6901 澤藤電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 376 | 376 | 360 | 360 | 3,000 | 1,800 |
| 1993-12-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-12-27 | 380 | 380 | 377 | 377 | 6,000 | 1,885 |
| 1993-12-24 | 380 | 380 | 374 | 380 | 13,000 | 1,900 |
| 1993-12-22 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1993-12-21 | 375 | 378 | 373 | 373 | 8,000 | 1,865 |
| 1993-12-20 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 1993-12-17 | 385 | 393 | 385 | 385 | 15,000 | 1,925 |
| 1993-12-16 | 380 | 388 | 379 | 385 | 15,000 | 1,925 |
| 1993-12-15 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 1993-12-14 | 381 | 381 | 375 | 375 | 3,000 | 1,875 |
| 1993-12-13 | 363 | 381 | 363 | 381 | 5,000 | 1,905 |
| 1993-12-10 | 361 | 361 | 361 | 361 | 17,000 | 1,805 |
| 1993-12-09 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1993-12-07 | 390 | 390 | 390 | 390 | 19,000 | 1,950 |
| 1993-12-03 | 391 | 392 | 384 | 384 | 18,000 | 1,920 |
| 1993-12-01 | 346 | 351 | 346 | 351 | 3,000 | 1,755 |
| 1993-11-30 | 344 | 344 | 344 | 344 | 5,000 | 1,720 |
| 1993-11-26 | 390 | 390 | 389 | 389 | 2,000 | 1,945 |
| 1993-11-25 | 389 | 390 | 389 | 390 | 6,000 | 1,950 |
| 1993-11-24 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 1993-11-22 | 400 | 400 | 394 | 394 | 8,000 | 1,970 |
| 1993-11-19 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1993-11-18 | 405 | 405 | 400 | 401 | 6,000 | 2,005 |
| 1993-11-17 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1993-11-16 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1993-11-15 | 409 | 409 | 400 | 400 | 3,000 | 2,000 |
| 1993-11-11 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1993-11-10 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1993-11-09 | 411 | 411 | 410 | 410 | 7,000 | 2,050 |
| 1993-11-08 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1993-11-05 | 404 | 404 | 394 | 394 | 13,000 | 1,970 |
| 1993-11-04 | 410 | 410 | 403 | 403 | 3,000 | 2,015 |
| 1993-11-02 | 411 | 411 | 411 | 411 | 5,000 | 2,055 |
| 1993-11-01 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1993-10-29 | 446 | 446 | 446 | 446 | 3,000 | 2,230 |
| 1993-10-28 | 450 | 460 | 449 | 449 | 6,000 | 2,245 |
| 1993-10-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-10-26 | 465 | 465 | 450 | 450 | 13,000 | 2,250 |
| 1993-10-25 | 481 | 481 | 466 | 466 | 10,000 | 2,330 |
| 1993-10-22 | 466 | 466 | 465 | 466 | 22,000 | 2,330 |
| 1993-10-20 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 1993-10-19 | 510 | 510 | 500 | 500 | 6,000 | 2,500 |
| 1993-10-15 | 500 | 510 | 500 | 510 | 15,000 | 2,550 |
| 1993-10-14 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1993-10-13 | 539 | 539 | 534 | 534 | 4,000 | 2,670 |
| 1993-10-12 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1993-10-08 | 521 | 521 | 511 | 511 | 5,000 | 2,555 |
| 1993-10-07 | 511 | 521 | 511 | 521 | 6,000 | 2,605 |
| 1993-10-06 | 510 | 515 | 510 | 511 | 8,000 | 2,555 |
| 1993-10-05 | 515 | 520 | 510 | 510 | 5,000 | 2,550 |
| 1993-10-01 | 494 | 494 | 490 | 490 | 3,000 | 2,450 |
| 1993-09-30 | 494 | 494 | 490 | 494 | 12,000 | 2,470 |
| 1993-09-29 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1993-09-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-09-27 | 500 | 515 | 500 | 515 | 4,000 | 2,575 |
| 1993-09-24 | 520 | 520 | 501 | 501 | 30,000 | 2,505 |
| 1993-09-22 | 511 | 511 | 500 | 500 | 12,000 | 2,500 |
| 1993-09-21 | 540 | 540 | 520 | 521 | 10,000 | 2,605 |
| 1993-09-17 | 511 | 511 | 510 | 510 | 4,000 | 2,550 |
| 1993-09-16 | 520 | 520 | 510 | 510 | 10,000 | 2,550 |
| 1993-09-14 | 539 | 539 | 525 | 525 | 12,000 | 2,625 |
| 1993-09-13 | 549 | 549 | 540 | 540 | 5,000 | 2,700 |
| 1993-09-10 | 551 | 551 | 550 | 550 | 10,000 | 2,750 |
| 1993-09-09 | 550 | 550 | 541 | 541 | 2,000 | 2,705 |
| 1993-09-08 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1993-09-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-09-06 | 560 | 560 | 550 | 560 | 5,000 | 2,800 |
| 1993-09-03 | 550 | 550 | 530 | 550 | 30,000 | 2,750 |
| 1993-09-02 | 557 | 557 | 552 | 556 | 5,000 | 2,780 |
| 1993-09-01 | 577 | 577 | 567 | 567 | 8,000 | 2,835 |
| 1993-08-31 | 571 | 580 | 570 | 578 | 5,000 | 2,890 |
| 1993-08-30 | 570 | 580 | 570 | 571 | 7,000 | 2,855 |
| 1993-08-27 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1993-08-26 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1993-08-25 | 583 | 583 | 580 | 580 | 12,000 | 2,900 |
| 1993-08-24 | 585 | 585 | 583 | 583 | 11,000 | 2,915 |
| 1993-08-23 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 1993-08-20 | 600 | 605 | 600 | 600 | 7,000 | 3,000 |
| 1993-08-19 | 583 | 583 | 583 | 583 | 3,000 | 2,915 |
| 1993-08-17 | 600 | 600 | 588 | 588 | 23,000 | 2,940 |
| 1993-08-16 | 595 | 600 | 595 | 600 | 10,000 | 3,000 |
| 1993-08-13 | 605 | 605 | 600 | 605 | 5,000 | 3,025 |
| 1993-08-12 | 619 | 620 | 600 | 605 | 15,000 | 3,025 |
| 1993-08-11 | 621 | 621 | 620 | 620 | 17,000 | 3,100 |
| 1993-08-10 | 580 | 585 | 580 | 585 | 32,000 | 2,925 |
| 1993-08-09 | 593 | 594 | 580 | 582 | 16,000 | 2,910 |
| 1993-08-06 | 616 | 616 | 599 | 600 | 23,000 | 3,000 |
| 1993-08-05 | 614 | 621 | 614 | 617 | 13,000 | 3,085 |
| 1993-08-04 | 615 | 615 | 612 | 613 | 28,000 | 3,065 |
| 1993-08-03 | 651 | 660 | 650 | 655 | 35,000 | 3,275 |
| 1993-08-02 | 619 | 650 | 619 | 650 | 48,000 | 3,250 |
| 1993-07-30 | 645 | 645 | 625 | 632 | 59,000 | 3,160 |
| 1993-07-29 | 645 | 662 | 633 | 648 | 75,000 | 3,240 |
| 1993-07-28 | 668 | 675 | 652 | 655 | 146,000 | 3,275 |
| 1993-07-27 | 625 | 652 | 625 | 650 | 150,000 | 3,250 |
| 1993-07-26 | 626 | 626 | 611 | 616 | 119,000 | 3,080 |
| 1993-07-23 | 610 | 615 | 580 | 606 | 78,000 | 3,030 |
| 1993-07-22 | 560 | 620 | 560 | 620 | 125,000 | 3,100 |
| 1993-07-21 | 563 | 578 | 550 | 550 | 23,000 | 2,750 |
| 1993-07-20 | 569 | 569 | 550 | 550 | 7,000 | 2,750 |
| 1993-07-19 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 1993-07-16 | 590 | 590 | 579 | 579 | 42,000 | 2,895 |
| 1993-07-15 | 550 | 600 | 550 | 591 | 197,000 | 2,955 |
| 1993-07-14 | 535 | 535 | 530 | 530 | 15,000 | 2,650 |
| 1993-07-13 | 516 | 535 | 516 | 535 | 10,000 | 2,675 |
| 1993-07-12 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 1993-07-09 | 515 | 515 | 511 | 511 | 4,000 | 2,555 |
| 1993-07-08 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 1993-07-07 | 530 | 530 | 516 | 516 | 8,000 | 2,580 |
| 1993-07-06 | 550 | 550 | 520 | 520 | 20,000 | 2,600 |
| 1993-07-05 | 549 | 549 | 549 | 549 | 9,000 | 2,745 |
| 1993-07-02 | 520 | 555 | 520 | 550 | 69,000 | 2,750 |
| 1993-07-01 | 505 | 505 | 501 | 501 | 4,000 | 2,505 |
| 1993-06-30 | 508 | 508 | 500 | 500 | 11,000 | 2,500 |
| 1993-06-29 | 500 | 508 | 500 | 508 | 31,000 | 2,540 |
| 1993-06-28 | 491 | 500 | 491 | 500 | 28,000 | 2,500 |
| 1993-06-25 | 508 | 508 | 501 | 501 | 7,000 | 2,505 |
| 1993-06-24 | 508 | 508 | 507 | 507 | 2,000 | 2,535 |
| 1993-06-23 | 480 | 495 | 480 | 495 | 24,000 | 2,475 |
| 1993-06-22 | 471 | 480 | 471 | 480 | 9,000 | 2,400 |
| 1993-06-21 | 496 | 496 | 490 | 490 | 26,000 | 2,450 |
| 1993-06-18 | 499 | 501 | 491 | 491 | 10,000 | 2,455 |
| 1993-06-17 | 500 | 509 | 490 | 509 | 9,000 | 2,545 |
| 1993-06-16 | 500 | 510 | 500 | 510 | 19,000 | 2,550 |
| 1993-06-15 | 552 | 552 | 530 | 530 | 11,000 | 2,650 |
| 1993-06-14 | 540 | 570 | 540 | 570 | 23,000 | 2,850 |
| 1993-06-11 | 570 | 570 | 555 | 560 | 33,000 | 2,800 |
| 1993-06-10 | 565 | 565 | 540 | 560 | 11,000 | 2,800 |
| 1993-06-08 | 585 | 590 | 580 | 585 | 21,000 | 2,925 |
| 1993-06-07 | 600 | 601 | 590 | 595 | 37,000 | 2,975 |
| 1993-06-04 | 580 | 600 | 560 | 560 | 79,000 | 2,800 |
| 1993-06-03 | 600 | 607 | 585 | 590 | 150,000 | 2,950 |
| 1993-06-02 | 510 | 562 | 510 | 562 | 104,000 | 2,810 |
| 1993-06-01 | 485 | 500 | 485 | 500 | 7,000 | 2,500 |
| 1993-05-31 | 490 | 490 | 480 | 483 | 13,000 | 2,415 |
| 1993-05-28 | 502 | 502 | 490 | 490 | 24,000 | 2,450 |
| 1993-05-27 | 485 | 500 | 480 | 500 | 47,000 | 2,500 |
| 1993-05-26 | 480 | 483 | 480 | 483 | 38,000 | 2,415 |
| 1993-05-25 | 480 | 480 | 475 | 480 | 32,000 | 2,400 |
| 1993-05-21 | 450 | 450 | 445 | 445 | 24,000 | 2,225 |
| 1993-05-20 | 450 | 451 | 448 | 450 | 14,000 | 2,250 |
| 1993-05-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-05-18 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-05-17 | 480 | 480 | 470 | 470 | 20,000 | 2,350 |
| 1993-05-14 | 481 | 484 | 480 | 480 | 14,000 | 2,400 |
| 1993-05-13 | 490 | 490 | 481 | 481 | 19,000 | 2,405 |
| 1993-05-12 | 481 | 495 | 476 | 485 | 51,000 | 2,425 |
| 1993-05-11 | 464 | 471 | 464 | 471 | 19,000 | 2,355 |
| 1993-05-10 | 464 | 464 | 462 | 464 | 20,000 | 2,320 |
| 1993-05-07 | 456 | 470 | 456 | 468 | 44,000 | 2,340 |
| 1993-05-06 | 455 | 455 | 453 | 455 | 21,000 | 2,275 |
| 1993-04-30 | 449 | 450 | 445 | 450 | 12,000 | 2,250 |
| 1993-04-28 | 425 | 445 | 425 | 444 | 15,000 | 2,220 |
| 1993-04-27 | 420 | 421 | 420 | 420 | 6,000 | 2,100 |
| 1993-04-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1993-04-23 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1993-04-22 | 435 | 436 | 435 | 435 | 8,000 | 2,175 |
| 1993-04-21 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-04-20 | 441 | 453 | 441 | 453 | 4,000 | 2,265 |
| 1993-04-19 | 445 | 450 | 440 | 440 | 18,000 | 2,200 |
| 1993-04-16 | 446 | 446 | 431 | 435 | 48,000 | 2,175 |
| 1993-04-15 | 431 | 455 | 430 | 455 | 55,000 | 2,275 |
| 1993-04-14 | 428 | 430 | 422 | 430 | 28,000 | 2,150 |
| 1993-04-13 | 416 | 418 | 416 | 418 | 22,000 | 2,090 |
| 1993-04-12 | 420 | 420 | 418 | 418 | 8,000 | 2,090 |
| 1993-04-09 | 415 | 420 | 415 | 420 | 11,000 | 2,100 |
| 1993-04-08 | 410 | 416 | 410 | 416 | 6,000 | 2,080 |
| 1993-04-07 | 407 | 416 | 407 | 416 | 15,000 | 2,080 |
| 1993-04-06 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1993-04-05 | 400 | 420 | 400 | 420 | 30,000 | 2,100 |
| 1993-04-02 | 409 | 410 | 399 | 399 | 13,000 | 1,995 |
| 1993-04-01 | 408 | 410 | 408 | 410 | 6,000 | 2,050 |
| 1993-03-30 | 412 | 418 | 406 | 418 | 10,000 | 2,090 |
| 1993-03-29 | 394 | 412 | 392 | 410 | 30,000 | 2,050 |
| 1993-03-26 | 388 | 389 | 388 | 389 | 14,000 | 1,945 |
| 1993-03-25 | 366 | 381 | 366 | 381 | 24,000 | 1,905 |
| 1993-03-23 | 370 | 370 | 366 | 366 | 3,000 | 1,830 |
| 1993-03-22 | 370 | 370 | 365 | 365 | 2,000 | 1,825 |
| 1993-03-19 | 370 | 370 | 365 | 365 | 12,000 | 1,825 |
| 1993-03-18 | 360 | 365 | 360 | 361 | 19,000 | 1,805 |
| 1993-03-17 | 369 | 369 | 365 | 365 | 3,000 | 1,825 |
| 1993-03-16 | 357 | 360 | 357 | 360 | 20,000 | 1,800 |
| 1993-03-15 | 357 | 357 | 357 | 357 | 6,000 | 1,785 |
| 1993-03-12 | 350 | 357 | 347 | 357 | 4,000 | 1,785 |
| 1993-03-10 | 360 | 360 | 358 | 358 | 6,000 | 1,790 |
| 1993-03-09 | 356 | 358 | 355 | 355 | 8,000 | 1,775 |
| 1993-03-08 | 351 | 355 | 350 | 355 | 6,000 | 1,775 |
| 1993-03-05 | 359 | 359 | 351 | 351 | 4,000 | 1,755 |
| 1993-03-04 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1993-03-02 | 370 | 370 | 370 | 370 | 11,000 | 1,850 |
| 1993-03-01 | 369 | 370 | 369 | 370 | 3,000 | 1,850 |
| 1993-02-26 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1993-02-25 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1993-02-19 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1993-02-18 | 375 | 378 | 375 | 378 | 11,000 | 1,890 |
| 1993-02-12 | 379 | 379 | 378 | 378 | 8,000 | 1,890 |
| 1993-02-10 | 379 | 379 | 375 | 375 | 15,000 | 1,875 |
| 1993-02-09 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 1993-02-05 | 380 | 380 | 370 | 370 | 12,000 | 1,850 |
| 1993-02-03 | 370 | 380 | 370 | 380 | 7,000 | 1,900 |
| 1993-02-02 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1993-02-01 | 360 | 370 | 360 | 370 | 5,000 | 1,850 |
| 1993-01-29 | 352 | 360 | 352 | 355 | 10,000 | 1,775 |
| 1993-01-28 | 350 | 350 | 347 | 347 | 12,000 | 1,735 |
| 1993-01-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-01-26 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1993-01-25 | 349 | 349 | 349 | 349 | 8,000 | 1,745 |
| 1993-01-22 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1993-01-21 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1993-01-20 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1993-01-19 | 342 | 342 | 341 | 341 | 15,000 | 1,705 |
| 1993-01-18 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1993-01-14 | 341 | 341 | 341 | 341 | 9,000 | 1,705 |
| 1993-01-13 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1993-01-11 | 341 | 341 | 341 | 341 | 8,000 | 1,705 |
| 1993-01-06 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 1993-01-05 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1993-01-04 | 361 | 366 | 361 | 366 | 4,000 | 1,830 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
