6901 澤藤電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 367 | 367 | 366 | 366 | 5,000 | 1,830 |
| 1992-12-28 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1992-12-25 | 366 | 366 | 366 | 366 | 18,000 | 1,830 |
| 1992-12-24 | 361 | 361 | 356 | 356 | 28,000 | 1,780 |
| 1992-12-22 | 357 | 359 | 356 | 356 | 10,000 | 1,780 |
| 1992-12-21 | 352 | 352 | 349 | 352 | 29,000 | 1,760 |
| 1992-12-18 | 351 | 352 | 351 | 352 | 9,000 | 1,760 |
| 1992-12-17 | 350 | 351 | 350 | 351 | 10,000 | 1,755 |
| 1992-12-16 | 349 | 349 | 340 | 340 | 4,000 | 1,700 |
| 1992-12-14 | 360 | 360 | 350 | 350 | 14,000 | 1,750 |
| 1992-12-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-12-09 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1992-12-08 | 370 | 370 | 370 | 370 | 22,000 | 1,850 |
| 1992-12-07 | 370 | 370 | 355 | 355 | 5,000 | 1,775 |
| 1992-12-04 | 371 | 372 | 361 | 361 | 32,000 | 1,805 |
| 1992-12-03 | 379 | 380 | 371 | 371 | 23,000 | 1,855 |
| 1992-12-02 | 350 | 375 | 350 | 375 | 35,000 | 1,875 |
| 1992-12-01 | 350 | 351 | 349 | 349 | 21,000 | 1,745 |
| 1992-11-30 | 335 | 338 | 330 | 330 | 9,000 | 1,650 |
| 1992-11-27 | 339 | 340 | 330 | 339 | 9,000 | 1,695 |
| 1992-11-26 | 310 | 340 | 305 | 340 | 28,000 | 1,700 |
| 1992-11-24 | 294 | 299 | 290 | 299 | 38,000 | 1,495 |
| 1992-11-20 | 291 | 291 | 290 | 290 | 37,000 | 1,450 |
| 1992-11-19 | 291 | 295 | 290 | 290 | 97,000 | 1,450 |
| 1992-11-18 | 290 | 292 | 285 | 290 | 31,000 | 1,450 |
| 1992-11-16 | 300 | 300 | 290 | 290 | 13,000 | 1,450 |
| 1992-11-13 | 301 | 301 | 300 | 300 | 13,000 | 1,500 |
| 1992-11-12 | 302 | 302 | 300 | 300 | 2,000 | 1,500 |
| 1992-11-11 | 315 | 316 | 310 | 310 | 14,000 | 1,550 |
| 1992-11-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1992-11-09 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1992-11-06 | 310 | 310 | 301 | 301 | 3,000 | 1,505 |
| 1992-11-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1992-11-02 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 1992-10-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1992-10-29 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1992-10-28 | 350 | 350 | 347 | 347 | 5,000 | 1,735 |
| 1992-10-27 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1992-10-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-10-23 | 372 | 372 | 360 | 360 | 10,000 | 1,800 |
| 1992-10-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-10-21 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1992-10-20 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1992-10-15 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1992-10-14 | 360 | 365 | 360 | 360 | 25,000 | 1,800 |
| 1992-10-13 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 1992-10-09 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1992-10-07 | 373 | 378 | 373 | 373 | 4,000 | 1,865 |
| 1992-10-02 | 398 | 398 | 393 | 398 | 4,000 | 1,990 |
| 1992-09-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-09-25 | 390 | 399 | 390 | 399 | 6,000 | 1,995 |
| 1992-09-24 | 380 | 380 | 370 | 370 | 3,000 | 1,850 |
| 1992-09-22 | 381 | 381 | 379 | 379 | 6,000 | 1,895 |
| 1992-09-21 | 389 | 389 | 381 | 381 | 6,000 | 1,905 |
| 1992-09-18 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
| 1992-09-17 | 380 | 390 | 380 | 380 | 9,000 | 1,900 |
| 1992-09-16 | 400 | 400 | 380 | 380 | 8,000 | 1,900 |
| 1992-09-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-09-11 | 410 | 413 | 381 | 381 | 11,000 | 1,905 |
| 1992-09-10 | 390 | 410 | 390 | 410 | 8,000 | 2,050 |
| 1992-09-09 | 385 | 385 | 380 | 380 | 11,000 | 1,900 |
| 1992-09-08 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1992-09-07 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 1992-09-04 | 380 | 390 | 380 | 385 | 13,000 | 1,925 |
| 1992-09-03 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 1992-09-02 | 401 | 401 | 390 | 390 | 6,000 | 1,950 |
| 1992-09-01 | 396 | 404 | 396 | 400 | 19,000 | 2,000 |
| 1992-08-31 | 375 | 395 | 375 | 393 | 19,000 | 1,965 |
| 1992-08-27 | 351 | 355 | 340 | 340 | 27,000 | 1,700 |
| 1992-08-26 | 365 | 365 | 341 | 341 | 26,000 | 1,705 |
| 1992-08-21 | 311 | 311 | 310 | 310 | 12,000 | 1,550 |
| 1992-08-20 | 278 | 280 | 275 | 279 | 12,000 | 1,395 |
| 1992-08-19 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 1992-08-18 | 285 | 296 | 280 | 283 | 13,000 | 1,415 |
| 1992-08-17 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 1992-08-14 | 290 | 290 | 280 | 280 | 17,000 | 1,400 |
| 1992-08-04 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-08-03 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-07-30 | 400 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1992-07-28 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1992-07-24 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1992-07-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-07-13 | 490 | 490 | 490 | 490 | 17,000 | 2,450 |
| 1992-07-10 | 469 | 470 | 469 | 470 | 4,000 | 2,350 |
| 1992-07-09 | 484 | 484 | 470 | 470 | 3,000 | 2,350 |
| 1992-07-08 | 476 | 485 | 475 | 485 | 12,000 | 2,425 |
| 1992-07-07 | 487 | 487 | 470 | 470 | 5,000 | 2,350 |
| 1992-07-06 | 483 | 488 | 483 | 486 | 9,000 | 2,430 |
| 1992-07-03 | 478 | 478 | 478 | 478 | 12,000 | 2,390 |
| 1992-07-01 | 459 | 459 | 435 | 435 | 6,000 | 2,175 |
| 1992-06-30 | 469 | 469 | 455 | 460 | 13,000 | 2,300 |
| 1992-06-29 | 470 | 470 | 470 | 470 | 45,000 | 2,350 |
| 1992-06-26 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1992-06-25 | 405 | 405 | 400 | 405 | 38,000 | 2,025 |
| 1992-06-24 | 401 | 402 | 401 | 401 | 4,000 | 2,005 |
| 1992-06-23 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1992-06-22 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1992-06-19 | 415 | 420 | 415 | 420 | 10,000 | 2,100 |
| 1992-06-18 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 1992-06-17 | 454 | 454 | 430 | 439 | 10,000 | 2,195 |
| 1992-06-15 | 450 | 455 | 450 | 455 | 10,000 | 2,275 |
| 1992-06-12 | 467 | 467 | 460 | 460 | 4,000 | 2,300 |
| 1992-06-11 | 457 | 465 | 455 | 465 | 6,000 | 2,325 |
| 1992-06-10 | 478 | 478 | 465 | 465 | 7,000 | 2,325 |
| 1992-06-04 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1992-06-03 | 510 | 518 | 500 | 500 | 15,000 | 2,500 |
| 1992-06-02 | 485 | 502 | 484 | 500 | 67,000 | 2,500 |
| 1992-06-01 | 465 | 480 | 465 | 480 | 43,000 | 2,400 |
| 1992-05-29 | 445 | 460 | 440 | 460 | 11,000 | 2,300 |
| 1992-05-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-05-27 | 471 | 471 | 450 | 450 | 8,000 | 2,250 |
| 1992-05-26 | 485 | 485 | 476 | 476 | 4,000 | 2,380 |
| 1992-05-25 | 480 | 480 | 480 | 480 | 12,000 | 2,400 |
| 1992-05-22 | 475 | 475 | 473 | 473 | 8,000 | 2,365 |
| 1992-05-21 | 464 | 470 | 463 | 470 | 5,000 | 2,350 |
| 1992-05-20 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1992-05-18 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1992-05-15 | 475 | 475 | 460 | 460 | 6,000 | 2,300 |
| 1992-05-13 | 510 | 510 | 505 | 505 | 5,000 | 2,525 |
| 1992-05-12 | 500 | 500 | 499 | 500 | 18,000 | 2,500 |
| 1992-05-08 | 455 | 455 | 455 | 455 | 9,000 | 2,275 |
| 1992-05-07 | 450 | 455 | 450 | 455 | 9,000 | 2,275 |
| 1992-05-06 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1992-05-01 | 435 | 436 | 435 | 435 | 6,000 | 2,175 |
| 1992-04-30 | 433 | 433 | 432 | 432 | 12,000 | 2,160 |
| 1992-04-28 | 435 | 435 | 431 | 432 | 14,000 | 2,160 |
| 1992-04-27 | 449 | 451 | 432 | 432 | 11,000 | 2,160 |
| 1992-04-24 | 444 | 445 | 444 | 445 | 6,000 | 2,225 |
| 1992-04-23 | 431 | 431 | 431 | 431 | 9,000 | 2,155 |
| 1992-04-22 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1992-04-20 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1992-04-17 | 491 | 491 | 485 | 485 | 6,000 | 2,425 |
| 1992-04-16 | 484 | 489 | 484 | 489 | 7,000 | 2,445 |
| 1992-04-15 | 461 | 470 | 461 | 469 | 15,000 | 2,345 |
| 1992-04-14 | 461 | 464 | 460 | 460 | 5,000 | 2,300 |
| 1992-04-13 | 466 | 466 | 466 | 466 | 13,000 | 2,330 |
| 1992-04-10 | 460 | 466 | 460 | 466 | 12,000 | 2,330 |
| 1992-04-09 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1992-04-07 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1992-04-06 | 529 | 529 | 520 | 520 | 9,000 | 2,600 |
| 1992-04-03 | 570 | 570 | 570 | 570 | 17,000 | 2,850 |
| 1992-04-01 | 610 | 610 | 610 | 610 | 16,000 | 3,050 |
| 1992-03-31 | 630 | 640 | 630 | 630 | 32,000 | 3,150 |
| 1992-03-30 | 630 | 640 | 630 | 640 | 11,000 | 3,200 |
| 1992-03-27 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1992-03-26 | 640 | 640 | 632 | 640 | 9,000 | 3,200 |
| 1992-03-25 | 641 | 641 | 610 | 610 | 27,000 | 3,050 |
| 1992-03-24 | 641 | 641 | 640 | 640 | 13,000 | 3,200 |
| 1992-03-23 | 699 | 700 | 685 | 685 | 47,000 | 3,425 |
| 1992-03-19 | 690 | 700 | 685 | 695 | 84,000 | 3,475 |
| 1992-03-18 | 675 | 690 | 640 | 680 | 94,000 | 3,400 |
| 1992-03-17 | 645 | 675 | 645 | 660 | 39,000 | 3,300 |
| 1992-03-16 | 640 | 649 | 640 | 640 | 25,000 | 3,200 |
| 1992-03-13 | 650 | 650 | 635 | 635 | 92,000 | 3,175 |
| 1992-03-12 | 637 | 637 | 630 | 637 | 8,000 | 3,185 |
| 1992-03-11 | 636 | 640 | 636 | 637 | 9,000 | 3,185 |
| 1992-03-10 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1992-03-09 | 650 | 650 | 635 | 635 | 53,000 | 3,175 |
| 1992-03-06 | 670 | 680 | 650 | 650 | 17,000 | 3,250 |
| 1992-03-05 | 670 | 675 | 650 | 665 | 28,000 | 3,325 |
| 1992-03-04 | 669 | 670 | 651 | 670 | 10,000 | 3,350 |
| 1992-03-03 | 640 | 665 | 640 | 665 | 15,000 | 3,325 |
| 1992-03-02 | 674 | 675 | 640 | 640 | 24,000 | 3,200 |
| 1992-02-28 | 651 | 678 | 651 | 678 | 17,000 | 3,390 |
| 1992-02-27 | 675 | 681 | 666 | 678 | 22,000 | 3,390 |
| 1992-02-26 | 680 | 690 | 670 | 673 | 52,000 | 3,365 |
| 1992-02-25 | 651 | 689 | 645 | 689 | 26,000 | 3,445 |
| 1992-02-24 | 652 | 652 | 635 | 640 | 11,000 | 3,200 |
| 1992-02-21 | 681 | 681 | 675 | 675 | 3,000 | 3,375 |
| 1992-02-19 | 695 | 695 | 691 | 691 | 5,000 | 3,455 |
| 1992-02-18 | 685 | 698 | 660 | 698 | 21,000 | 3,490 |
| 1992-02-17 | 650 | 675 | 650 | 675 | 14,000 | 3,375 |
| 1992-02-14 | 714 | 714 | 690 | 690 | 37,000 | 3,450 |
| 1992-02-13 | 682 | 714 | 681 | 714 | 105,000 | 3,570 |
| 1992-02-12 | 680 | 680 | 678 | 680 | 5,000 | 3,400 |
| 1992-02-10 | 677 | 681 | 675 | 680 | 16,000 | 3,400 |
| 1992-02-07 | 700 | 700 | 685 | 687 | 54,000 | 3,435 |
| 1992-02-06 | 675 | 705 | 675 | 695 | 87,000 | 3,475 |
| 1992-02-05 | 621 | 665 | 621 | 665 | 26,000 | 3,325 |
| 1992-02-04 | 645 | 645 | 621 | 621 | 7,000 | 3,105 |
| 1992-02-03 | 655 | 655 | 645 | 645 | 11,000 | 3,225 |
| 1992-01-31 | 647 | 658 | 630 | 655 | 35,000 | 3,275 |
| 1992-01-30 | 655 | 655 | 649 | 649 | 11,000 | 3,245 |
| 1992-01-29 | 661 | 670 | 654 | 655 | 11,000 | 3,275 |
| 1992-01-28 | 649 | 661 | 649 | 661 | 3,000 | 3,305 |
| 1992-01-27 | 670 | 670 | 649 | 650 | 10,000 | 3,250 |
| 1992-01-24 | 675 | 695 | 670 | 670 | 19,000 | 3,350 |
| 1992-01-23 | 709 | 715 | 680 | 702 | 81,000 | 3,510 |
| 1992-01-22 | 649 | 720 | 649 | 700 | 57,000 | 3,500 |
| 1992-01-21 | 700 | 700 | 665 | 665 | 59,000 | 3,325 |
| 1992-01-20 | 715 | 730 | 710 | 720 | 176,000 | 3,600 |
| 1992-01-17 | 684 | 710 | 670 | 700 | 164,000 | 3,500 |
| 1992-01-16 | 616 | 675 | 616 | 660 | 104,000 | 3,300 |
| 1992-01-14 | 630 | 630 | 600 | 600 | 24,000 | 3,000 |
| 1992-01-13 | 610 | 640 | 610 | 640 | 38,000 | 3,200 |
| 1992-01-09 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-01-08 | 600 | 600 | 595 | 595 | 10,000 | 2,975 |
| 1992-01-07 | 609 | 610 | 600 | 600 | 10,000 | 3,000 |
| 1992-01-06 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
