 57,000 | 1,075 |
| 1983-06-23 | 226 | 232 | 225 | 225 | 19,000 | 1,125 |
| 1983-06-22 | 232 | 232 | 225 | 225 | 19,000 | 1,125 |
| 1983-06-21 | 239 | 239 | 232 | 232 | 42,000 | 1,160 |
| 1983-06-20 | 241 | 242 | 240 | 240 | 25,000 | 1,200 |
| 1983-06-17 | 241 | 242 | 241 | 241 | 11,000 | 1,205 |
| 1983-06-16 | 242 | 242 | 241 | 241 | 8,000 | 1,205 |
| 1983-06-15 | 250 | 250 | 241 | 241 | 9,000 | 1,205 |
| 1983-06-14 | 250 | 250 | 248 | 250 | 8,000 | 1,250 |
| 1983-06-13 | 249 | 250 | 245 | 250 | 7,000 | 1,250 |
| 1983-06-11 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 1983-06-10 | 245 | 250 | 245 | 250 | 8,000 | 1,250 |
| 1983-06-09 | 246 | 246 | 245 | 245 | 29,000 | 1,225 |
| 1983-06-08 | 250 | 250 | 246 | 250 | 13,000 | 1,250 |
| 1983-06-07 | 260 | 260 | 245 | 250 | 138,000 | 1,250 |
| 1983-06-06 | 259 | 259 | 256 | 256 | 23,000 | 1,280 |
| 1983-06-04 | 252 | 263 | 252 | 260 | 67,000 | 1,300 |
| 1983-06-03 | 247 | 250 | 247 | 249 | 21,000 | 1,245 |
| 1983-06-02 | 251 | 251 | 247 | 247 | 20,000 | 1,235 |
| 1983-06-01 | 250 | 250 | 250 | 250 | 15,000 | 1,250 |
| 1983-05-31 | 247 | 247 | 247 | 247 | 30,000 | 1,235 |
| 1983-05-30 | 245 | 245 | 245 | 245 | 28,000 | 1,225 |
| 1983-05-27 | 255 | 257 | 255 | 255 | 13,000 | 1,275 |
| 1983-05-26 | 259 | 260 | 257 | 257 | 35,000 | 1,285 |
| 1983-05-25 | 260 | 260 | 260 | 260 | 33,000 | 1,300 |
| 1983-05-24 | 245 | 260 | 243 | 253 | 48,000 | 1,265 |
| 1983-05-23 | 245 | 250 | 241 | 241 | 39,000 | 1,205 |
| 1983-05-20 | 256 | 257 | 250 | 250 | 31,000 | 1,250 |
| 1983-05-19 | 253 | 256 | 251 | 256 | 61,000 | 1,280 |
| 1983-05-18 | 255 | 255 | 251 | 253 | 62,000 | 1,265 |
| 1983-05-17 | 258 | 260 | 250 | 258 | 65,000 | 1,290 |
| 1983-05-16 | 270 | 271 | 263 | 263 | 83,000 | 1,315 |
| 1983-05-14 | 263 | 275 | 259 | 272 | 156,000 | 1,360 |
| 1983-05-13 | 266 | 269 | 265 | 268 | 140,000 | 1,340 |
| 1983-05-12 | 276 | 276 | 265 | 265 | 429,000 | 1,325 |
| 1983-05-11 | 280 | 280 | 270 | 272 | 703,000 | 1,360 |
| 1983-05-10 | 250 | 270 | 245 | 258 | 502,000 | 1,290 |
| 1983-05-09 | 236 | 240 | 230 | 240 | 93,000 | 1,200 |
| 1983-05-07 | 239 | 240 | 238 | 240 | 45,000 | 1,200 |
| 1983-05-06 | 238 | 240 | 236 | 236 | 46,000 | 1,180 |
| 1983-05-04 | 227 | 230 | 227 | 228 | 64,000 | 1,140 |
| 1983-05-02 | 225 | 225 | 225 | 225 | 16,000 | 1,125 |
| 1983-04-30 | 226 | 230 | 225 | 225 | 12,000 | 1,125 |
| 1983-04-28 | 225 | 230 | 225 | 226 | 23,000 | 1,130 |
| 1983-04-27 | 230 | 235 | 229 | 230 | 61,000 | 1,150 |
| 1983-04-26 | 224 | 230 | 223 | 230 | 51,000 | 1,150 |
| 1983-04-25 | 220 | 220 | 220 | 220 | 17,000 | 1,100 |
| 1983-04-23 | 234 | 234 | 228 | 230 | 101,000 | 1,150 |
| 1983-04-22 | 220 | 238 | 218 | 238 | 283,000 | 1,190 |
| 1983-04-21 | 210 | 220 | 209 | 216 | 104,000 | 1,080 |
| 1983-04-20 | 206 | 209 | 205 | 207 | 26,000 | 1,035 |
| 1983-04-19 | 205 | 209 | 205 | 205 | 26,000 | 1,025 |
| 1983-04-18 | 205 | 205 | 204 | 205 | 8,000 | 1,025 |
| 1983-04-15 | 205 | 205 | 205 | 205 | 12,000 | 1,025 |
| 1983-04-14 | 201 | 205 | 201 | 205 | 17,000 | 1,025 |
| 1983-04-13 | 200 | 200 | 200 | 200 | 14,000 | 1,000 |
| 1983-04-12 | 203 | 203 | 200 | 200 | 8,000 | 1,000 |
| 1983-04-11 | 202 | 202 | 200 | 202 | 4,000 | 1,010 |
| 1983-04-09 | 203 | 205 | 203 | 203 | 9,000 | 1,015 |
| 1983-04-08 | 205 | 205 | 201 | 203 | 11,000 | 1,015 |
| 1983-04-07 | 206 | 206 | 205 | 205 | 5,000 | 1,025 |
| 1983-04-06 | 206 | 206 | 205 | 206 | 10,000 | 1,030 |
| 1983-04-05 | 204 | 207 | 203 | 205 | 27,000 | 1,025 |
| 1983-04-04 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1983-04-01 | 204 | 204 | 197 | 197 | 5,000 | 985 |
| 1983-03-30 | 205 | 205 | 204 | 204 | 6,000 | 1,020 |
| 1983-03-29 | 200 | 205 | 200 | 205 | 11,000 | 1,025 |
| 1983-03-28 | 195 | 198 | 195 | 198 | 7,000 | 990 |
| 1983-03-26 | 200 | 200 | 200 | 200 | 18,000 | 1,000 |
| 1983-03-25 | 199 | 199 | 186 | 186 | 48,000 | 930 |
| 1983-03-24 | 200 | 200 | 195 | 195 | 18,000 | 975 |
| 1983-03-23 | 206 | 206 | 200 | 200 | 21,000 | 1,000 |
| 1983-03-22 | 209 | 209 | 205 | 205 | 26,000 | 1,025 |
| 1983-03-18 | 210 | 210 | 205 | 205 | 55,000 | 1,025 |
| 1983-03-17 | 212 | 218 | 210 | 211 | 128,000 | 1,055 |
| 1983-03-16 | 202 | 210 | 202 | 210 | 97,000 | 1,050 |
| 1983-03-15 | 200 | 202 | 200 | 202 | 25,000 | 1,010 |
| 1983-03-14 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1983-03-12 | 202 | 202 | 200 | 202 | 43,000 | 1,010 |
| 1983-03-11 | 193 | 202 | 193 | 202 | 37,000 | 1,010 |
| 1983-03-10 | 194 | 194 | 191 | 191 | 10,000 | 955 |
| 1983-03-09 | 193 | 193 | 191 | 191 | 12,000 | 955 |
| 1983-03-08 | 191 | 191 | 191 | 191 | 9,000 | 955 |
| 1983-03-07 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 1983-03-05 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 1983-03-04 | 190 | 191 | 190 | 191 | 12,000 | 955 |
| 1983-03-03 | 196 | 196 | 191 | 191 | 24,000 | 955 |
| 1983-03-02 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 1983-03-01 | 199 | 199 | 195 | 195 | 44,000 | 975 |
| 1983-02-28 | 199 | 200 | 198 | 199 | 49,000 | 995 |
| 1983-02-26 | 196 | 199 | 195 | 199 | 13,000 | 995 |
| 1983-02-25 | 198 | 203 | 196 | 200 | 70,000 | 1,000 |
| 1983-02-24 | 198 | 202 | 193 | 195 | 102,000 | 975 |
| 1983-02-23 | 188 | 198 | 188 | 198 | 85,000 | 990 |
| 1983-02-22 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 1983-02-21 | 181 | 185 | 181 | 185 | 10,000 | 925 |
| 1983-02-18 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 1983-02-16 | 184 | 185 | 180 | 180 | 17,000 | 900 |
| 1983-02-15 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1983-02-14 | 180 | 185 | 180 | 184 | 8,000 | 920 |
| 1983-02-12 | 179 | 180 | 179 | 180 | 6,000 | 900 |
| 1983-02-10 | 175 | 180 | 175 | 175 | 6,000 | 875 |
| 1983-02-09 | 172 | 172 | 172 | 172 | 12,000 | 860 |
| 1983-02-08 | 175 | 175 | 173 | 173 | 5,000 | 865 |
| 1983-02-07 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 1983-02-05 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1983-02-04 | 176 | 181 | 176 | 180 | 4,000 | 900 |
| 1983-02-02 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1983-01-31 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1983-01-27 | 168 | 168 | 168 | 168 | 8,000 | 840 |
| 1983-01-25 | 180 | 180 | 167 | 167 | 17,000 | 835 |
| 1983-01-24 | 178 | 178 | 172 | 172 | 5,000 | 860 |
| 1983-01-21 | 174 | 185 | 174 | 185 | 19,000 | 925 |
| 1983-01-19 | 173 | 174 | 173 | 174 | 16,000 | 870 |
| 1983-01-18 | 173 | 174 | 170 | 174 | 32,000 | 870 |
| 1983-01-17 | 172 | 173 | 172 | 173 | 30,000 | 865 |
| 1983-01-06 | 191 | 191 | 191 | 191 | 7,000 | 955 |
| 1983-01-05 | 190 | 191 | 190 | 191 | 5,000 | 955 |
| 1983-01-04 | 190 | 190 | 190 | 190 | 3,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
