6901 澤藤電機(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 581 | 581 | 566 | 566 | 11,000 | 2,830 |
| 1990-12-27 | 586 | 586 | 585 | 585 | 8,000 | 2,925 |
| 1990-12-26 | 595 | 595 | 585 | 585 | 3,000 | 2,925 |
| 1990-12-25 | 600 | 605 | 600 | 605 | 8,000 | 3,025 |
| 1990-12-21 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1990-12-20 | 606 | 606 | 600 | 600 | 8,000 | 3,000 |
| 1990-12-19 | 630 | 640 | 606 | 606 | 9,000 | 3,030 |
| 1990-12-17 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1990-12-14 | 640 | 640 | 630 | 630 | 8,000 | 3,150 |
| 1990-12-13 | 661 | 662 | 661 | 661 | 6,000 | 3,305 |
| 1990-12-12 | 630 | 640 | 630 | 640 | 12,000 | 3,200 |
| 1990-12-11 | 640 | 640 | 630 | 630 | 14,000 | 3,150 |
| 1990-12-07 | 590 | 592 | 590 | 590 | 7,000 | 2,950 |
| 1990-12-06 | 590 | 590 | 580 | 580 | 13,000 | 2,900 |
| 1990-12-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1990-12-03 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1990-11-30 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1990-11-29 | 665 | 665 | 655 | 665 | 13,000 | 3,325 |
| 1990-11-28 | 655 | 665 | 655 | 665 | 4,000 | 3,325 |
| 1990-11-27 | 669 | 669 | 665 | 665 | 3,000 | 3,325 |
| 1990-11-26 | 669 | 670 | 669 | 669 | 3,000 | 3,345 |
| 1990-11-22 | 670 | 673 | 670 | 670 | 5,000 | 3,350 |
| 1990-11-21 | 650 | 660 | 649 | 660 | 11,000 | 3,300 |
| 1990-11-20 | 665 | 665 | 664 | 664 | 8,000 | 3,320 |
| 1990-11-16 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1990-11-15 | 675 | 675 | 655 | 655 | 6,000 | 3,275 |
| 1990-11-14 | 691 | 691 | 675 | 675 | 11,000 | 3,375 |
| 1990-11-13 | 676 | 676 | 675 | 675 | 2,000 | 3,375 |
| 1990-11-08 | 698 | 698 | 686 | 686 | 2,000 | 3,430 |
| 1990-11-07 | 729 | 729 | 715 | 715 | 7,000 | 3,575 |
| 1990-11-06 | 731 | 731 | 716 | 730 | 6,000 | 3,650 |
| 1990-11-05 | 716 | 731 | 716 | 731 | 9,000 | 3,655 |
| 1990-11-02 | 759 | 759 | 759 | 759 | 4,000 | 3,795 |
| 1990-10-31 | 790 | 799 | 790 | 790 | 8,000 | 3,950 |
| 1990-10-30 | 765 | 790 | 765 | 785 | 7,000 | 3,925 |
| 1990-10-29 | 730 | 760 | 730 | 760 | 9,000 | 3,800 |
| 1990-10-26 | 720 | 725 | 720 | 725 | 13,000 | 3,625 |
| 1990-10-25 | 715 | 725 | 705 | 720 | 14,000 | 3,600 |
| 1990-10-24 | 695 | 695 | 695 | 695 | 9,000 | 3,475 |
| 1990-10-23 | 729 | 749 | 729 | 740 | 8,000 | 3,700 |
| 1990-10-22 | 735 | 749 | 735 | 749 | 15,000 | 3,745 |
| 1990-10-19 | 671 | 695 | 671 | 695 | 9,000 | 3,475 |
| 1990-10-18 | 660 | 666 | 660 | 660 | 13,000 | 3,300 |
| 1990-10-17 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1990-10-16 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1990-10-15 | 650 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1990-10-12 | 640 | 640 | 630 | 630 | 3,000 | 3,150 |
| 1990-10-11 | 660 | 660 | 640 | 640 | 4,000 | 3,200 |
| 1990-10-09 | 691 | 691 | 690 | 690 | 5,000 | 3,450 |
| 1990-10-08 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1990-10-05 | 649 | 661 | 649 | 660 | 10,000 | 3,300 |
| 1990-10-04 | 640 | 649 | 640 | 649 | 11,000 | 3,245 |
| 1990-10-03 | 631 | 631 | 631 | 631 | 9,000 | 3,155 |
| 1990-10-02 | 575 | 583 | 574 | 581 | 22,000 | 2,905 |
| 1990-09-26 | 706 | 710 | 705 | 705 | 4,000 | 3,525 |
| 1990-09-25 | 710 | 710 | 685 | 696 | 14,000 | 3,480 |
| 1990-09-21 | 711 | 713 | 711 | 711 | 24,000 | 3,555 |
| 1990-09-20 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1990-09-19 | 801 | 801 | 780 | 780 | 5,000 | 3,900 |
| 1990-09-18 | 795 | 800 | 795 | 800 | 9,000 | 4,000 |
| 1990-09-17 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1990-09-14 | 830 | 830 | 829 | 829 | 2,000 | 4,145 |
| 1990-09-13 | 848 | 848 | 846 | 846 | 4,000 | 4,230 |
| 1990-09-12 | 849 | 849 | 849 | 849 | 2,000 | 4,245 |
| 1990-09-11 | 848 | 849 | 848 | 849 | 7,000 | 4,245 |
| 1990-09-10 | 849 | 850 | 848 | 848 | 8,000 | 4,240 |
| 1990-09-07 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1990-09-06 | 890 | 890 | 880 | 880 | 6,000 | 4,400 |
| 1990-09-05 | 898 | 898 | 889 | 889 | 2,000 | 4,445 |
| 1990-09-04 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1990-09-03 | 902 | 910 | 900 | 900 | 5,000 | 4,500 |
| 1990-08-31 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1990-08-30 | 880 | 900 | 880 | 900 | 6,000 | 4,500 |
| 1990-08-29 | 920 | 920 | 900 | 900 | 9,000 | 4,500 |
| 1990-08-28 | 930 | 930 | 920 | 920 | 6,000 | 4,600 |
| 1990-08-27 | 885 | 900 | 885 | 900 | 12,000 | 4,500 |
| 1990-08-23 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1990-08-21 | 975 | 976 | 975 | 975 | 6,000 | 4,875 |
| 1990-08-20 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 1990-08-17 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1990-08-16 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1990-08-15 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 5,200 |
| 1990-08-14 | 990 | 990 | 970 | 990 | 12,000 | 4,950 |
| 1990-08-13 | 1,030 | 1,030 | 980 | 980 | 81,000 | 4,900 |
| 1990-08-10 | 1,070 | 1,070 | 1,030 | 1,030 | 12,000 | 5,150 |
| 1990-08-09 | 1,040 | 1,080 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1990-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1990-08-07 | 990 | 1,020 | 990 | 1,000 | 23,000 | 5,000 |
| 1990-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1990-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1990-08-02 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1990-08-01 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 | 5,650 |
| 1990-07-31 | 1,140 | 1,140 | 1,110 | 1,120 | 8,000 | 5,600 |
| 1990-07-30 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1990-07-27 | 1,180 | 1,190 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1990-07-26 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 | 5,800 |
| 1990-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1990-07-24 | 1,160 | 1,190 | 1,140 | 1,170 | 16,000 | 5,850 |
| 1990-07-23 | 1,240 | 1,240 | 1,170 | 1,170 | 51,000 | 5,850 |
| 1990-07-20 | 1,220 | 1,260 | 1,210 | 1,230 | 129,000 | 6,150 |
| 1990-07-19 | 1,180 | 1,230 | 1,180 | 1,200 | 105,000 | 6,000 |
| 1990-07-18 | 1,190 | 1,190 | 1,170 | 1,180 | 21,000 | 5,900 |
| 1990-07-17 | 1,190 | 1,190 | 1,180 | 1,180 | 58,000 | 5,900 |
| 1990-07-16 | 1,180 | 1,200 | 1,160 | 1,160 | 28,000 | 5,800 |
| 1990-07-13 | 1,190 | 1,200 | 1,190 | 1,200 | 23,000 | 6,000 |
| 1990-07-12 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 | 6,000 |
| 1990-07-11 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 | 6,000 |
| 1990-07-10 | 1,200 | 1,220 | 1,190 | 1,190 | 30,000 | 5,950 |
| 1990-07-09 | 1,180 | 1,200 | 1,180 | 1,180 | 29,000 | 5,900 |
| 1990-07-06 | 1,210 | 1,230 | 1,180 | 1,180 | 75,000 | 5,900 |
| 1990-07-05 | 1,140 | 1,250 | 1,130 | 1,230 | 152,000 | 6,150 |
| 1990-07-04 | 1,130 | 1,140 | 1,120 | 1,130 | 42,000 | 5,650 |
| 1990-07-03 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 5,550 |
| 1990-07-02 | 1,120 | 1,130 | 1,110 | 1,130 | 10,000 | 5,650 |
| 1990-06-29 | 1,130 | 1,130 | 1,120 | 1,130 | 33,000 | 5,650 |
| 1990-06-28 | 1,120 | 1,140 | 1,110 | 1,110 | 16,000 | 5,550 |
| 1990-06-27 | 1,150 | 1,150 | 1,110 | 1,110 | 9,000 | 5,550 |
| 1990-06-26 | 1,110 | 1,130 | 1,090 | 1,110 | 19,000 | 5,550 |
| 1990-06-25 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 | 5,750 |
| 1990-06-22 | 1,120 | 1,180 | 1,120 | 1,160 | 108,000 | 5,800 |
| 1990-06-21 | 1,110 | 1,130 | 1,110 | 1,120 | 33,000 | 5,600 |
| 1990-06-20 | 1,110 | 1,130 | 1,110 | 1,110 | 57,000 | 5,550 |
| 1990-06-19 | 1,100 | 1,110 | 1,100 | 1,110 | 54,000 | 5,550 |
| 1990-06-18 | 1,100 | 1,100 | 1,090 | 1,100 | 22,000 | 5,500 |
| 1990-06-15 | 1,090 | 1,090 | 1,070 | 1,080 | 23,000 | 5,400 |
| 1990-06-14 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 | 5,450 |
| 1990-06-13 | 1,080 | 1,090 | 1,040 | 1,080 | 27,000 | 5,400 |
| 1990-06-12 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 | 5,450 |
| 1990-06-11 | 1,080 | 1,110 | 1,080 | 1,100 | 7,000 | 5,500 |
| 1990-06-08 | 1,140 | 1,140 | 1,100 | 1,100 | 35,000 | 5,500 |
| 1990-06-07 | 1,130 | 1,140 | 1,130 | 1,130 | 58,000 | 5,650 |
| 1990-06-06 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 5,600 |
| 1990-06-04 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1990-06-01 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 | 5,550 |
| 1990-05-31 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 | 5,550 |
| 1990-05-29 | 1,120 | 1,140 | 1,100 | 1,100 | 41,000 | 5,500 |
| 1990-05-28 | 1,140 | 1,140 | 1,130 | 1,140 | 12,000 | 5,700 |
| 1990-05-25 | 1,160 | 1,160 | 1,090 | 1,110 | 59,000 | 5,550 |
| 1990-05-24 | 1,100 | 1,160 | 1,100 | 1,140 | 118,000 | 5,700 |
| 1990-05-23 | 1,110 | 1,130 | 1,090 | 1,100 | 47,000 | 5,500 |
| 1990-05-22 | 1,090 | 1,100 | 1,080 | 1,080 | 36,000 | 5,400 |
| 1990-05-21 | 1,100 | 1,100 | 1,080 | 1,080 | 23,000 | 5,400 |
| 1990-05-18 | 1,090 | 1,090 | 1,070 | 1,090 | 17,000 | 5,450 |
| 1990-05-17 | 1,100 | 1,110 | 1,070 | 1,070 | 62,000 | 5,350 |
| 1990-05-16 | 1,080 | 1,090 | 1,070 | 1,080 | 73,000 | 5,400 |
| 1990-05-15 | 1,060 | 1,070 | 1,020 | 1,070 | 87,000 | 5,350 |
| 1990-05-14 | 1,070 | 1,070 | 1,030 | 1,050 | 19,000 | 5,250 |
| 1990-05-11 | 1,030 | 1,050 | 1,020 | 1,050 | 18,000 | 5,250 |
| 1990-05-10 | 1,030 | 1,030 | 1,010 | 1,020 | 13,000 | 5,100 |
| 1990-05-09 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 5,150 |
| 1990-05-08 | 1,010 | 1,070 | 1,010 | 1,060 | 38,000 | 5,300 |
| 1990-05-07 | 1,010 | 1,020 | 995 | 995 | 31,000 | 4,975 |
| 1990-05-02 | 985 | 1,020 | 985 | 1,020 | 13,000 | 5,100 |
| 1990-05-01 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1990-04-27 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1990-04-26 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1990-04-25 | 1,080 | 1,140 | 1,030 | 1,030 | 171,000 | 5,150 |
| 1990-04-24 | 1,000 | 1,110 | 1,000 | 1,100 | 138,000 | 5,500 |
| 1990-04-23 | 950 | 1,000 | 950 | 1,000 | 48,000 | 5,000 |
| 1990-04-20 | 930 | 951 | 921 | 951 | 103,000 | 4,755 |
| 1990-04-19 | 910 | 940 | 910 | 930 | 29,000 | 4,650 |
| 1990-04-17 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1990-04-13 | 980 | 990 | 980 | 990 | 12,000 | 4,950 |
| 1990-04-12 | 961 | 1,000 | 961 | 1,000 | 18,000 | 5,000 |
| 1990-04-11 | 931 | 958 | 931 | 950 | 19,000 | 4,750 |
| 1990-04-10 | 911 | 918 | 911 | 918 | 47,000 | 4,590 |
| 1990-04-06 | 824 | 857 | 824 | 851 | 47,000 | 4,255 |
| 1990-04-04 | 935 | 935 | 920 | 924 | 36,000 | 4,620 |
| 1990-04-03 | 950 | 950 | 940 | 940 | 13,000 | 4,700 |
| 1990-04-02 | 1,020 | 1,020 | 979 | 980 | 14,000 | 4,900 |
| 1990-03-30 | 1,100 | 1,100 | 1,050 | 1,050 | 34,000 | 5,250 |
| 1990-03-29 | 1,150 | 1,150 | 1,100 | 1,100 | 31,000 | 5,500 |
| 1990-03-28 | 1,050 | 1,190 | 1,040 | 1,190 | 81,000 | 5,950 |
| 1990-03-26 | 910 | 950 | 910 | 950 | 83,000 | 4,750 |
| 1990-03-23 | 950 | 950 | 905 | 910 | 92,000 | 4,550 |
| 1990-03-20 | 1,100 | 1,100 | 1,040 | 1,040 | 36,000 | 5,200 |
| 1990-03-19 | 1,200 | 1,200 | 1,100 | 1,100 | 70,000 | 5,500 |
| 1990-03-16 | 1,310 | 1,310 | 1,180 | 1,180 | 37,000 | 5,900 |
| 1990-03-15 | 1,340 | 1,350 | 1,250 | 1,300 | 103,000 | 6,500 |
| 1990-03-14 | 1,350 | 1,400 | 1,330 | 1,330 | 368,000 | 6,650 |
| 1990-03-13 | 1,340 | 1,370 | 1,300 | 1,370 | 255,000 | 6,850 |
| 1990-03-12 | 1,230 | 1,330 | 1,230 | 1,330 | 165,000 | 6,650 |
| 1990-03-09 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 6,150 |
| 1990-03-08 | 1,240 | 1,260 | 1,230 | 1,260 | 5,000 | 6,300 |
| 1990-03-07 | 1,200 | 1,230 | 1,200 | 1,230 | 35,000 | 6,150 |
| 1990-03-06 | 1,220 | 1,240 | 1,210 | 1,210 | 18,000 | 6,050 |
| 1990-03-05 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 6,150 |
| 1990-03-02 | 1,200 | 1,240 | 1,200 | 1,240 | 75,000 | 6,200 |
| 1990-03-01 | 1,280 | 1,280 | 1,250 | 1,260 | 41,000 | 6,300 |
| 1990-02-28 | 1,240 | 1,260 | 1,230 | 1,260 | 9,000 | 6,300 |
| 1990-02-27 | 1,230 | 1,250 | 1,200 | 1,200 | 28,000 | 6,000 |
| 1990-02-23 | 1,340 | 1,340 | 1,270 | 1,270 | 48,000 | 6,350 |
| 1990-02-22 | 1,260 | 1,300 | 1,250 | 1,300 | 37,000 | 6,500 |
| 1990-02-21 | 1,310 | 1,310 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1990-02-20 | 1,320 | 1,320 | 1,300 | 1,300 | 19,000 | 6,500 |
| 1990-02-19 | 1,360 | 1,360 | 1,310 | 1,310 | 6,000 | 6,550 |
| 1990-02-16 | 1,360 | 1,360 | 1,320 | 1,320 | 28,000 | 6,600 |
| 1990-02-15 | 1,320 | 1,330 | 1,320 | 1,330 | 14,000 | 6,650 |
| 1990-02-14 | 1,320 | 1,330 | 1,310 | 1,330 | 9,000 | 6,650 |
| 1990-02-13 | 1,340 | 1,340 | 1,310 | 1,310 | 9,000 | 6,550 |
| 1990-02-09 | 1,380 | 1,390 | 1,340 | 1,340 | 62,000 | 6,700 |
| 1990-02-08 | 1,340 | 1,390 | 1,320 | 1,370 | 72,000 | 6,850 |
| 1990-02-07 | 1,310 | 1,310 | 1,280 | 1,300 | 30,000 | 6,500 |
| 1990-02-06 | 1,310 | 1,330 | 1,300 | 1,300 | 43,000 | 6,500 |
| 1990-02-05 | 1,310 | 1,320 | 1,310 | 1,320 | 26,000 | 6,600 |
| 1990-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1990-02-01 | 1,340 | 1,380 | 1,310 | 1,380 | 60,000 | 6,900 |
| 1990-01-31 | 1,390 | 1,390 | 1,330 | 1,330 | 9,000 | 6,650 |
| 1990-01-30 | 1,310 | 1,390 | 1,310 | 1,390 | 98,000 | 6,950 |
| 1990-01-29 | 1,330 | 1,390 | 1,310 | 1,310 | 46,000 | 6,550 |
| 1990-01-26 | 1,370 | 1,380 | 1,350 | 1,350 | 44,000 | 6,750 |
| 1990-01-25 | 1,400 | 1,410 | 1,380 | 1,390 | 42,000 | 6,950 |
| 1990-01-24 | 1,430 | 1,460 | 1,410 | 1,410 | 189,000 | 7,050 |
| 1990-01-23 | 1,400 | 1,510 | 1,400 | 1,430 | 829,000 | 7,150 |
| 1990-01-22 | 1,320 | 1,450 | 1,320 | 1,440 | 226,000 | 7,200 |
| 1990-01-19 | 1,360 | 1,390 | 1,310 | 1,350 | 208,000 | 6,750 |
| 1990-01-18 | 1,430 | 1,450 | 1,350 | 1,380 | 521,000 | 6,900 |
| 1990-01-17 | 1,380 | 1,500 | 1,380 | 1,440 | 1,127,000 | 7,200 |
| 1990-01-16 | 1,360 | 1,380 | 1,310 | 1,370 | 504,000 | 6,850 |
| 1990-01-12 | 1,300 | 1,350 | 1,300 | 1,340 | 479,000 | 6,700 |
| 1990-01-11 | 1,250 | 1,310 | 1,230 | 1,290 | 276,000 | 6,450 |
| 1990-01-10 | 1,240 | 1,250 | 1,230 | 1,250 | 51,000 | 6,250 |
| 1990-01-09 | 1,240 | 1,250 | 1,230 | 1,240 | 28,000 | 6,200 |
| 1990-01-08 | 1,220 | 1,240 | 1,210 | 1,220 | 31,000 | 6,100 |
| 1990-01-05 | 1,260 | 1,260 | 1,180 | 1,180 | 27,000 | 5,900 |
| 1990-01-04 | 1,200 | 1,260 | 1,200 | 1,260 | 8,000 | 6,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
