6901 澤藤電機(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	425	430	420	420	35,000	2,100
1986-12-26	415	415	410	415	37,000	2,075
1986-12-25	387	401	385	401	23,000	2,005
1986-12-24	388	391	383	386	43,000	1,930
1986-12-23	390	393	380	383	119,000	1,915
1986-12-22	410	415	387	387	42,000	1,935
1986-12-19	435	435	410	415	61,000	2,075
1986-12-18	420	435	420	425	35,000	2,125
1986-12-17	435	435	411	411	62,000	2,055
1986-12-16	454	455	435	439	92,000	2,195
1986-12-15	479	479	455	455	118,000	2,275
1986-12-12	440	481	440	474	185,000	2,370
1986-12-11	445	450	440	440	129,000	2,200
1986-12-10	470	478	444	450	278,000	2,250
1986-12-09	510	515	465	470	817,000	2,350
1986-12-08	468	500	465	500	1,132,000	2,500
1986-12-06	450	468	450	468	329,000	2,340
1986-12-05	438	445	433	433	208,000	2,165
1986-12-04	438	480	430	433	856,000	2,165
1986-12-03	415	440	415	438	286,000	2,190
1986-12-02	398	405	393	405	68,000	2,025
1986-12-01	397	410	397	400	56,000	2,000
1986-11-29	390	397	389	395	51,000	1,975
1986-11-28	378	378	378	378	5,000	1,890
1986-11-27	380	385	375	385	39,000	1,925
1986-11-26	375	380	374	380	53,000	1,900
1986-11-25	375	375	374	374	19,000	1,870
1986-11-22	373	381	370	381	21,000	1,905
1986-11-21	364	370	363	370	8,000	1,850
1986-11-20	364	365	364	364	12,000	1,820
1986-11-19	360	364	360	364	9,000	1,820
1986-11-18	371	371	361	365	11,000	1,825
1986-11-17	371	375	371	371	13,000	1,855
1986-11-14	379	380	374	375	33,000	1,875
1986-11-13	379	380	379	380	24,000	1,900
1986-11-12	370	372	357	367	36,000	1,835
1986-11-11	358	369	358	369	24,000	1,845
1986-11-10	350	358	350	358	9,000	1,790
1986-11-07	350	350	346	350	20,000	1,750
1986-11-06	355	355	350	350	5,000	1,750
1986-11-05	355	355	350	350	14,000	1,750
1986-11-04	360	365	354	355	21,000	1,775
1986-11-01	341	350	341	350	6,000	1,750
1986-10-31	330	340	330	340	35,000	1,700
1986-10-30	330	330	330	330	8,000	1,650
1986-10-29	330	330	330	330	10,000	1,650
1986-10-28	330	330	330	330	6,000	1,650
1986-10-27	338	338	330	335	13,000	1,675
1986-10-24	330	338	330	338	10,000	1,690
1986-10-23	326	330	326	328	17,000	1,640
1986-10-22	330	330	326	330	16,000	1,650
1986-10-21	330	330	326	330	22,000	1,650
1986-10-20	330	330	325	330	12,000	1,650
1986-10-17	325	330	325	330	7,000	1,650
1986-10-16	325	330	325	330	11,000	1,650
1986-10-15	331	331	325	325	4,000	1,625
1986-10-14	321	325	321	325	16,000	1,625
1986-10-09	315	320	315	315	10,000	1,575
1986-10-08	310	310	310	310	2,000	1,550
1986-10-07	307	315	306	306	23,000	1,530
1986-10-06	307	310	306	306	18,000	1,530
1986-10-04	306	308	306	306	11,000	1,530
1986-10-03	306	308	306	306	12,000	1,530
1986-10-02	307	307	306	306	31,000	1,530
1986-10-01	310	310	307	307	18,000	1,535
1986-09-30	310	310	307	307	23,000	1,535
1986-09-29	310	310	310	310	6,000	1,550
1986-09-26	306	306	305	305	5,000	1,525
1986-09-25	310	310	307	307	15,000	1,535
1986-09-24	310	310	310	310	3,000	1,550
1986-09-22	304	307	304	307	5,000	1,535
1986-09-19	315	315	308	308	8,000	1,540
1986-09-18	302	305	302	305	8,000	1,525
1986-09-17	302	303	302	303	14,000	1,515
1986-09-16	302	302	302	302	7,000	1,510
1986-09-12	300	300	300	300	18,000	1,500
1986-09-11	330	330	320	320	28,000	1,600
1986-09-10	330	340	328	328	11,000	1,640
1986-09-09	325	330	325	330	10,000	1,650
1986-09-08	339	339	325	325	14,000	1,625
1986-09-06	339	340	339	339	4,000	1,695
1986-09-05	339	340	335	340	12,000	1,700
1986-09-04	322	340	322	340	22,000	1,700
1986-09-03	322	322	322	322	6,000	1,610
1986-09-02	339	339	320	321	28,000	1,605
1986-09-01	335	340	331	340	14,000	1,700
1986-08-30	337	337	336	336	2,000	1,680
1986-08-29	337	337	336	336	6,000	1,680
1986-08-28	336	336	336	336	7,000	1,680
1986-08-27	331	336	331	336	4,000	1,680
1986-08-26	332	335	330	330	28,000	1,650
1986-08-23	335	341	332	332	22,000	1,660
1986-08-22	340	345	335	335	24,000	1,675
1986-08-21	335	340	335	340	24,000	1,700
1986-08-20	340	340	335	340	11,000	1,700
1986-08-19	354	354	330	330	16,000	1,650
1986-08-18	360	360	355	355	3,000	1,775
1986-08-15	364	364	358	358	9,000	1,790
1986-08-14	361	364	360	360	16,000	1,800
1986-08-13	361	367	361	361	3,000	1,805
1986-08-12	370	370	358	358	12,000	1,790
1986-08-08	368	368	360	360	10,000	1,800
1986-08-07	356	358	356	358	6,000	1,790
1986-08-06	362	362	351	353	12,000	1,765
1986-08-05	362	362	350	350	19,000	1,750
1986-08-04	354	360	350	360	4,000	1,800
1986-08-02	338	347	338	345	17,000	1,725
1986-08-01	339	340	330	335	48,000	1,675
1986-07-31	368	369	354	354	76,000	1,770
1986-07-30	380	385	376	376	14,000	1,880
1986-07-29	385	385	380	380	4,000	1,900
1986-07-28	394	394	391	391	7,000	1,955
1986-07-25	386	386	385	385	22,000	1,925
1986-07-24	391	391	387	387	24,000	1,935
1986-07-23	391	395	391	391	11,000	1,955
1986-07-22	392	395	390	390	13,000	1,950
1986-07-21	399	399	395	395	25,000	1,975
1986-07-19	405	405	400	400	20,000	2,000
1986-07-18	400	404	396	404	22,000	2,020
1986-07-17	407	410	405	405	20,000	2,025
1986-07-16	410	411	410	410	10,000	2,050
1986-07-15	406	411	406	407	11,000	2,035
1986-07-14	409	409	400	405	32,000	2,025
1986-07-11	401	410	399	405	30,000	2,025
1986-07-10	399	410	399	400	23,000	2,000
1986-07-09	411	411	405	405	11,000	2,025
1986-07-07	426	432	410	410	31,000	2,050
1986-07-05	426	430	420	423	23,000	2,115
1986-07-04	436	436	424	429	31,000	2,145
1986-07-03	437	440	418	439	64,000	2,195
1986-07-02	421	442	421	441	121,000	2,205
1986-07-01	423	423	413	413	35,000	2,065
1986-06-30	415	418	410	418	21,000	2,090
1986-06-28	398	400	396	400	18,000	2,000
1986-06-27	395	400	395	400	55,000	2,000
1986-06-26	396	396	395	395	8,000	1,975
1986-06-25	395	400	390	390	57,000	1,950
1986-06-24	392	400	392	400	28,000	2,000
1986-06-23	401	406	392	400	29,000	2,000
1986-06-21	406	407	406	406	22,000	2,030
1986-06-20	400	410	399	405	35,000	2,025
1986-06-19	410	414	405	405	50,000	2,025
1986-06-18	411	411	411	411	20,000	2,055
1986-06-17	411	416	410	411	33,000	2,055
1986-06-16	415	425	415	415	13,000	2,075
1986-06-13	420	420	411	415	18,000	2,075
1986-06-12	420	420	416	416	23,000	2,080
1986-06-11	414	418	413	418	15,000	2,090
1986-06-10	416	418	412	412	18,000	2,060
1986-06-09	416	425	415	415	21,000	2,075
1986-06-07	416	416	416	416	3,000	2,080
1986-06-06	413	416	411	415	13,000	2,075
1986-06-05	410	412	410	412	42,000	2,060
1986-06-04	425	425	420	421	26,000	2,105
1986-06-03	425	433	416	425	33,000	2,125
1986-06-02	430	433	425	425	53,000	2,125
1986-05-31	426	428	426	427	7,000	2,135
1986-05-30	440	448	437	437	49,000	2,185
1986-05-29	462	462	445	446	135,000	2,230
1986-05-28	435	450	430	449	118,000	2,245
1986-05-27	430	433	425	433	87,000	2,165
1986-05-26	425	428	415	425	62,000	2,125
1986-05-24	415	420	413	420	24,000	2,100
1986-05-23	417	423	413	413	21,000	2,065
1986-05-22	410	422	408	417	51,000	2,085
1986-05-21	406	408	406	408	8,000	2,040
1986-05-20	409	409	402	402	18,000	2,010
1986-05-19	408	410	400	402	17,000	2,010
1986-05-17	408	415	400	415	7,000	2,075
1986-05-16	408	408	408	408	13,000	2,040
1986-05-15	415	420	415	420	23,000	2,100
1986-05-14	425	425	408	408	19,000	2,040
1986-05-13	424	433	423	425	104,000	2,125
1986-05-12	395	425	395	423	110,000	2,115
1986-05-09	389	400	389	392	11,000	1,960
1986-05-08	392	392	386	386	40,000	1,930
1986-05-07	392	392	385	385	44,000	1,925
1986-05-06	398	398	395	395	37,000	1,975
1986-05-02	400	403	398	403	36,000	2,015
1986-05-01	395	400	395	396	56,000	1,980
1986-04-30	400	400	395	399	17,000	1,995
1986-04-28	405	407	401	407	9,000	2,035
1986-04-26	404	405	404	405	7,000	2,025
1986-04-25	410	410	401	402	23,000	2,010
1986-04-24	410	420	407	410	22,000	2,050
1986-04-23	415	420	407	415	49,000	2,075
1986-04-22	427	427	418	418	67,000	2,090
1986-04-21	410	420	410	420	40,000	2,100
1986-04-19	413	417	410	413	11,000	2,065
1986-04-18	420	420	410	410	20,000	2,050
1986-04-17	420	420	412	418	29,000	2,090
1986-04-15	393	396	382	387	23,000	1,935
1986-04-14	405	410	398	398	29,000	1,990
1986-04-11	405	409	400	405	22,000	2,025
1986-04-10	400	401	398	401	15,000	2,005
1986-04-09	400	405	398	405	23,000	2,025
1986-04-08	405	406	398	398	17,000	1,990
1986-04-07	400	400	398	398	21,000	1,990
1986-04-05	415	420	406	415	20,000	2,075
1986-04-04	399	420	399	420	33,000	2,100
1986-04-03	395	405	390	399	40,000	1,995
1986-04-02	399	400	395	400	13,000	2,000
1986-04-01	396	408	395	400	24,000	2,000
1986-03-31	393	395	393	395	16,000	1,975
1986-03-29	391	396	390	390	9,000	1,950
1986-03-28	385	405	385	390	22,000	1,950
1986-03-27	385	385	380	385	37,000	1,925
1986-03-26	385	386	380	385	34,000	1,925
1986-03-24	400	410	400	410	26,000	2,050
1986-03-22	417	420	405	405	35,000	2,025
1986-03-20	410	420	410	417	34,000	2,085
1986-03-19	390	415	390	410	66,000	2,050
1986-03-18	389	390	380	390	61,000	1,950
1986-03-17	420	420	397	397	70,000	1,985
1986-03-15	417	417	415	415	24,000	2,075
1986-03-14	416	424	416	417	66,000	2,085
1986-03-13	430	435	415	415	76,000	2,075
1986-03-12	440	446	425	430	85,000	2,150
1986-03-11	430	444	430	444	121,000	2,220
1986-03-10	440	444	435	435	116,000	2,175
1986-03-07	436	438	428	430	157,000	2,150
1986-03-06	449	451	430	435	169,000	2,175
1986-03-05	462	465	446	446	370,000	2,230
1986-03-04	445	469	444	462	845,000	2,310
1986-03-03	423	440	423	440	525,000	2,200
1986-03-01	419	420	415	417	103,000	2,085
1986-02-28	418	419	412	415	95,000	2,075
1986-02-27	416	420	414	420	99,000	2,100
1986-02-26	423	423	415	415	209,000	2,075
1986-02-25	419	428	410	424	524,000	2,120
1986-02-24	415	422	410	415	661,000	2,075
1986-02-22	380	409	376	404	306,000	2,020
1986-02-21	371	375	365	375	11,000	1,875
1986-02-20	371	371	365	370	45,000	1,850
1986-02-19	374	378	370	370	52,000	1,850
1986-02-18	379	380	371	371	59,000	1,855
1986-02-17	375	385	374	375	56,000	1,875
1986-02-15	385	386	370	370	47,000	1,850
1986-02-14	370	385	370	380	116,000	1,900
1986-02-13	380	382	370	370	44,000	1,850
1986-02-12	376	384	365	380	84,000	1,900
1986-02-10	391	395	385	386	119,000	1,930
1986-02-07	410	410	395	400	328,000	2,000
1986-02-06	393	421	393	404	646,000	2,020
1986-02-05	378	397	376	393	499,000	1,965
1986-02-04	389	390	376	383	371,000	1,915
1986-02-03	365	389	365	384	335,000	1,920
1986-02-01	351	367	351	362	59,000	1,810
1986-01-31	340	349	340	349	32,000	1,745
1986-01-30	337	345	337	345	32,000	1,725
1986-01-29	342	343	338	343	68,000	1,715
1986-01-28	335	339	330	339	76,000	1,695
1986-01-27	336	336	326	326	9,000	1,630
1986-01-25	334	334	323	323	13,000	1,615
1986-01-24	322	322	322	322	1,000	1,610
1986-01-23	325	325	320	321	40,000	1,605
1986-01-22	320	321	320	320	17,000	1,600
1986-01-21	320	320	320	320	27,000	1,600
1986-01-20	330	330	320	322	22,000	1,610
1986-01-18	335	335	335	335	9,000	1,675
1986-01-17	321	333	321	322	14,000	1,610
1986-01-16	331	331	320	320	14,000	1,600
1986-01-14	322	330	322	330	19,000	1,650
1986-01-13	325	325	318	318	12,000	1,590
1986-01-10	317	325	316	316	12,000	1,580
1986-01-09	319	325	316	316	28,000	1,580
1986-01-08	319	319	318	318	18,000	1,590
1986-01-07	317	318	317	318	5,000	1,590
1986-01-06	325	325	313	320	24,000	1,600
1986-01-04	325	325	325	325	4,000	1,625

分割・併合履歴： [2017-09-27]1株→0.2株