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
1994-12-305925995925996,0002,995
1994-12-295895895825825,0002,910
1994-12-2860060059060027,0003,000
1994-12-2758559056659023,0002,950
1994-12-2658058057458014,0002,900
1994-12-2257057056056514,0002,825
1994-12-215595595555556,0002,775
1994-12-205605605605603,0002,800
1994-12-195455455455452,0002,725
1994-12-165505505435439,0002,715
1994-12-1554054053054017,0002,700
1994-12-1454054052153010,0002,650
1994-12-135415415415411,0002,705
1994-12-125215215215216,0002,605
1994-12-0954554553153127,0002,655
1994-12-085445465445469,0002,730
1994-12-0755055054154111,0002,705
1994-12-0656256254154110,0002,705
1994-12-055615625605628,0002,810
1994-12-025615615505507,0002,750
1994-12-015615615595619,0002,805
1994-11-3054556554556113,0002,805
1994-11-295415465415413,0002,705
1994-11-285415415405414,0002,705
1994-11-2553554053554018,0002,700
1994-11-245405425405408,0002,700
1994-11-225505505405405,0002,700
1994-11-215955955605605,0002,800
1994-11-185805855705859,0002,925
1994-11-1756056356056020,0002,800
1994-11-165695695505506,0002,750
1994-11-155615795615796,0002,895
1994-11-145405505405506,0002,750
1994-11-1154054052553512,0002,675
1994-11-105755755705708,0002,850
1994-11-095855855755756,0002,875
1994-11-085875875855858,0002,925
1994-11-075915915915912,0002,955
1994-11-046006005905907,0002,950
1994-11-0258761458759013,0002,950
1994-11-0158859258658613,0002,930
1994-10-3160560658558524,0002,925
1994-10-286106146056056,0003,025
1994-10-276056056056056,0003,025
1994-10-2662562560561013,0003,050
1994-10-2564364361661614,0003,080
1994-10-2462563561561513,0003,075
1994-10-2163963960060525,0003,025
1994-10-2060063060062912,0003,145
1994-10-1965865861262027,0003,100
1994-10-1860464860464845,0003,240
1994-10-1761161260560515,0003,025
1994-10-1458761058761033,0003,050
1994-10-1358358858258825,0002,940
1994-10-1259059058058218,0002,910
1994-10-1157158057158011,0002,900
1994-10-0758958956957911,0002,895
1994-10-0656559056059012,0002,950
1994-10-0557958057057212,0002,860
1994-10-0458659058058014,0002,900
1994-10-0357958557558523,0002,925
1994-09-305805805705707,0002,850
1994-09-2955657055057016,0002,850
1994-09-2853957153955611,0002,780
1994-09-2756556554554517,0002,725
1994-09-2655555852552532,0002,625
1994-09-2255055954154541,0002,725
1994-09-2154055054055010,0002,750
1994-09-2052253152253025,0002,650
1994-09-1951352251252222,0002,610
1994-09-1654054051151127,0002,555
1994-09-1456056055055013,0002,750
1994-09-1357757756557614,0002,880
1994-09-125775775765764,0002,880
1994-09-095765785755766,0002,880
1994-09-0855056955056929,0002,845
1994-09-0760060055055020,0002,750
1994-09-0660260260160137,0003,005
1994-09-056016016016019,0003,005
1994-09-0260360359860015,0003,000
1994-08-3159560559560312,0003,015
1994-08-3060460459159543,0002,975
1994-08-296006056006037,0003,015
1994-08-2662463061662010,0003,100
1994-08-2564064062462413,0003,120
1994-08-2463063063063017,0003,150
1994-08-236316356316353,0003,175
1994-08-226406406356407,0003,200
1994-08-196396396396394,0003,195
1994-08-186376386376383,0003,190
1994-08-176456506376507,0003,250
1994-08-1663564063563520,0003,175
1994-08-156366366356352,0003,175
1994-08-1263564563563513,0003,175
1994-08-1163965063563512,0003,175
1994-08-1065065063063018,0003,150
1994-08-096596596506507,0003,250
1994-08-086606606556608,0003,300
1994-08-0567068065065229,0003,260
1994-08-0468168167067323,0003,365
1994-08-0367168167068119,0003,405
1994-08-026756846756849,0003,420
1994-08-0169069767968920,0003,445
1994-07-2968069767569020,0003,450
1994-07-2866667566367024,0003,350
1994-07-2769969966066544,0003,325
1994-07-2666068966068963,0003,445
1994-07-2569570367067052,0003,350
1994-07-2272072070070043,0003,500
1994-07-2173173872072077,0003,600
1994-07-2075076373073062,0003,650
1994-07-1977577575075072,0003,750
1994-07-1878478476077074,0003,850
1994-07-1573977673576573,0003,825
1994-07-1474074973374081,0003,700
1994-07-13764768740750137,0003,750
1994-07-12785785762768138,0003,840
1994-07-11789800769784295,0003,920
1994-07-08770790770784559,0003,920
1994-07-07736764736760132,0003,800
1994-07-06755765743745111,0003,725
1994-07-05759765731750210,0003,750
1994-07-04708749705749240,0003,745
1994-07-0170571069771092,0003,550
1994-06-3068970568570571,0003,525
1994-06-2970070068068042,0003,400
1994-06-2869170868970061,0003,500
1994-06-2766966966966916,0003,345
1994-06-2471071869171879,0003,590
1994-06-23710715700710131,0003,550
1994-06-22708716695695107,0003,475
1994-06-21689729689727219,0003,635
1994-06-20730730700709275,0003,545
1994-06-17674720673690387,0003,450
1994-06-16670674652668172,0003,340
1994-06-15650674650665266,0003,325
1994-06-14635660611649205,0003,245
1994-06-13597638597638116,0003,190
1994-06-10570610570600101,0003,000
1994-06-0956557056557050,0002,850
1994-06-0856556756556545,0002,825
1994-06-0756156555356549,0002,825
1994-06-06560580560578112,0002,890
1994-06-03550565545561142,0002,805
1994-06-0251254551254156,0002,705
1994-06-015105105105101,0002,550
1994-05-3151251951151217,0002,560
1994-05-3049151049151015,0002,550
1994-05-2749151049051013,0002,550
1994-05-2551751749049022,0002,450
1994-05-2449051149050018,0002,500
1994-05-2348549048549023,0002,450
1994-05-204904904904908,0002,450
1994-05-194804904804904,0002,450
1994-05-1850050049550026,0002,500
1994-05-1750050049050020,0002,500
1994-05-1649050049050017,0002,500
1994-05-1347549047149046,0002,450
1994-05-1247048047048018,0002,400
1994-05-114684684684681,0002,340
1994-05-094554554554552,0002,275
1994-05-064704704684704,0002,350
1994-05-024704704704702,0002,350
1994-04-274804804704704,0002,350
1994-04-264804904804804,0002,400
1994-04-2550050047548019,0002,400
1994-04-2145645645645613,0002,280
1994-04-204654664654668,0002,330
1994-04-194634754634755,0002,375
1994-04-1846446446046017,0002,300
1994-04-1546547546346312,0002,315
1994-04-1446547546047520,0002,375
1994-04-134654654604603,0002,300
1994-04-114794794794791,0002,395
1994-04-084894894804806,0002,400
1994-04-074894894884898,0002,445
1994-04-0647049047049014,0002,450
1994-04-054514754504757,0002,375
1994-04-044514514484484,0002,240
1994-04-014554604514515,0002,255
1994-03-3046446545745918,0002,295
1994-03-294704704704705,0002,350
1994-03-284624624624624,0002,310
1994-03-254894894874876,0002,435
1994-03-244894894894891,0002,445
1994-03-234944944944942,0002,470
1994-03-225085084954958,0002,475
1994-03-1849550949549744,0002,485
1994-03-1747549547249537,0002,475
1994-03-1647048047047428,0002,370
1994-03-1544146044046024,0002,300
1994-03-1443544043044013,0002,200
1994-03-114404404404407,0002,200
1994-03-084504504504505,0002,250
1994-03-044504504504504,0002,250
1994-03-034504504504508,0002,250
1994-03-0245146045146022,0002,300
1994-03-0145046145045131,0002,255
1994-02-2844445044445020,0002,250
1994-02-2440840940840911,0002,045
1994-02-234084084084085,0002,040
1994-02-214014014014012,0002,005
1994-02-184104104014017,0002,005
1994-02-174054064054065,0002,030
1994-02-164114114014018,0002,005
1994-02-154214214114116,0002,055
1994-02-1442042042042010,0002,100
1994-02-0945245444044018,0002,200
1994-02-0844145644045125,0002,255
1994-02-074364364364367,0002,180
1994-02-044254254204204,0002,100
1994-02-034414414304306,0002,150
1994-02-0243843842043016,0002,150
1994-02-014534534374379,0002,185
1994-01-3143145343145321,0002,265
1994-01-284274274274271,0002,135
1994-01-274284324274275,0002,135
1994-01-2643243242042024,0002,100
1994-01-2440040040040015,0002,000
1994-01-2144945042442436,0002,120
1994-01-204234394224399,0002,195
1994-01-1942343242242216,0002,110
1994-01-184204214204212,0002,105
1994-01-174204204204201,0002,100
1994-01-1440942040242016,0002,100
1994-01-134104104104104,0002,050
1994-01-124104104104102,0002,050
1994-01-1140040039940013,0002,000
1994-01-073703803703759,0001,875
1994-01-063853953853858,0001,925
1994-01-0537138037138011,0001,900

分割・併合履歴 : [2017-09-27]1株→0.2株