6901 澤藤電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 619 | 629 | 619 | 629 | 14,000 | 3,145 |
| 1991-12-27 | 602 | 610 | 602 | 607 | 12,000 | 3,035 |
| 1991-12-26 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1991-12-25 | 602 | 602 | 592 | 592 | 5,000 | 2,960 |
| 1991-12-24 | 585 | 585 | 582 | 582 | 4,000 | 2,910 |
| 1991-12-20 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1991-12-19 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1991-12-18 | 605 | 605 | 602 | 602 | 6,000 | 3,010 |
| 1991-12-17 | 615 | 615 | 600 | 600 | 14,000 | 3,000 |
| 1991-12-13 | 561 | 570 | 560 | 570 | 6,000 | 2,850 |
| 1991-12-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-12-11 | 576 | 576 | 575 | 575 | 5,000 | 2,875 |
| 1991-12-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-09 | 600 | 603 | 600 | 603 | 17,000 | 3,015 |
| 1991-12-06 | 561 | 563 | 561 | 563 | 13,000 | 2,815 |
| 1991-12-05 | 560 | 563 | 560 | 563 | 11,000 | 2,815 |
| 1991-12-04 | 562 | 562 | 561 | 561 | 2,000 | 2,805 |
| 1991-12-03 | 562 | 562 | 561 | 561 | 12,000 | 2,805 |
| 1991-12-02 | 550 | 560 | 550 | 560 | 10,000 | 2,800 |
| 1991-11-29 | 560 | 560 | 560 | 560 | 9,000 | 2,800 |
| 1991-11-28 | 565 | 565 | 560 | 560 | 10,000 | 2,800 |
| 1991-11-27 | 571 | 571 | 561 | 561 | 5,000 | 2,805 |
| 1991-11-26 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1991-11-25 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 1991-11-22 | 569 | 569 | 561 | 561 | 5,000 | 2,805 |
| 1991-11-21 | 569 | 569 | 560 | 569 | 5,000 | 2,845 |
| 1991-11-19 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 1991-11-18 | 560 | 560 | 560 | 560 | 8,000 | 2,800 |
| 1991-11-15 | 580 | 580 | 560 | 560 | 7,000 | 2,800 |
| 1991-11-14 | 596 | 596 | 580 | 580 | 5,000 | 2,900 |
| 1991-11-13 | 600 | 600 | 590 | 590 | 5,000 | 2,950 |
| 1991-11-12 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1991-11-11 | 608 | 608 | 600 | 608 | 10,000 | 3,040 |
| 1991-11-08 | 588 | 588 | 588 | 588 | 13,000 | 2,940 |
| 1991-11-07 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1991-11-06 | 661 | 662 | 659 | 659 | 18,000 | 3,295 |
| 1991-11-05 | 680 | 680 | 661 | 661 | 38,000 | 3,305 |
| 1991-11-01 | 632 | 670 | 632 | 661 | 57,000 | 3,305 |
| 1991-10-31 | 617 | 630 | 617 | 630 | 20,000 | 3,150 |
| 1991-10-30 | 608 | 610 | 608 | 610 | 12,000 | 3,050 |
| 1991-10-29 | 598 | 600 | 580 | 598 | 24,000 | 2,990 |
| 1991-10-28 | 599 | 600 | 593 | 596 | 19,000 | 2,980 |
| 1991-10-25 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1991-10-24 | 580 | 590 | 571 | 575 | 14,000 | 2,875 |
| 1991-10-23 | 581 | 585 | 570 | 580 | 25,000 | 2,900 |
| 1991-10-22 | 552 | 560 | 552 | 555 | 23,000 | 2,775 |
| 1991-10-21 | 531 | 542 | 531 | 532 | 18,000 | 2,660 |
| 1991-10-18 | 501 | 516 | 501 | 516 | 13,000 | 2,580 |
| 1991-10-17 | 510 | 511 | 505 | 506 | 13,000 | 2,530 |
| 1991-10-16 | 500 | 500 | 495 | 500 | 20,000 | 2,500 |
| 1991-10-15 | 500 | 510 | 500 | 501 | 7,000 | 2,505 |
| 1991-10-11 | 515 | 515 | 510 | 510 | 3,000 | 2,550 |
| 1991-10-09 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1991-10-08 | 535 | 535 | 520 | 520 | 11,000 | 2,600 |
| 1991-10-07 | 540 | 540 | 535 | 535 | 4,000 | 2,675 |
| 1991-10-04 | 532 | 540 | 530 | 530 | 13,000 | 2,650 |
| 1991-10-03 | 540 | 540 | 539 | 539 | 2,000 | 2,695 |
| 1991-10-02 | 531 | 540 | 531 | 531 | 8,000 | 2,655 |
| 1991-10-01 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1991-09-30 | 519 | 530 | 519 | 530 | 5,000 | 2,650 |
| 1991-09-27 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1991-09-25 | 520 | 520 | 498 | 498 | 17,000 | 2,490 |
| 1991-09-24 | 509 | 510 | 495 | 510 | 24,000 | 2,550 |
| 1991-09-20 | 514 | 514 | 492 | 510 | 19,000 | 2,550 |
| 1991-09-19 | 511 | 515 | 510 | 514 | 9,000 | 2,570 |
| 1991-09-18 | 510 | 520 | 505 | 510 | 30,000 | 2,550 |
| 1991-09-17 | 500 | 510 | 500 | 510 | 16,000 | 2,550 |
| 1991-09-13 | 500 | 500 | 491 | 500 | 18,000 | 2,500 |
| 1991-09-12 | 500 | 500 | 495 | 500 | 13,000 | 2,500 |
| 1991-09-11 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 1991-09-06 | 530 | 547 | 530 | 547 | 7,000 | 2,735 |
| 1991-09-05 | 498 | 513 | 498 | 513 | 6,000 | 2,565 |
| 1991-09-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1991-09-03 | 500 | 500 | 490 | 490 | 6,000 | 2,450 |
| 1991-09-02 | 494 | 500 | 490 | 500 | 6,000 | 2,500 |
| 1991-08-30 | 494 | 494 | 493 | 493 | 11,000 | 2,465 |
| 1991-08-29 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1991-08-28 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 1991-08-27 | 509 | 510 | 509 | 509 | 12,000 | 2,545 |
| 1991-08-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1991-08-23 | 530 | 530 | 510 | 510 | 7,000 | 2,550 |
| 1991-08-22 | 502 | 521 | 502 | 520 | 4,000 | 2,600 |
| 1991-08-21 | 493 | 500 | 493 | 500 | 8,000 | 2,500 |
| 1991-08-20 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1991-08-19 | 520 | 520 | 499 | 499 | 3,000 | 2,495 |
| 1991-08-16 | 520 | 528 | 520 | 520 | 7,000 | 2,600 |
| 1991-08-14 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1991-08-13 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1991-08-12 | 559 | 559 | 540 | 540 | 2,000 | 2,700 |
| 1991-08-09 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-08-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1991-08-06 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1991-08-05 | 560 | 565 | 560 | 565 | 4,000 | 2,825 |
| 1991-08-02 | 578 | 578 | 570 | 570 | 12,000 | 2,850 |
| 1991-07-31 | 573 | 578 | 573 | 578 | 5,000 | 2,890 |
| 1991-07-30 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1991-07-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1991-07-26 | 595 | 595 | 582 | 582 | 8,000 | 2,910 |
| 1991-07-24 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 1991-07-23 | 600 | 600 | 572 | 572 | 7,000 | 2,860 |
| 1991-07-22 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1991-07-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-07-18 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1991-07-17 | 625 | 630 | 615 | 630 | 9,000 | 3,150 |
| 1991-07-16 | 620 | 629 | 620 | 625 | 10,000 | 3,125 |
| 1991-07-15 | 610 | 610 | 609 | 610 | 22,000 | 3,050 |
| 1991-07-12 | 639 | 639 | 610 | 610 | 16,000 | 3,050 |
| 1991-07-10 | 565 | 567 | 565 | 567 | 2,000 | 2,835 |
| 1991-07-09 | 567 | 567 | 567 | 567 | 8,000 | 2,835 |
| 1991-07-05 | 607 | 607 | 607 | 607 | 8,000 | 3,035 |
| 1991-07-04 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 1991-07-03 | 649 | 649 | 645 | 645 | 2,000 | 3,225 |
| 1991-07-02 | 655 | 655 | 650 | 655 | 10,000 | 3,275 |
| 1991-07-01 | 611 | 645 | 611 | 645 | 17,000 | 3,225 |
| 1991-06-28 | 613 | 613 | 605 | 605 | 9,000 | 3,025 |
| 1991-06-26 | 610 | 610 | 607 | 607 | 12,000 | 3,035 |
| 1991-06-25 | 619 | 619 | 605 | 605 | 9,000 | 3,025 |
| 1991-06-24 | 611 | 621 | 611 | 621 | 3,000 | 3,105 |
| 1991-06-21 | 621 | 625 | 607 | 607 | 9,000 | 3,035 |
| 1991-06-20 | 601 | 615 | 601 | 615 | 5,000 | 3,075 |
| 1991-06-19 | 620 | 620 | 600 | 600 | 16,000 | 3,000 |
| 1991-06-18 | 628 | 628 | 625 | 625 | 24,000 | 3,125 |
| 1991-06-17 | 618 | 619 | 615 | 615 | 46,000 | 3,075 |
| 1991-06-14 | 600 | 610 | 582 | 582 | 172,000 | 2,910 |
| 1991-06-13 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1991-06-12 | 645 | 650 | 625 | 640 | 23,000 | 3,200 |
| 1991-06-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1991-06-10 | 680 | 680 | 669 | 669 | 4,000 | 3,345 |
| 1991-06-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-06-06 | 705 | 705 | 700 | 700 | 2,000 | 3,500 |
| 1991-06-05 | 713 | 713 | 705 | 705 | 4,000 | 3,525 |
| 1991-05-31 | 691 | 713 | 691 | 713 | 7,000 | 3,565 |
| 1991-05-30 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1991-05-29 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-05-28 | 707 | 707 | 707 | 707 | 2,000 | 3,535 |
| 1991-05-27 | 694 | 699 | 694 | 699 | 3,000 | 3,495 |
| 1991-05-24 | 695 | 695 | 694 | 694 | 6,000 | 3,470 |
| 1991-05-23 | 694 | 695 | 694 | 694 | 5,000 | 3,470 |
| 1991-05-22 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 1991-05-20 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1991-05-17 | 694 | 694 | 694 | 694 | 7,000 | 3,470 |
| 1991-05-16 | 734 | 734 | 734 | 734 | 5,000 | 3,670 |
| 1991-05-15 | 731 | 734 | 731 | 734 | 4,000 | 3,670 |
| 1991-05-14 | 735 | 735 | 730 | 735 | 6,000 | 3,675 |
| 1991-05-13 | 748 | 748 | 740 | 740 | 4,000 | 3,700 |
| 1991-05-10 | 719 | 750 | 719 | 750 | 13,000 | 3,750 |
| 1991-05-09 | 711 | 715 | 711 | 711 | 9,000 | 3,555 |
| 1991-05-07 | 712 | 712 | 711 | 712 | 3,000 | 3,560 |
| 1991-05-02 | 721 | 721 | 712 | 712 | 6,000 | 3,560 |
| 1991-05-01 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1991-04-26 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-04-25 | 724 | 724 | 709 | 709 | 9,000 | 3,545 |
| 1991-04-24 | 733 | 734 | 733 | 734 | 5,000 | 3,670 |
| 1991-04-23 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1991-04-19 | 767 | 768 | 767 | 768 | 7,000 | 3,840 |
| 1991-04-18 | 759 | 770 | 759 | 769 | 6,000 | 3,845 |
| 1991-04-17 | 750 | 760 | 750 | 760 | 7,000 | 3,800 |
| 1991-04-16 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-04-15 | 758 | 770 | 758 | 763 | 14,000 | 3,815 |
| 1991-04-12 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 1991-04-11 | 730 | 731 | 730 | 731 | 4,000 | 3,655 |
| 1991-04-10 | 754 | 754 | 744 | 744 | 4,000 | 3,720 |
| 1991-04-09 | 760 | 760 | 755 | 755 | 5,000 | 3,775 |
| 1991-04-08 | 746 | 750 | 745 | 750 | 5,000 | 3,750 |
| 1991-04-05 | 745 | 745 | 736 | 739 | 16,000 | 3,695 |
| 1991-04-04 | 717 | 735 | 717 | 735 | 7,000 | 3,675 |
| 1991-04-03 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 1991-04-02 | 714 | 714 | 713 | 713 | 4,000 | 3,565 |
| 1991-04-01 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 1991-03-29 | 735 | 735 | 724 | 724 | 6,000 | 3,620 |
| 1991-03-28 | 720 | 735 | 720 | 735 | 7,000 | 3,675 |
| 1991-03-27 | 723 | 723 | 723 | 723 | 4,000 | 3,615 |
| 1991-03-26 | 723 | 723 | 723 | 723 | 7,000 | 3,615 |
| 1991-03-25 | 735 | 745 | 725 | 745 | 7,000 | 3,725 |
| 1991-03-22 | 739 | 739 | 725 | 725 | 7,000 | 3,625 |
| 1991-03-20 | 728 | 745 | 726 | 745 | 8,000 | 3,725 |
| 1991-03-19 | 745 | 755 | 745 | 755 | 4,000 | 3,775 |
| 1991-03-18 | 760 | 760 | 756 | 760 | 10,000 | 3,800 |
| 1991-03-15 | 741 | 765 | 741 | 765 | 29,000 | 3,825 |
| 1991-03-14 | 720 | 735 | 720 | 730 | 8,000 | 3,650 |
| 1991-03-13 | 710 | 740 | 710 | 721 | 26,000 | 3,605 |
| 1991-03-12 | 729 | 730 | 710 | 710 | 9,000 | 3,550 |
| 1991-03-11 | 710 | 730 | 710 | 729 | 13,000 | 3,645 |
| 1991-03-08 | 697 | 697 | 690 | 695 | 10,000 | 3,475 |
| 1991-03-07 | 702 | 720 | 702 | 703 | 7,000 | 3,515 |
| 1991-03-06 | 706 | 706 | 685 | 685 | 5,000 | 3,425 |
| 1991-03-05 | 704 | 704 | 700 | 704 | 19,000 | 3,520 |
| 1991-03-04 | 701 | 703 | 701 | 702 | 13,000 | 3,510 |
| 1991-03-01 | 699 | 715 | 698 | 715 | 29,000 | 3,575 |
| 1991-02-28 | 695 | 700 | 695 | 700 | 5,000 | 3,500 |
| 1991-02-27 | 710 | 710 | 695 | 695 | 15,000 | 3,475 |
| 1991-02-26 | 670 | 700 | 665 | 700 | 28,000 | 3,500 |
| 1991-02-25 | 653 | 655 | 651 | 655 | 11,000 | 3,275 |
| 1991-02-22 | 649 | 655 | 648 | 653 | 12,000 | 3,265 |
| 1991-02-21 | 650 | 655 | 649 | 649 | 10,000 | 3,245 |
| 1991-02-20 | 698 | 698 | 693 | 693 | 4,000 | 3,465 |
| 1991-02-19 | 710 | 710 | 690 | 699 | 25,000 | 3,495 |
| 1991-02-18 | 696 | 700 | 696 | 700 | 17,000 | 3,500 |
| 1991-02-15 | 636 | 640 | 635 | 636 | 10,000 | 3,180 |
| 1991-02-14 | 650 | 650 | 638 | 638 | 27,000 | 3,190 |
| 1991-02-13 | 610 | 650 | 610 | 650 | 18,000 | 3,250 |
| 1991-02-12 | 580 | 605 | 580 | 604 | 17,000 | 3,020 |
| 1991-02-08 | 562 | 562 | 550 | 560 | 9,000 | 2,800 |
| 1991-02-07 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1991-02-06 | 531 | 550 | 530 | 550 | 11,000 | 2,750 |
| 1991-02-05 | 539 | 539 | 529 | 529 | 5,000 | 2,645 |
| 1991-02-01 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1991-01-31 | 519 | 529 | 519 | 529 | 5,000 | 2,645 |
| 1991-01-30 | 503 | 503 | 500 | 500 | 24,000 | 2,500 |
| 1991-01-29 | 481 | 499 | 481 | 499 | 15,000 | 2,495 |
| 1991-01-25 | 476 | 480 | 476 | 480 | 10,000 | 2,400 |
| 1991-01-24 | 475 | 475 | 470 | 474 | 10,000 | 2,370 |
| 1991-01-23 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1991-01-22 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1991-01-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1991-01-18 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1991-01-17 | 500 | 519 | 500 | 515 | 15,000 | 2,575 |
| 1991-01-16 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1991-01-14 | 511 | 519 | 511 | 519 | 3,000 | 2,595 |
| 1991-01-11 | 500 | 500 | 500 | 500 | 20,000 | 2,500 |
| 1991-01-10 | 502 | 502 | 500 | 500 | 24,000 | 2,500 |
| 1991-01-09 | 530 | 531 | 521 | 521 | 9,000 | 2,605 |
| 1991-01-08 | 560 | 560 | 550 | 550 | 10,000 | 2,750 |
| 1991-01-07 | 571 | 571 | 570 | 571 | 9,000 | 2,855 |
| 1991-01-04 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
