6901 澤藤電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 592 | 599 | 592 | 599 | 6,000 | 2,995 |
| 1994-12-29 | 589 | 589 | 582 | 582 | 5,000 | 2,910 |
| 1994-12-28 | 600 | 600 | 590 | 600 | 27,000 | 3,000 |
| 1994-12-27 | 585 | 590 | 566 | 590 | 23,000 | 2,950 |
| 1994-12-26 | 580 | 580 | 574 | 580 | 14,000 | 2,900 |
| 1994-12-22 | 570 | 570 | 560 | 565 | 14,000 | 2,825 |
| 1994-12-21 | 559 | 559 | 555 | 555 | 6,000 | 2,775 |
| 1994-12-20 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1994-12-19 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1994-12-16 | 550 | 550 | 543 | 543 | 9,000 | 2,715 |
| 1994-12-15 | 540 | 540 | 530 | 540 | 17,000 | 2,700 |
| 1994-12-14 | 540 | 540 | 521 | 530 | 10,000 | 2,650 |
| 1994-12-13 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1994-12-12 | 521 | 521 | 521 | 521 | 6,000 | 2,605 |
| 1994-12-09 | 545 | 545 | 531 | 531 | 27,000 | 2,655 |
| 1994-12-08 | 544 | 546 | 544 | 546 | 9,000 | 2,730 |
| 1994-12-07 | 550 | 550 | 541 | 541 | 11,000 | 2,705 |
| 1994-12-06 | 562 | 562 | 541 | 541 | 10,000 | 2,705 |
| 1994-12-05 | 561 | 562 | 560 | 562 | 8,000 | 2,810 |
| 1994-12-02 | 561 | 561 | 550 | 550 | 7,000 | 2,750 |
| 1994-12-01 | 561 | 561 | 559 | 561 | 9,000 | 2,805 |
| 1994-11-30 | 545 | 565 | 545 | 561 | 13,000 | 2,805 |
| 1994-11-29 | 541 | 546 | 541 | 541 | 3,000 | 2,705 |
| 1994-11-28 | 541 | 541 | 540 | 541 | 4,000 | 2,705 |
| 1994-11-25 | 535 | 540 | 535 | 540 | 18,000 | 2,700 |
| 1994-11-24 | 540 | 542 | 540 | 540 | 8,000 | 2,700 |
| 1994-11-22 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 1994-11-21 | 595 | 595 | 560 | 560 | 5,000 | 2,800 |
| 1994-11-18 | 580 | 585 | 570 | 585 | 9,000 | 2,925 |
| 1994-11-17 | 560 | 563 | 560 | 560 | 20,000 | 2,800 |
| 1994-11-16 | 569 | 569 | 550 | 550 | 6,000 | 2,750 |
| 1994-11-15 | 561 | 579 | 561 | 579 | 6,000 | 2,895 |
| 1994-11-14 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1994-11-11 | 540 | 540 | 525 | 535 | 12,000 | 2,675 |
| 1994-11-10 | 575 | 575 | 570 | 570 | 8,000 | 2,850 |
| 1994-11-09 | 585 | 585 | 575 | 575 | 6,000 | 2,875 |
| 1994-11-08 | 587 | 587 | 585 | 585 | 8,000 | 2,925 |
| 1994-11-07 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1994-11-04 | 600 | 600 | 590 | 590 | 7,000 | 2,950 |
| 1994-11-02 | 587 | 614 | 587 | 590 | 13,000 | 2,950 |
| 1994-11-01 | 588 | 592 | 586 | 586 | 13,000 | 2,930 |
| 1994-10-31 | 605 | 606 | 585 | 585 | 24,000 | 2,925 |
| 1994-10-28 | 610 | 614 | 605 | 605 | 6,000 | 3,025 |
| 1994-10-27 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 1994-10-26 | 625 | 625 | 605 | 610 | 13,000 | 3,050 |
| 1994-10-25 | 643 | 643 | 616 | 616 | 14,000 | 3,080 |
| 1994-10-24 | 625 | 635 | 615 | 615 | 13,000 | 3,075 |
| 1994-10-21 | 639 | 639 | 600 | 605 | 25,000 | 3,025 |
| 1994-10-20 | 600 | 630 | 600 | 629 | 12,000 | 3,145 |
| 1994-10-19 | 658 | 658 | 612 | 620 | 27,000 | 3,100 |
| 1994-10-18 | 604 | 648 | 604 | 648 | 45,000 | 3,240 |
| 1994-10-17 | 611 | 612 | 605 | 605 | 15,000 | 3,025 |
| 1994-10-14 | 587 | 610 | 587 | 610 | 33,000 | 3,050 |
| 1994-10-13 | 583 | 588 | 582 | 588 | 25,000 | 2,940 |
| 1994-10-12 | 590 | 590 | 580 | 582 | 18,000 | 2,910 |
| 1994-10-11 | 571 | 580 | 571 | 580 | 11,000 | 2,900 |
| 1994-10-07 | 589 | 589 | 569 | 579 | 11,000 | 2,895 |
| 1994-10-06 | 565 | 590 | 560 | 590 | 12,000 | 2,950 |
| 1994-10-05 | 579 | 580 | 570 | 572 | 12,000 | 2,860 |
| 1994-10-04 | 586 | 590 | 580 | 580 | 14,000 | 2,900 |
| 1994-10-03 | 579 | 585 | 575 | 585 | 23,000 | 2,925 |
| 1994-09-30 | 580 | 580 | 570 | 570 | 7,000 | 2,850 |
| 1994-09-29 | 556 | 570 | 550 | 570 | 16,000 | 2,850 |
| 1994-09-28 | 539 | 571 | 539 | 556 | 11,000 | 2,780 |
| 1994-09-27 | 565 | 565 | 545 | 545 | 17,000 | 2,725 |
| 1994-09-26 | 555 | 558 | 525 | 525 | 32,000 | 2,625 |
| 1994-09-22 | 550 | 559 | 541 | 545 | 41,000 | 2,725 |
| 1994-09-21 | 540 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1994-09-20 | 522 | 531 | 522 | 530 | 25,000 | 2,650 |
| 1994-09-19 | 513 | 522 | 512 | 522 | 22,000 | 2,610 |
| 1994-09-16 | 540 | 540 | 511 | 511 | 27,000 | 2,555 |
| 1994-09-14 | 560 | 560 | 550 | 550 | 13,000 | 2,750 |
| 1994-09-13 | 577 | 577 | 565 | 576 | 14,000 | 2,880 |
| 1994-09-12 | 577 | 577 | 576 | 576 | 4,000 | 2,880 |
| 1994-09-09 | 576 | 578 | 575 | 576 | 6,000 | 2,880 |
| 1994-09-08 | 550 | 569 | 550 | 569 | 29,000 | 2,845 |
| 1994-09-07 | 600 | 600 | 550 | 550 | 20,000 | 2,750 |
| 1994-09-06 | 602 | 602 | 601 | 601 | 37,000 | 3,005 |
| 1994-09-05 | 601 | 601 | 601 | 601 | 9,000 | 3,005 |
| 1994-09-02 | 603 | 603 | 598 | 600 | 15,000 | 3,000 |
| 1994-08-31 | 595 | 605 | 595 | 603 | 12,000 | 3,015 |
| 1994-08-30 | 604 | 604 | 591 | 595 | 43,000 | 2,975 |
| 1994-08-29 | 600 | 605 | 600 | 603 | 7,000 | 3,015 |
| 1994-08-26 | 624 | 630 | 616 | 620 | 10,000 | 3,100 |
| 1994-08-25 | 640 | 640 | 624 | 624 | 13,000 | 3,120 |
| 1994-08-24 | 630 | 630 | 630 | 630 | 17,000 | 3,150 |
| 1994-08-23 | 631 | 635 | 631 | 635 | 3,000 | 3,175 |
| 1994-08-22 | 640 | 640 | 635 | 640 | 7,000 | 3,200 |
| 1994-08-19 | 639 | 639 | 639 | 639 | 4,000 | 3,195 |
| 1994-08-18 | 637 | 638 | 637 | 638 | 3,000 | 3,190 |
| 1994-08-17 | 645 | 650 | 637 | 650 | 7,000 | 3,250 |
| 1994-08-16 | 635 | 640 | 635 | 635 | 20,000 | 3,175 |
| 1994-08-15 | 636 | 636 | 635 | 635 | 2,000 | 3,175 |
| 1994-08-12 | 635 | 645 | 635 | 635 | 13,000 | 3,175 |
| 1994-08-11 | 639 | 650 | 635 | 635 | 12,000 | 3,175 |
| 1994-08-10 | 650 | 650 | 630 | 630 | 18,000 | 3,150 |
| 1994-08-09 | 659 | 659 | 650 | 650 | 7,000 | 3,250 |
| 1994-08-08 | 660 | 660 | 655 | 660 | 8,000 | 3,300 |
| 1994-08-05 | 670 | 680 | 650 | 652 | 29,000 | 3,260 |
| 1994-08-04 | 681 | 681 | 670 | 673 | 23,000 | 3,365 |
| 1994-08-03 | 671 | 681 | 670 | 681 | 19,000 | 3,405 |
| 1994-08-02 | 675 | 684 | 675 | 684 | 9,000 | 3,420 |
| 1994-08-01 | 690 | 697 | 679 | 689 | 20,000 | 3,445 |
| 1994-07-29 | 680 | 697 | 675 | 690 | 20,000 | 3,450 |
| 1994-07-28 | 666 | 675 | 663 | 670 | 24,000 | 3,350 |
| 1994-07-27 | 699 | 699 | 660 | 665 | 44,000 | 3,325 |
| 1994-07-26 | 660 | 689 | 660 | 689 | 63,000 | 3,445 |
| 1994-07-25 | 695 | 703 | 670 | 670 | 52,000 | 3,350 |
| 1994-07-22 | 720 | 720 | 700 | 700 | 43,000 | 3,500 |
| 1994-07-21 | 731 | 738 | 720 | 720 | 77,000 | 3,600 |
| 1994-07-20 | 750 | 763 | 730 | 730 | 62,000 | 3,650 |
| 1994-07-19 | 775 | 775 | 750 | 750 | 72,000 | 3,750 |
| 1994-07-18 | 784 | 784 | 760 | 770 | 74,000 | 3,850 |
| 1994-07-15 | 739 | 776 | 735 | 765 | 73,000 | 3,825 |
| 1994-07-14 | 740 | 749 | 733 | 740 | 81,000 | 3,700 |
| 1994-07-13 | 764 | 768 | 740 | 750 | 137,000 | 3,750 |
| 1994-07-12 | 785 | 785 | 762 | 768 | 138,000 | 3,840 |
| 1994-07-11 | 789 | 800 | 769 | 784 | 295,000 | 3,920 |
| 1994-07-08 | 770 | 790 | 770 | 784 | 559,000 | 3,920 |
| 1994-07-07 | 736 | 764 | 736 | 760 | 132,000 | 3,800 |
| 1994-07-06 | 755 | 765 | 743 | 745 | 111,000 | 3,725 |
| 1994-07-05 | 759 | 765 | 731 | 750 | 210,000 | 3,750 |
| 1994-07-04 | 708 | 749 | 705 | 749 | 240,000 | 3,745 |
| 1994-07-01 | 705 | 710 | 697 | 710 | 92,000 | 3,550 |
| 1994-06-30 | 689 | 705 | 685 | 705 | 71,000 | 3,525 |
| 1994-06-29 | 700 | 700 | 680 | 680 | 42,000 | 3,400 |
| 1994-06-28 | 691 | 708 | 689 | 700 | 61,000 | 3,500 |
| 1994-06-27 | 669 | 669 | 669 | 669 | 16,000 | 3,345 |
| 1994-06-24 | 710 | 718 | 691 | 718 | 79,000 | 3,590 |
| 1994-06-23 | 710 | 715 | 700 | 710 | 131,000 | 3,550 |
| 1994-06-22 | 708 | 716 | 695 | 695 | 107,000 | 3,475 |
| 1994-06-21 | 689 | 729 | 689 | 727 | 219,000 | 3,635 |
| 1994-06-20 | 730 | 730 | 700 | 709 | 275,000 | 3,545 |
| 1994-06-17 | 674 | 720 | 673 | 690 | 387,000 | 3,450 |
| 1994-06-16 | 670 | 674 | 652 | 668 | 172,000 | 3,340 |
| 1994-06-15 | 650 | 674 | 650 | 665 | 266,000 | 3,325 |
| 1994-06-14 | 635 | 660 | 611 | 649 | 205,000 | 3,245 |
| 1994-06-13 | 597 | 638 | 597 | 638 | 116,000 | 3,190 |
| 1994-06-10 | 570 | 610 | 570 | 600 | 101,000 | 3,000 |
| 1994-06-09 | 565 | 570 | 565 | 570 | 50,000 | 2,850 |
| 1994-06-08 | 565 | 567 | 565 | 565 | 45,000 | 2,825 |
| 1994-06-07 | 561 | 565 | 553 | 565 | 49,000 | 2,825 |
| 1994-06-06 | 560 | 580 | 560 | 578 | 112,000 | 2,890 |
| 1994-06-03 | 550 | 565 | 545 | 561 | 142,000 | 2,805 |
| 1994-06-02 | 512 | 545 | 512 | 541 | 56,000 | 2,705 |
| 1994-06-01 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-05-31 | 512 | 519 | 511 | 512 | 17,000 | 2,560 |
| 1994-05-30 | 491 | 510 | 491 | 510 | 15,000 | 2,550 |
| 1994-05-27 | 491 | 510 | 490 | 510 | 13,000 | 2,550 |
| 1994-05-25 | 517 | 517 | 490 | 490 | 22,000 | 2,450 |
| 1994-05-24 | 490 | 511 | 490 | 500 | 18,000 | 2,500 |
| 1994-05-23 | 485 | 490 | 485 | 490 | 23,000 | 2,450 |
| 1994-05-20 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
| 1994-05-19 | 480 | 490 | 480 | 490 | 4,000 | 2,450 |
| 1994-05-18 | 500 | 500 | 495 | 500 | 26,000 | 2,500 |
| 1994-05-17 | 500 | 500 | 490 | 500 | 20,000 | 2,500 |
| 1994-05-16 | 490 | 500 | 490 | 500 | 17,000 | 2,500 |
| 1994-05-13 | 475 | 490 | 471 | 490 | 46,000 | 2,450 |
| 1994-05-12 | 470 | 480 | 470 | 480 | 18,000 | 2,400 |
| 1994-05-11 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1994-05-09 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1994-05-06 | 470 | 470 | 468 | 470 | 4,000 | 2,350 |
| 1994-05-02 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1994-04-27 | 480 | 480 | 470 | 470 | 4,000 | 2,350 |
| 1994-04-26 | 480 | 490 | 480 | 480 | 4,000 | 2,400 |
| 1994-04-25 | 500 | 500 | 475 | 480 | 19,000 | 2,400 |
| 1994-04-21 | 456 | 456 | 456 | 456 | 13,000 | 2,280 |
| 1994-04-20 | 465 | 466 | 465 | 466 | 8,000 | 2,330 |
| 1994-04-19 | 463 | 475 | 463 | 475 | 5,000 | 2,375 |
| 1994-04-18 | 464 | 464 | 460 | 460 | 17,000 | 2,300 |
| 1994-04-15 | 465 | 475 | 463 | 463 | 12,000 | 2,315 |
| 1994-04-14 | 465 | 475 | 460 | 475 | 20,000 | 2,375 |
| 1994-04-13 | 465 | 465 | 460 | 460 | 3,000 | 2,300 |
| 1994-04-11 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1994-04-08 | 489 | 489 | 480 | 480 | 6,000 | 2,400 |
| 1994-04-07 | 489 | 489 | 488 | 489 | 8,000 | 2,445 |
| 1994-04-06 | 470 | 490 | 470 | 490 | 14,000 | 2,450 |
| 1994-04-05 | 451 | 475 | 450 | 475 | 7,000 | 2,375 |
| 1994-04-04 | 451 | 451 | 448 | 448 | 4,000 | 2,240 |
| 1994-04-01 | 455 | 460 | 451 | 451 | 5,000 | 2,255 |
| 1994-03-30 | 464 | 465 | 457 | 459 | 18,000 | 2,295 |
| 1994-03-29 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1994-03-28 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 1994-03-25 | 489 | 489 | 487 | 487 | 6,000 | 2,435 |
| 1994-03-24 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1994-03-23 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 1994-03-22 | 508 | 508 | 495 | 495 | 8,000 | 2,475 |
| 1994-03-18 | 495 | 509 | 495 | 497 | 44,000 | 2,485 |
| 1994-03-17 | 475 | 495 | 472 | 495 | 37,000 | 2,475 |
| 1994-03-16 | 470 | 480 | 470 | 474 | 28,000 | 2,370 |
| 1994-03-15 | 441 | 460 | 440 | 460 | 24,000 | 2,300 |
| 1994-03-14 | 435 | 440 | 430 | 440 | 13,000 | 2,200 |
| 1994-03-11 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1994-03-08 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1994-03-04 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1994-03-03 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1994-03-02 | 451 | 460 | 451 | 460 | 22,000 | 2,300 |
| 1994-03-01 | 450 | 461 | 450 | 451 | 31,000 | 2,255 |
| 1994-02-28 | 444 | 450 | 444 | 450 | 20,000 | 2,250 |
| 1994-02-24 | 408 | 409 | 408 | 409 | 11,000 | 2,045 |
| 1994-02-23 | 408 | 408 | 408 | 408 | 5,000 | 2,040 |
| 1994-02-21 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1994-02-18 | 410 | 410 | 401 | 401 | 7,000 | 2,005 |
| 1994-02-17 | 405 | 406 | 405 | 406 | 5,000 | 2,030 |
| 1994-02-16 | 411 | 411 | 401 | 401 | 8,000 | 2,005 |
| 1994-02-15 | 421 | 421 | 411 | 411 | 6,000 | 2,055 |
| 1994-02-14 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 1994-02-09 | 452 | 454 | 440 | 440 | 18,000 | 2,200 |
| 1994-02-08 | 441 | 456 | 440 | 451 | 25,000 | 2,255 |
| 1994-02-07 | 436 | 436 | 436 | 436 | 7,000 | 2,180 |
| 1994-02-04 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1994-02-03 | 441 | 441 | 430 | 430 | 6,000 | 2,150 |
| 1994-02-02 | 438 | 438 | 420 | 430 | 16,000 | 2,150 |
| 1994-02-01 | 453 | 453 | 437 | 437 | 9,000 | 2,185 |
| 1994-01-31 | 431 | 453 | 431 | 453 | 21,000 | 2,265 |
| 1994-01-28 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1994-01-27 | 428 | 432 | 427 | 427 | 5,000 | 2,135 |
| 1994-01-26 | 432 | 432 | 420 | 420 | 24,000 | 2,100 |
| 1994-01-24 | 400 | 400 | 400 | 400 | 15,000 | 2,000 |
| 1994-01-21 | 449 | 450 | 424 | 424 | 36,000 | 2,120 |
| 1994-01-20 | 423 | 439 | 422 | 439 | 9,000 | 2,195 |
| 1994-01-19 | 423 | 432 | 422 | 422 | 16,000 | 2,110 |
| 1994-01-18 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 1994-01-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1994-01-14 | 409 | 420 | 402 | 420 | 16,000 | 2,100 |
| 1994-01-13 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1994-01-12 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1994-01-11 | 400 | 400 | 399 | 400 | 13,000 | 2,000 |
| 1994-01-07 | 370 | 380 | 370 | 375 | 9,000 | 1,875 |
| 1994-01-06 | 385 | 395 | 385 | 385 | 8,000 | 1,925 |
| 1994-01-05 | 371 | 380 | 371 | 380 | 11,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
