6901 澤藤電機(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 312 | 314 | 307 | 307 | 26,000 | 1,535 |
| 1984-12-27 | 310 | 310 | 305 | 305 | 21,000 | 1,525 |
| 1984-12-25 | 302 | 302 | 291 | 291 | 44,000 | 1,455 |
| 1984-12-24 | 301 | 303 | 301 | 302 | 20,000 | 1,510 |
| 1984-12-22 | 303 | 304 | 300 | 304 | 13,000 | 1,520 |
| 1984-12-21 | 316 | 316 | 305 | 310 | 51,000 | 1,550 |
| 1984-12-20 | 320 | 324 | 312 | 318 | 105,000 | 1,590 |
| 1984-12-19 | 310 | 320 | 309 | 318 | 217,000 | 1,590 |
| 1984-12-18 | 300 | 310 | 298 | 310 | 82,000 | 1,550 |
| 1984-12-17 | 300 | 300 | 300 | 300 | 20,000 | 1,500 |
| 1984-12-15 | 297 | 300 | 295 | 296 | 14,000 | 1,480 |
| 1984-12-14 | 297 | 300 | 297 | 300 | 11,000 | 1,500 |
| 1984-12-13 | 296 | 297 | 295 | 295 | 23,000 | 1,475 |
| 1984-12-12 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 1984-12-11 | 303 | 307 | 291 | 300 | 69,000 | 1,500 |
| 1984-12-10 | 308 | 308 | 296 | 303 | 72,000 | 1,515 |
| 1984-12-07 | 296 | 310 | 295 | 306 | 168,000 | 1,530 |
| 1984-12-06 | 285 | 300 | 281 | 298 | 44,000 | 1,490 |
| 1984-12-05 | 275 | 285 | 275 | 280 | 22,000 | 1,400 |
| 1984-12-04 | 280 | 280 | 280 | 280 | 17,000 | 1,400 |
| 1984-12-03 | 284 | 284 | 275 | 278 | 21,000 | 1,390 |
| 1984-11-30 | 285 | 285 | 280 | 281 | 27,000 | 1,405 |
| 1984-11-29 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1984-11-28 | 280 | 281 | 280 | 280 | 12,000 | 1,400 |
| 1984-11-27 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1984-11-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-11-24 | 282 | 282 | 275 | 278 | 16,000 | 1,390 |
| 1984-11-22 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 1984-11-21 | 280 | 285 | 280 | 285 | 13,000 | 1,425 |
| 1984-11-20 | 289 | 290 | 280 | 280 | 23,000 | 1,400 |
| 1984-11-19 | 295 | 295 | 285 | 289 | 10,000 | 1,445 |
| 1984-11-17 | 300 | 300 | 291 | 291 | 26,000 | 1,455 |
| 1984-11-16 | 300 | 305 | 295 | 300 | 68,000 | 1,500 |
| 1984-11-15 | 303 | 305 | 300 | 301 | 98,000 | 1,505 |
| 1984-11-14 | 309 | 310 | 300 | 300 | 208,000 | 1,500 |
| 1984-11-13 | 288 | 314 | 288 | 290 | 240,000 | 1,450 |
| 1984-11-12 | 270 | 285 | 270 | 285 | 33,000 | 1,425 |
| 1984-11-08 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1984-11-06 | 270 | 270 | 266 | 266 | 5,000 | 1,330 |
| 1984-11-05 | 270 | 270 | 265 | 265 | 17,000 | 1,325 |
| 1984-11-02 | 272 | 275 | 272 | 275 | 6,000 | 1,375 |
| 1984-11-01 | 272 | 273 | 270 | 271 | 10,000 | 1,355 |
| 1984-10-31 | 275 | 275 | 270 | 270 | 23,000 | 1,350 |
| 1984-10-29 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 1984-10-25 | 263 | 265 | 261 | 265 | 31,000 | 1,325 |
| 1984-10-24 | 265 | 265 | 260 | 261 | 26,000 | 1,305 |
| 1984-10-23 | 265 | 265 | 265 | 265 | 38,000 | 1,325 |
| 1984-10-22 | 268 | 270 | 265 | 270 | 18,000 | 1,350 |
| 1984-10-20 | 275 | 275 | 270 | 272 | 23,000 | 1,360 |
| 1984-10-19 | 271 | 275 | 270 | 271 | 26,000 | 1,355 |
| 1984-10-18 | 274 | 275 | 270 | 270 | 29,000 | 1,350 |
| 1984-10-17 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1984-10-16 | 274 | 274 | 265 | 265 | 5,000 | 1,325 |
| 1984-10-15 | 276 | 276 | 274 | 274 | 13,000 | 1,370 |
| 1984-10-12 | 277 | 278 | 277 | 278 | 11,000 | 1,390 |
| 1984-10-11 | 272 | 277 | 272 | 277 | 3,000 | 1,385 |
| 1984-10-09 | 270 | 271 | 270 | 271 | 8,000 | 1,355 |
| 1984-10-08 | 266 | 270 | 266 | 270 | 17,000 | 1,350 |
| 1984-10-06 | 266 | 266 | 266 | 266 | 7,000 | 1,330 |
| 1984-10-05 | 265 | 265 | 261 | 261 | 11,000 | 1,305 |
| 1984-10-03 | 271 | 271 | 270 | 270 | 11,000 | 1,350 |
| 1984-10-02 | 271 | 272 | 271 | 272 | 6,000 | 1,360 |
| 1984-10-01 | 275 | 275 | 273 | 274 | 7,000 | 1,370 |
| 1984-09-28 | 278 | 278 | 275 | 275 | 25,000 | 1,375 |
| 1984-09-27 | 280 | 280 | 278 | 278 | 7,000 | 1,390 |
| 1984-09-26 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1984-09-25 | 285 | 285 | 285 | 285 | 21,000 | 1,425 |
| 1984-09-22 | 280 | 285 | 276 | 276 | 15,000 | 1,380 |
| 1984-09-21 | 285 | 285 | 280 | 284 | 7,000 | 1,420 |
| 1984-09-20 | 293 | 294 | 281 | 286 | 43,000 | 1,430 |
| 1984-09-19 | 275 | 295 | 275 | 295 | 127,000 | 1,475 |
| 1984-09-18 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1984-09-17 | 276 | 277 | 275 | 275 | 9,000 | 1,375 |
| 1984-09-14 | 275 | 277 | 275 | 275 | 13,000 | 1,375 |
| 1984-09-13 | 277 | 277 | 277 | 277 | 6,000 | 1,385 |
| 1984-09-12 | 276 | 276 | 270 | 270 | 15,000 | 1,350 |
| 1984-09-11 | 276 | 277 | 276 | 276 | 16,000 | 1,380 |
| 1984-09-10 | 277 | 277 | 277 | 277 | 6,000 | 1,385 |
| 1984-09-07 | 278 | 280 | 277 | 277 | 24,000 | 1,385 |
| 1984-09-06 | 278 | 278 | 277 | 277 | 8,000 | 1,385 |
| 1984-09-05 | 280 | 280 | 276 | 277 | 57,000 | 1,385 |
| 1984-09-04 | 280 | 281 | 277 | 280 | 59,000 | 1,400 |
| 1984-09-03 | 279 | 280 | 279 | 280 | 45,000 | 1,400 |
| 1984-09-01 | 271 | 279 | 270 | 279 | 15,000 | 1,395 |
| 1984-08-31 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1984-08-30 | 265 | 266 | 265 | 266 | 10,000 | 1,330 |
| 1984-08-29 | 265 | 270 | 265 | 270 | 12,000 | 1,350 |
| 1984-08-28 | 274 | 275 | 270 | 270 | 13,000 | 1,350 |
| 1984-08-27 | 279 | 279 | 275 | 275 | 23,000 | 1,375 |
| 1984-08-25 | 273 | 280 | 273 | 280 | 39,000 | 1,400 |
| 1984-08-24 | 280 | 280 | 265 | 270 | 33,000 | 1,350 |
| 1984-08-23 | 278 | 281 | 277 | 280 | 95,000 | 1,400 |
| 1984-08-22 | 275 | 280 | 275 | 276 | 114,000 | 1,380 |
| 1984-08-21 | 270 | 278 | 265 | 275 | 100,000 | 1,375 |
| 1984-08-20 | 260 | 267 | 260 | 265 | 31,000 | 1,325 |
| 1984-08-18 | 258 | 260 | 258 | 258 | 9,000 | 1,290 |
| 1984-08-17 | 256 | 258 | 256 | 258 | 3,000 | 1,290 |
| 1984-08-16 | 258 | 258 | 255 | 255 | 16,000 | 1,275 |
| 1984-08-15 | 253 | 259 | 253 | 258 | 9,000 | 1,290 |
| 1984-08-13 | 260 | 260 | 250 | 250 | 10,000 | 1,250 |
| 1984-08-10 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1984-08-09 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 1984-08-08 | 250 | 251 | 250 | 251 | 19,000 | 1,255 |
| 1984-08-07 | 245 | 248 | 245 | 248 | 13,000 | 1,240 |
| 1984-08-06 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1984-08-04 | 241 | 244 | 241 | 244 | 7,000 | 1,220 |
| 1984-08-03 | 241 | 241 | 240 | 240 | 18,000 | 1,200 |
| 1984-08-02 | 245 | 245 | 233 | 240 | 24,000 | 1,200 |
| 1984-08-01 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1984-07-31 | 251 | 252 | 251 | 251 | 4,000 | 1,255 |
| 1984-07-30 | 255 | 255 | 250 | 250 | 9,000 | 1,250 |
| 1984-07-28 | 253 | 255 | 253 | 255 | 9,000 | 1,275 |
| 1984-07-27 | 255 | 255 | 253 | 253 | 8,000 | 1,265 |
| 1984-07-26 | 257 | 257 | 256 | 256 | 8,000 | 1,280 |
| 1984-07-25 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 1984-07-24 | 254 | 254 | 252 | 252 | 19,000 | 1,260 |
| 1984-07-23 | 256 | 260 | 254 | 254 | 19,000 | 1,270 |
| 1984-07-21 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1984-07-20 | 264 | 264 | 253 | 253 | 37,000 | 1,265 |
| 1984-07-18 | 246 | 246 | 235 | 235 | 17,000 | 1,175 |
| 1984-07-17 | 246 | 247 | 246 | 246 | 9,000 | 1,230 |
| 1984-07-16 | 246 | 247 | 246 | 246 | 14,000 | 1,230 |
| 1984-07-13 | 246 | 246 | 246 | 246 | 13,000 | 1,230 |
| 1984-07-11 | 251 | 251 | 250 | 251 | 10,000 | 1,255 |
| 1984-07-10 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 1984-07-09 | 253 | 253 | 250 | 250 | 11,000 | 1,250 |
| 1984-07-07 | 250 | 252 | 245 | 252 | 8,000 | 1,260 |
| 1984-07-06 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 1984-07-05 | 252 | 252 | 250 | 250 | 15,000 | 1,250 |
| 1984-07-04 | 251 | 253 | 250 | 251 | 9,000 | 1,255 |
| 1984-07-03 | 255 | 256 | 253 | 253 | 18,000 | 1,265 |
| 1984-07-02 | 259 | 260 | 259 | 260 | 10,000 | 1,300 |
| 1984-06-30 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 1984-06-29 | 261 | 261 | 261 | 261 | 10,000 | 1,305 |
| 1984-06-28 | 251 | 253 | 251 | 251 | 12,000 | 1,255 |
| 1984-06-27 | 254 | 254 | 253 | 254 | 10,000 | 1,270 |
| 1984-06-25 | 270 | 270 | 269 | 270 | 13,000 | 1,350 |
| 1984-06-23 | 261 | 270 | 260 | 270 | 25,000 | 1,350 |
| 1984-06-22 | 270 | 270 | 265 | 270 | 68,000 | 1,350 |
| 1984-06-21 | 270 | 279 | 270 | 278 | 119,000 | 1,390 |
| 1984-06-20 | 254 | 275 | 254 | 270 | 149,000 | 1,350 |
| 1984-06-19 | 250 | 252 | 250 | 252 | 30,000 | 1,260 |
| 1984-06-18 | 233 | 235 | 232 | 235 | 21,000 | 1,175 |
| 1984-06-16 | 231 | 235 | 231 | 235 | 12,000 | 1,175 |
| 1984-06-15 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 1984-06-14 | 232 | 235 | 232 | 235 | 6,000 | 1,175 |
| 1984-06-13 | 230 | 231 | 230 | 231 | 5,000 | 1,155 |
| 1984-06-12 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1984-06-11 | 227 | 230 | 227 | 229 | 19,000 | 1,145 |
| 1984-06-08 | 223 | 225 | 223 | 225 | 7,000 | 1,125 |
| 1984-06-07 | 223 | 223 | 223 | 223 | 14,000 | 1,115 |
| 1984-06-06 | 227 | 227 | 225 | 225 | 11,000 | 1,125 |
| 1984-06-04 | 230 | 230 | 225 | 225 | 14,000 | 1,125 |
| 1984-06-02 | 230 | 231 | 230 | 230 | 9,000 | 1,150 |
| 1984-06-01 | 230 | 231 | 228 | 231 | 7,000 | 1,155 |
| 1984-05-31 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 1984-05-26 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1984-05-25 | 235 | 235 | 235 | 235 | 11,000 | 1,175 |
| 1984-05-24 | 227 | 227 | 227 | 227 | 12,000 | 1,135 |
| 1984-05-22 | 235 | 235 | 232 | 232 | 8,000 | 1,160 |
| 1984-05-21 | 236 | 236 | 235 | 235 | 8,000 | 1,175 |
| 1984-05-19 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 1984-05-18 | 236 | 239 | 236 | 236 | 7,000 | 1,180 |
| 1984-05-17 | 237 | 237 | 237 | 237 | 6,000 | 1,185 |
| 1984-05-16 | 235 | 236 | 235 | 236 | 11,000 | 1,180 |
| 1984-05-15 | 233 | 235 | 233 | 235 | 13,000 | 1,175 |
| 1984-05-14 | 238 | 238 | 232 | 233 | 6,000 | 1,165 |
| 1984-05-11 | 238 | 238 | 233 | 233 | 7,000 | 1,165 |
| 1984-05-10 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1984-05-09 | 242 | 242 | 242 | 242 | 11,000 | 1,210 |
| 1984-05-08 | 245 | 245 | 242 | 242 | 8,000 | 1,210 |
| 1984-05-07 | 241 | 245 | 240 | 240 | 18,000 | 1,200 |
| 1984-05-02 | 247 | 247 | 240 | 240 | 10,000 | 1,200 |
| 1984-05-01 | 246 | 247 | 246 | 247 | 2,000 | 1,235 |
| 1984-04-28 | 245 | 245 | 245 | 245 | 19,000 | 1,225 |
| 1984-04-26 | 235 | 240 | 235 | 240 | 9,000 | 1,200 |
| 1984-04-25 | 245 | 245 | 240 | 240 | 19,000 | 1,200 |
| 1984-04-24 | 251 | 251 | 250 | 250 | 22,000 | 1,250 |
| 1984-04-23 | 250 | 251 | 250 | 250 | 23,000 | 1,250 |
| 1984-04-21 | 245 | 246 | 245 | 246 | 7,000 | 1,230 |
| 1984-04-20 | 238 | 238 | 236 | 237 | 25,000 | 1,185 |
| 1984-04-19 | 235 | 235 | 232 | 233 | 10,000 | 1,165 |
| 1984-04-18 | 235 | 235 | 233 | 233 | 8,000 | 1,165 |
| 1984-04-17 | 232 | 235 | 232 | 232 | 30,000 | 1,160 |
| 1984-04-16 | 233 | 233 | 233 | 233 | 14,000 | 1,165 |
| 1984-04-13 | 232 | 233 | 232 | 232 | 36,000 | 1,160 |
| 1984-04-12 | 232 | 232 | 232 | 232 | 8,000 | 1,160 |
| 1984-04-11 | 236 | 236 | 231 | 232 | 21,000 | 1,160 |
| 1984-04-10 | 231 | 235 | 231 | 231 | 21,000 | 1,155 |
| 1984-04-09 | 232 | 233 | 230 | 230 | 17,000 | 1,150 |
| 1984-04-07 | 231 | 232 | 230 | 230 | 9,000 | 1,150 |
| 1984-04-06 | 232 | 232 | 231 | 231 | 11,000 | 1,155 |
| 1984-04-05 | 232 | 235 | 232 | 233 | 6,000 | 1,165 |
| 1984-04-04 | 234 | 234 | 231 | 231 | 6,000 | 1,155 |
| 1984-04-03 | 234 | 235 | 232 | 232 | 19,000 | 1,160 |
| 1984-03-31 | 232 | 234 | 231 | 234 | 8,000 | 1,170 |
| 1984-03-30 | 235 | 235 | 230 | 230 | 32,000 | 1,150 |
| 1984-03-28 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 1984-03-27 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1984-03-26 | 240 | 244 | 240 | 241 | 27,000 | 1,205 |
| 1984-03-24 | 240 | 240 | 235 | 235 | 9,000 | 1,175 |
| 1984-03-23 | 235 | 235 | 231 | 235 | 29,000 | 1,175 |
| 1984-03-22 | 230 | 235 | 230 | 235 | 7,000 | 1,175 |
| 1984-03-21 | 235 | 235 | 235 | 235 | 21,000 | 1,175 |
| 1984-03-19 | 240 | 243 | 240 | 243 | 7,000 | 1,215 |
| 1984-03-17 | 244 | 245 | 244 | 245 | 8,000 | 1,225 |
| 1984-03-16 | 240 | 245 | 240 | 245 | 16,000 | 1,225 |
| 1984-03-15 | 235 | 240 | 235 | 240 | 30,000 | 1,200 |
| 1984-03-14 | 234 | 235 | 233 | 235 | 21,000 | 1,175 |
| 1984-03-13 | 226 | 240 | 225 | 230 | 15,000 | 1,150 |
| 1984-03-09 | 230 | 230 | 224 | 224 | 38,000 | 1,120 |
| 1984-03-08 | 240 | 240 | 229 | 233 | 22,000 | 1,165 |
| 1984-03-07 | 244 | 244 | 240 | 240 | 11,000 | 1,200 |
| 1984-03-06 | 241 | 241 | 240 | 240 | 17,000 | 1,200 |
| 1984-03-05 | 240 | 240 | 240 | 240 | 29,000 | 1,200 |
| 1984-03-02 | 250 | 250 | 240 | 240 | 43,000 | 1,200 |
| 1984-03-01 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1984-02-29 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 1984-02-28 | 262 | 262 | 262 | 262 | 7,000 | 1,310 |
| 1984-02-27 | 260 | 260 | 260 | 260 | 19,000 | 1,300 |
| 1984-02-24 | 251 | 251 | 250 | 250 | 23,000 | 1,250 |
| 1984-02-23 | 250 | 250 | 250 | 250 | 18,000 | 1,250 |
| 1984-02-22 | 251 | 255 | 250 | 250 | 45,000 | 1,250 |
| 1984-02-21 | 256 | 256 | 251 | 251 | 24,000 | 1,255 |
| 1984-02-20 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1984-02-18 | 251 | 251 | 251 | 251 | 7,000 | 1,255 |
| 1984-02-17 | 258 | 258 | 250 | 250 | 34,000 | 1,250 |
| 1984-02-16 | 266 | 266 | 258 | 258 | 11,000 | 1,290 |
| 1984-02-15 | 271 | 271 | 266 | 268 | 22,000 | 1,340 |
| 1984-02-14 | 272 | 273 | 271 | 271 | 18,000 | 1,355 |
| 1984-02-13 | 270 | 275 | 270 | 270 | 31,000 | 1,350 |
| 1984-02-09 | 271 | 275 | 270 | 270 | 24,000 | 1,350 |
| 1984-02-08 | 272 | 275 | 272 | 275 | 22,000 | 1,375 |
| 1984-02-07 | 274 | 274 | 270 | 270 | 70,000 | 1,350 |
| 1984-02-06 | 292 | 292 | 270 | 270 | 47,000 | 1,350 |
| 1984-02-04 | 280 | 290 | 278 | 290 | 21,000 | 1,450 |
| 1984-02-03 | 299 | 299 | 275 | 276 | 70,000 | 1,380 |
| 1984-02-02 | 295 | 300 | 295 | 300 | 126,000 | 1,500 |
| 1984-01-31 | 280 | 281 | 270 | 270 | 85,000 | 1,350 |
| 1984-01-30 | 280 | 290 | 280 | 287 | 38,000 | 1,435 |
| 1984-01-28 | 294 | 295 | 288 | 293 | 56,000 | 1,465 |
| 1984-01-27 | 300 | 300 | 292 | 298 | 107,000 | 1,490 |
| 1984-01-26 | 300 | 304 | 278 | 278 | 137,000 | 1,390 |
| 1984-01-25 | 304 | 308 | 300 | 300 | 306,000 | 1,500 |
| 1984-01-24 | 315 | 325 | 290 | 290 | 811,000 | 1,450 |
| 1984-01-23 | 301 | 326 | 296 | 306 | 797,000 | 1,530 |
| 1984-01-21 | 237 | 253 | 237 | 246 | 93,000 | 1,230 |
| 1984-01-20 | 237 | 237 | 237 | 237 | 10,000 | 1,185 |
| 1984-01-18 | 237 | 237 | 236 | 237 | 21,000 | 1,185 |
| 1984-01-17 | 238 | 239 | 236 | 237 | 15,000 | 1,185 |
| 1984-01-13 | 238 | 239 | 238 | 239 | 13,000 | 1,195 |
| 1984-01-12 | 239 | 239 | 238 | 239 | 18,000 | 1,195 |
| 1984-01-11 | 239 | 239 | 239 | 239 | 7,000 | 1,195 |
| 1984-01-10 | 238 | 238 | 238 | 238 | 10,000 | 1,190 |
| 1984-01-09 | 240 | 243 | 236 | 238 | 15,000 | 1,190 |
| 1984-01-07 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 1984-01-06 | 246 | 246 | 240 | 241 | 38,000 | 1,205 |
| 1984-01-05 | 242 | 246 | 242 | 246 | 28,000 | 1,230 |
| 1984-01-04 | 242 | 243 | 242 | 242 | 10,000 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
