6901 澤藤電機(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1989-12-28 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 5,950 |
| 1989-12-27 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 6,000 |
| 1989-12-26 | 1,210 | 1,220 | 1,180 | 1,180 | 29,000 | 5,900 |
| 1989-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1989-12-22 | 1,200 | 1,210 | 1,180 | 1,180 | 24,000 | 5,900 |
| 1989-12-21 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 6,150 |
| 1989-12-20 | 1,260 | 1,260 | 1,230 | 1,230 | 19,000 | 6,150 |
| 1989-12-19 | 1,240 | 1,270 | 1,230 | 1,230 | 35,000 | 6,150 |
| 1989-12-18 | 1,320 | 1,330 | 1,270 | 1,280 | 116,000 | 6,400 |
| 1989-12-15 | 1,220 | 1,320 | 1,220 | 1,300 | 275,000 | 6,500 |
| 1989-12-14 | 1,170 | 1,230 | 1,170 | 1,220 | 77,000 | 6,100 |
| 1989-12-13 | 1,160 | 1,180 | 1,150 | 1,180 | 44,000 | 5,900 |
| 1989-12-12 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 5,750 |
| 1989-12-11 | 1,170 | 1,170 | 1,150 | 1,160 | 10,000 | 5,800 |
| 1989-12-08 | 1,170 | 1,180 | 1,150 | 1,180 | 23,000 | 5,900 |
| 1989-12-07 | 1,130 | 1,140 | 1,130 | 1,140 | 13,000 | 5,700 |
| 1989-12-06 | 1,150 | 1,150 | 1,140 | 1,150 | 7,000 | 5,750 |
| 1989-12-05 | 1,170 | 1,170 | 1,130 | 1,150 | 9,000 | 5,750 |
| 1989-12-04 | 1,130 | 1,170 | 1,130 | 1,170 | 7,000 | 5,850 |
| 1989-12-01 | 1,130 | 1,160 | 1,120 | 1,160 | 13,000 | 5,800 |
| 1989-11-30 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1989-11-29 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 | 5,800 |
| 1989-11-28 | 1,160 | 1,160 | 1,150 | 1,160 | 16,000 | 5,800 |
| 1989-11-27 | 1,190 | 1,190 | 1,150 | 1,150 | 20,000 | 5,750 |
| 1989-11-24 | 1,170 | 1,200 | 1,170 | 1,190 | 33,000 | 5,950 |
| 1989-11-22 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 | 5,900 |
| 1989-11-21 | 1,160 | 1,160 | 1,150 | 1,150 | 36,000 | 5,750 |
| 1989-11-20 | 1,170 | 1,180 | 1,160 | 1,160 | 15,000 | 5,800 |
| 1989-11-17 | 1,180 | 1,180 | 1,150 | 1,150 | 47,000 | 5,750 |
| 1989-11-16 | 1,200 | 1,210 | 1,170 | 1,170 | 28,000 | 5,850 |
| 1989-11-15 | 1,200 | 1,210 | 1,200 | 1,210 | 36,000 | 6,050 |
| 1989-11-14 | 1,200 | 1,200 | 1,190 | 1,190 | 51,000 | 5,950 |
| 1989-11-13 | 1,190 | 1,190 | 1,160 | 1,190 | 30,000 | 5,950 |
| 1989-11-10 | 1,130 | 1,160 | 1,110 | 1,150 | 32,000 | 5,750 |
| 1989-11-09 | 1,150 | 1,160 | 1,100 | 1,100 | 54,000 | 5,500 |
| 1989-11-08 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 | 5,750 |
| 1989-11-07 | 1,180 | 1,180 | 1,160 | 1,160 | 38,000 | 5,800 |
| 1989-11-06 | 1,180 | 1,200 | 1,180 | 1,180 | 16,000 | 5,900 |
| 1989-11-02 | 1,190 | 1,200 | 1,170 | 1,180 | 47,000 | 5,900 |
| 1989-11-01 | 1,190 | 1,200 | 1,180 | 1,190 | 59,000 | 5,950 |
| 1989-10-31 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 | 5,850 |
| 1989-10-30 | 1,210 | 1,210 | 1,170 | 1,170 | 103,000 | 5,850 |
| 1989-10-27 | 1,230 | 1,240 | 1,210 | 1,210 | 59,000 | 6,050 |
| 1989-10-26 | 1,260 | 1,270 | 1,230 | 1,250 | 152,000 | 6,250 |
| 1989-10-25 | 1,270 | 1,270 | 1,220 | 1,250 | 290,000 | 6,250 |
| 1989-10-24 | 1,260 | 1,280 | 1,250 | 1,280 | 730,000 | 6,400 |
| 1989-10-23 | 1,160 | 1,240 | 1,140 | 1,200 | 540,000 | 6,000 |
| 1989-10-20 | 1,130 | 1,150 | 1,120 | 1,140 | 250,000 | 5,700 |
| 1989-10-19 | 1,100 | 1,130 | 1,090 | 1,130 | 295,000 | 5,650 |
| 1989-10-18 | 1,130 | 1,200 | 1,070 | 1,100 | 1,171,000 | 5,500 |
| 1989-10-17 | 995 | 1,090 | 995 | 1,090 | 286,000 | 5,450 |
| 1989-10-16 | 980 | 1,000 | 980 | 985 | 80,000 | 4,925 |
| 1989-10-13 | 999 | 1,030 | 982 | 1,020 | 147,000 | 5,100 |
| 1989-10-12 | 1,030 | 1,040 | 990 | 1,010 | 178,000 | 5,050 |
| 1989-10-11 | 995 | 1,040 | 990 | 1,020 | 227,000 | 5,100 |
| 1989-10-09 | 980 | 990 | 967 | 990 | 48,000 | 4,950 |
| 1989-10-06 | 965 | 990 | 965 | 980 | 41,000 | 4,900 |
| 1989-10-05 | 988 | 1,000 | 955 | 970 | 108,000 | 4,850 |
| 1989-10-04 | 966 | 990 | 966 | 990 | 132,000 | 4,950 |
| 1989-10-03 | 920 | 960 | 920 | 960 | 79,000 | 4,800 |
| 1989-10-02 | 920 | 925 | 920 | 920 | 13,000 | 4,600 |
| 1989-09-29 | 905 | 919 | 905 | 919 | 6,000 | 4,595 |
| 1989-09-28 | 905 | 905 | 901 | 901 | 14,000 | 4,505 |
| 1989-09-27 | 920 | 920 | 905 | 915 | 11,000 | 4,575 |
| 1989-09-26 | 901 | 901 | 901 | 901 | 4,000 | 4,505 |
| 1989-09-25 | 913 | 914 | 900 | 900 | 19,000 | 4,500 |
| 1989-09-22 | 910 | 910 | 900 | 902 | 6,000 | 4,510 |
| 1989-09-21 | 913 | 920 | 913 | 920 | 14,000 | 4,600 |
| 1989-09-20 | 913 | 913 | 913 | 913 | 11,000 | 4,565 |
| 1989-09-19 | 913 | 913 | 913 | 913 | 3,000 | 4,565 |
| 1989-09-18 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 1989-09-14 | 938 | 945 | 938 | 938 | 19,000 | 4,690 |
| 1989-09-13 | 930 | 937 | 930 | 937 | 31,000 | 4,685 |
| 1989-09-12 | 890 | 890 | 887 | 887 | 5,000 | 4,435 |
| 1989-09-11 | 890 | 899 | 885 | 899 | 6,000 | 4,495 |
| 1989-09-08 | 895 | 895 | 885 | 890 | 9,000 | 4,450 |
| 1989-09-07 | 910 | 915 | 895 | 895 | 16,000 | 4,475 |
| 1989-09-06 | 903 | 903 | 900 | 900 | 14,000 | 4,500 |
| 1989-09-05 | 910 | 910 | 903 | 903 | 11,000 | 4,515 |
| 1989-09-04 | 892 | 892 | 892 | 892 | 7,000 | 4,460 |
| 1989-09-01 | 911 | 915 | 901 | 901 | 8,000 | 4,505 |
| 1989-08-31 | 925 | 925 | 910 | 910 | 8,000 | 4,550 |
| 1989-08-30 | 925 | 930 | 925 | 926 | 20,000 | 4,630 |
| 1989-08-29 | 931 | 932 | 926 | 930 | 14,000 | 4,650 |
| 1989-08-28 | 932 | 932 | 931 | 931 | 3,000 | 4,655 |
| 1989-08-25 | 940 | 956 | 925 | 925 | 51,000 | 4,625 |
| 1989-08-24 | 926 | 950 | 924 | 940 | 41,000 | 4,700 |
| 1989-08-23 | 915 | 916 | 915 | 916 | 7,000 | 4,580 |
| 1989-08-22 | 916 | 917 | 911 | 911 | 31,000 | 4,555 |
| 1989-08-21 | 921 | 921 | 916 | 916 | 11,000 | 4,580 |
| 1989-08-18 | 915 | 916 | 915 | 916 | 5,000 | 4,580 |
| 1989-08-17 | 915 | 920 | 915 | 916 | 13,000 | 4,580 |
| 1989-08-16 | 915 | 915 | 915 | 915 | 3,000 | 4,575 |
| 1989-08-15 | 915 | 920 | 910 | 910 | 19,000 | 4,550 |
| 1989-08-14 | 920 | 935 | 919 | 935 | 15,000 | 4,675 |
| 1989-08-11 | 916 | 935 | 915 | 920 | 14,000 | 4,600 |
| 1989-08-10 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 1989-08-09 | 921 | 925 | 910 | 910 | 10,000 | 4,550 |
| 1989-08-08 | 910 | 920 | 910 | 920 | 3,000 | 4,600 |
| 1989-08-04 | 905 | 915 | 905 | 915 | 18,000 | 4,575 |
| 1989-08-03 | 906 | 925 | 906 | 925 | 7,000 | 4,625 |
| 1989-08-02 | 911 | 911 | 906 | 906 | 4,000 | 4,530 |
| 1989-08-01 | 911 | 911 | 905 | 910 | 14,000 | 4,550 |
| 1989-07-31 | 930 | 930 | 910 | 910 | 19,000 | 4,550 |
| 1989-07-28 | 910 | 930 | 903 | 930 | 14,000 | 4,650 |
| 1989-07-27 | 920 | 920 | 906 | 906 | 6,000 | 4,530 |
| 1989-07-26 | 910 | 915 | 900 | 910 | 27,000 | 4,550 |
| 1989-07-25 | 921 | 921 | 910 | 910 | 22,000 | 4,550 |
| 1989-07-24 | 920 | 930 | 920 | 920 | 13,000 | 4,600 |
| 1989-07-21 | 920 | 930 | 920 | 925 | 38,000 | 4,625 |
| 1989-07-20 | 920 | 925 | 915 | 920 | 24,000 | 4,600 |
| 1989-07-19 | 922 | 925 | 920 | 920 | 11,000 | 4,600 |
| 1989-07-18 | 940 | 940 | 920 | 920 | 37,000 | 4,600 |
| 1989-07-17 | 921 | 925 | 921 | 925 | 6,000 | 4,625 |
| 1989-07-14 | 921 | 930 | 920 | 920 | 24,000 | 4,600 |
| 1989-07-13 | 920 | 945 | 920 | 928 | 48,000 | 4,640 |
| 1989-07-12 | 920 | 943 | 920 | 935 | 30,000 | 4,675 |
| 1989-07-11 | 962 | 962 | 930 | 930 | 123,000 | 4,650 |
| 1989-07-10 | 890 | 990 | 890 | 972 | 274,000 | 4,860 |
| 1989-07-07 | 890 | 890 | 890 | 890 | 6,000 | 4,450 |
| 1989-07-06 | 880 | 880 | 879 | 879 | 4,000 | 4,395 |
| 1989-07-05 | 886 | 886 | 885 | 885 | 9,000 | 4,425 |
| 1989-07-04 | 861 | 862 | 860 | 860 | 6,000 | 4,300 |
| 1989-07-03 | 868 | 868 | 851 | 851 | 3,000 | 4,255 |
| 1989-06-30 | 877 | 877 | 870 | 870 | 5,000 | 4,350 |
| 1989-06-29 | 880 | 888 | 880 | 880 | 8,000 | 4,400 |
| 1989-06-27 | 890 | 898 | 890 | 898 | 4,000 | 4,490 |
| 1989-06-26 | 890 | 890 | 873 | 873 | 10,000 | 4,365 |
| 1989-06-22 | 876 | 876 | 876 | 876 | 6,000 | 4,380 |
| 1989-06-21 | 890 | 900 | 871 | 871 | 20,000 | 4,355 |
| 1989-06-20 | 899 | 899 | 890 | 890 | 7,000 | 4,450 |
| 1989-06-19 | 880 | 900 | 880 | 900 | 5,000 | 4,500 |
| 1989-06-16 | 899 | 899 | 871 | 871 | 7,000 | 4,355 |
| 1989-06-15 | 896 | 900 | 896 | 900 | 9,000 | 4,500 |
| 1989-06-14 | 905 | 905 | 890 | 890 | 28,000 | 4,450 |
| 1989-06-13 | 900 | 910 | 900 | 910 | 25,000 | 4,550 |
| 1989-06-12 | 900 | 900 | 890 | 890 | 23,000 | 4,450 |
| 1989-06-09 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1989-06-08 | 900 | 900 | 899 | 899 | 8,000 | 4,495 |
| 1989-06-07 | 885 | 885 | 860 | 860 | 3,000 | 4,300 |
| 1989-06-06 | 895 | 895 | 890 | 890 | 8,000 | 4,450 |
| 1989-06-05 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1989-06-02 | 915 | 915 | 910 | 910 | 8,000 | 4,550 |
| 1989-06-01 | 917 | 917 | 910 | 910 | 38,000 | 4,550 |
| 1989-05-31 | 892 | 915 | 892 | 909 | 10,000 | 4,545 |
| 1989-05-30 | 896 | 899 | 890 | 890 | 6,000 | 4,450 |
| 1989-05-29 | 900 | 914 | 900 | 900 | 12,000 | 4,500 |
| 1989-05-26 | 900 | 901 | 900 | 900 | 24,000 | 4,500 |
| 1989-05-25 | 900 | 900 | 880 | 880 | 8,000 | 4,400 |
| 1989-05-24 | 908 | 909 | 900 | 900 | 19,000 | 4,500 |
| 1989-05-23 | 908 | 920 | 898 | 908 | 26,000 | 4,540 |
| 1989-05-22 | 908 | 915 | 908 | 915 | 4,000 | 4,575 |
| 1989-05-19 | 910 | 910 | 898 | 898 | 18,000 | 4,490 |
| 1989-05-18 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1989-05-17 | 900 | 900 | 898 | 898 | 10,000 | 4,490 |
| 1989-05-16 | 895 | 895 | 894 | 894 | 7,000 | 4,470 |
| 1989-05-15 | 893 | 894 | 893 | 894 | 5,000 | 4,470 |
| 1989-05-12 | 900 | 900 | 890 | 890 | 9,000 | 4,450 |
| 1989-05-11 | 892 | 920 | 892 | 920 | 7,000 | 4,600 |
| 1989-05-10 | 901 | 910 | 890 | 890 | 29,000 | 4,450 |
| 1989-05-09 | 910 | 919 | 902 | 919 | 18,000 | 4,595 |
| 1989-05-08 | 911 | 921 | 901 | 901 | 26,000 | 4,505 |
| 1989-05-02 | 920 | 941 | 920 | 941 | 43,000 | 4,705 |
| 1989-05-01 | 925 | 970 | 920 | 955 | 166,000 | 4,775 |
| 1989-04-28 | 867 | 918 | 867 | 918 | 115,000 | 4,590 |
| 1989-04-27 | 850 | 861 | 841 | 861 | 26,000 | 4,305 |
| 1989-04-26 | 840 | 850 | 830 | 850 | 16,000 | 4,250 |
| 1989-04-25 | 850 | 850 | 841 | 850 | 17,000 | 4,250 |
| 1989-04-24 | 850 | 850 | 850 | 850 | 13,000 | 4,250 |
| 1989-04-21 | 838 | 840 | 830 | 830 | 22,000 | 4,150 |
| 1989-04-20 | 848 | 848 | 841 | 841 | 7,000 | 4,205 |
| 1989-04-19 | 853 | 853 | 830 | 830 | 22,000 | 4,150 |
| 1989-04-18 | 846 | 855 | 846 | 854 | 3,000 | 4,270 |
| 1989-04-17 | 849 | 849 | 840 | 845 | 7,000 | 4,225 |
| 1989-04-14 | 850 | 850 | 835 | 835 | 7,000 | 4,175 |
| 1989-04-13 | 853 | 875 | 846 | 850 | 30,000 | 4,250 |
| 1989-04-12 | 849 | 860 | 845 | 845 | 13,000 | 4,225 |
| 1989-04-11 | 853 | 853 | 849 | 849 | 10,000 | 4,245 |
| 1989-04-10 | 850 | 850 | 850 | 850 | 15,000 | 4,250 |
| 1989-04-07 | 822 | 822 | 800 | 800 | 10,000 | 4,000 |
| 1989-04-06 | 822 | 822 | 821 | 822 | 4,000 | 4,110 |
| 1989-04-05 | 849 | 849 | 821 | 821 | 9,000 | 4,105 |
| 1989-04-04 | 850 | 850 | 850 | 850 | 12,000 | 4,250 |
| 1989-04-03 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1989-03-31 | 821 | 821 | 821 | 821 | 9,000 | 4,105 |
| 1989-03-30 | 816 | 821 | 816 | 821 | 4,000 | 4,105 |
| 1989-03-29 | 850 | 850 | 845 | 845 | 9,000 | 4,225 |
| 1989-03-28 | 810 | 810 | 810 | 810 | 11,000 | 4,050 |
| 1989-03-27 | 864 | 864 | 864 | 864 | 3,000 | 4,320 |
| 1989-03-24 | 841 | 855 | 841 | 855 | 26,000 | 4,275 |
| 1989-03-23 | 815 | 842 | 815 | 840 | 33,000 | 4,200 |
| 1989-03-22 | 815 | 825 | 810 | 825 | 14,000 | 4,125 |
| 1989-03-20 | 800 | 820 | 800 | 815 | 47,000 | 4,075 |
| 1989-03-17 | 798 | 800 | 790 | 798 | 6,000 | 3,990 |
| 1989-03-16 | 805 | 815 | 800 | 800 | 33,000 | 4,000 |
| 1989-03-15 | 809 | 809 | 801 | 801 | 14,000 | 4,005 |
| 1989-03-14 | 810 | 815 | 809 | 809 | 15,000 | 4,045 |
| 1989-03-13 | 820 | 820 | 810 | 817 | 21,000 | 4,085 |
| 1989-03-10 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 1989-03-09 | 820 | 830 | 820 | 830 | 9,000 | 4,150 |
| 1989-03-08 | 811 | 829 | 810 | 820 | 11,000 | 4,100 |
| 1989-03-06 | 829 | 830 | 810 | 810 | 5,000 | 4,050 |
| 1989-03-03 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1989-03-02 | 820 | 830 | 815 | 830 | 21,000 | 4,150 |
| 1989-03-01 | 818 | 820 | 818 | 820 | 7,000 | 4,100 |
| 1989-02-28 | 817 | 820 | 817 | 820 | 16,000 | 4,100 |
| 1989-02-27 | 819 | 820 | 815 | 817 | 19,000 | 4,085 |
| 1989-02-23 | 829 | 829 | 818 | 820 | 12,000 | 4,100 |
| 1989-02-21 | 829 | 841 | 820 | 820 | 15,000 | 4,100 |
| 1989-02-20 | 852 | 852 | 830 | 830 | 13,000 | 4,150 |
| 1989-02-17 | 850 | 856 | 850 | 855 | 11,000 | 4,275 |
| 1989-02-16 | 860 | 860 | 855 | 855 | 10,000 | 4,275 |
| 1989-02-15 | 862 | 862 | 861 | 861 | 5,000 | 4,305 |
| 1989-02-14 | 861 | 861 | 860 | 860 | 7,000 | 4,300 |
| 1989-02-13 | 860 | 861 | 860 | 861 | 10,000 | 4,305 |
| 1989-02-10 | 880 | 880 | 860 | 880 | 15,000 | 4,400 |
| 1989-02-09 | 855 | 885 | 855 | 885 | 23,000 | 4,425 |
| 1989-02-08 | 860 | 870 | 860 | 865 | 3,000 | 4,325 |
| 1989-02-07 | 868 | 868 | 856 | 856 | 28,000 | 4,280 |
| 1989-02-06 | 892 | 892 | 888 | 888 | 21,000 | 4,440 |
| 1989-02-03 | 906 | 909 | 890 | 890 | 35,000 | 4,450 |
| 1989-02-02 | 900 | 905 | 900 | 905 | 30,000 | 4,525 |
| 1989-02-01 | 900 | 903 | 890 | 890 | 34,000 | 4,450 |
| 1989-01-31 | 904 | 910 | 903 | 908 | 24,000 | 4,540 |
| 1989-01-30 | 901 | 908 | 900 | 900 | 35,000 | 4,500 |
| 1989-01-28 | 889 | 889 | 887 | 887 | 24,000 | 4,435 |
| 1989-01-27 | 860 | 860 | 855 | 856 | 18,000 | 4,280 |
| 1989-01-26 | 859 | 868 | 853 | 868 | 17,000 | 4,340 |
| 1989-01-25 | 868 | 868 | 856 | 856 | 11,000 | 4,280 |
| 1989-01-24 | 860 | 860 | 848 | 848 | 17,000 | 4,240 |
| 1989-01-23 | 859 | 860 | 850 | 850 | 18,000 | 4,250 |
| 1989-01-20 | 850 | 855 | 843 | 854 | 9,000 | 4,270 |
| 1989-01-19 | 865 | 865 | 855 | 855 | 9,000 | 4,275 |
| 1989-01-18 | 861 | 875 | 861 | 865 | 33,000 | 4,325 |
| 1989-01-13 | 838 | 845 | 838 | 841 | 23,000 | 4,205 |
| 1989-01-12 | 850 | 850 | 846 | 848 | 13,000 | 4,240 |
| 1989-01-11 | 841 | 850 | 838 | 840 | 36,000 | 4,200 |
| 1989-01-10 | 850 | 850 | 840 | 840 | 27,000 | 4,200 |
| 1989-01-09 | 849 | 850 | 848 | 850 | 12,000 | 4,250 |
| 1989-01-06 | 888 | 888 | 850 | 850 | 15,000 | 4,250 |
| 1989-01-05 | 888 | 888 | 870 | 870 | 21,000 | 4,350 |
| 1989-01-04 | 860 | 860 | 860 | 860 | 10,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
