6901 澤藤電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 550 | 540 | 550 | 90,000 | 2,750 |
| 1995-12-28 | 530 | 540 | 530 | 540 | 60,000 | 2,700 |
| 1995-12-27 | 520 | 538 | 520 | 538 | 19,000 | 2,690 |
| 1995-12-26 | 530 | 530 | 520 | 530 | 18,000 | 2,650 |
| 1995-12-25 | 530 | 530 | 523 | 523 | 9,000 | 2,615 |
| 1995-12-22 | 522 | 526 | 516 | 523 | 8,000 | 2,615 |
| 1995-12-21 | 530 | 530 | 529 | 529 | 10,000 | 2,645 |
| 1995-12-20 | 515 | 535 | 515 | 530 | 24,000 | 2,650 |
| 1995-12-19 | 510 | 520 | 510 | 520 | 17,000 | 2,600 |
| 1995-12-18 | 510 | 510 | 508 | 508 | 5,000 | 2,540 |
| 1995-12-15 | 519 | 520 | 517 | 520 | 4,000 | 2,600 |
| 1995-12-13 | 519 | 521 | 513 | 519 | 14,000 | 2,595 |
| 1995-12-12 | 515 | 535 | 515 | 520 | 11,000 | 2,600 |
| 1995-12-11 | 510 | 530 | 500 | 530 | 29,000 | 2,650 |
| 1995-12-08 | 506 | 506 | 500 | 500 | 5,000 | 2,500 |
| 1995-12-07 | 510 | 525 | 510 | 525 | 19,000 | 2,625 |
| 1995-12-06 | 510 | 524 | 510 | 522 | 32,000 | 2,610 |
| 1995-12-05 | 520 | 520 | 505 | 520 | 41,000 | 2,600 |
| 1995-12-04 | 503 | 516 | 503 | 516 | 15,000 | 2,580 |
| 1995-12-01 | 499 | 499 | 483 | 498 | 9,000 | 2,490 |
| 1995-11-30 | 497 | 497 | 497 | 497 | 6,000 | 2,485 |
| 1995-11-29 | 498 | 507 | 498 | 507 | 6,000 | 2,535 |
| 1995-11-28 | 509 | 518 | 498 | 518 | 15,000 | 2,590 |
| 1995-11-27 | 519 | 519 | 519 | 519 | 13,000 | 2,595 |
| 1995-11-24 | 510 | 515 | 510 | 515 | 54,000 | 2,575 |
| 1995-11-22 | 500 | 510 | 500 | 510 | 8,000 | 2,550 |
| 1995-11-21 | 518 | 518 | 503 | 510 | 7,000 | 2,550 |
| 1995-11-20 | 507 | 520 | 502 | 513 | 39,000 | 2,565 |
| 1995-11-17 | 475 | 508 | 475 | 508 | 46,000 | 2,540 |
| 1995-11-16 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 1995-11-15 | 480 | 485 | 477 | 480 | 11,000 | 2,400 |
| 1995-11-10 | 484 | 485 | 484 | 485 | 10,000 | 2,425 |
| 1995-11-09 | 490 | 495 | 490 | 494 | 12,000 | 2,470 |
| 1995-11-08 | 480 | 505 | 480 | 500 | 54,000 | 2,500 |
| 1995-11-07 | 470 | 486 | 470 | 480 | 28,000 | 2,400 |
| 1995-11-06 | 460 | 470 | 460 | 470 | 17,000 | 2,350 |
| 1995-11-02 | 450 | 465 | 450 | 465 | 29,000 | 2,325 |
| 1995-11-01 | 455 | 455 | 452 | 452 | 6,000 | 2,260 |
| 1995-10-31 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1995-10-30 | 466 | 466 | 460 | 460 | 7,000 | 2,300 |
| 1995-10-27 | 452 | 468 | 449 | 468 | 27,000 | 2,340 |
| 1995-10-26 | 456 | 457 | 443 | 452 | 19,000 | 2,260 |
| 1995-10-25 | 458 | 458 | 451 | 451 | 9,000 | 2,255 |
| 1995-10-24 | 449 | 449 | 445 | 449 | 8,000 | 2,245 |
| 1995-10-23 | 439 | 449 | 439 | 449 | 5,000 | 2,245 |
| 1995-10-20 | 435 | 449 | 435 | 449 | 9,000 | 2,245 |
| 1995-10-19 | 430 | 450 | 430 | 450 | 10,000 | 2,250 |
| 1995-10-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-10-17 | 435 | 436 | 435 | 436 | 4,000 | 2,180 |
| 1995-10-16 | 435 | 450 | 435 | 450 | 7,000 | 2,250 |
| 1995-10-13 | 440 | 450 | 440 | 449 | 7,000 | 2,245 |
| 1995-10-12 | 445 | 445 | 445 | 445 | 11,000 | 2,225 |
| 1995-10-11 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1995-10-09 | 450 | 450 | 440 | 440 | 6,000 | 2,200 |
| 1995-10-06 | 439 | 440 | 436 | 440 | 6,000 | 2,200 |
| 1995-10-05 | 436 | 436 | 436 | 436 | 9,000 | 2,180 |
| 1995-10-04 | 440 | 440 | 421 | 421 | 7,000 | 2,105 |
| 1995-10-03 | 439 | 440 | 439 | 440 | 5,000 | 2,200 |
| 1995-09-29 | 450 | 450 | 450 | 450 | 12,000 | 2,250 |
| 1995-09-28 | 436 | 440 | 436 | 440 | 6,000 | 2,200 |
| 1995-09-27 | 437 | 440 | 437 | 440 | 6,000 | 2,200 |
| 1995-09-26 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1995-09-25 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1995-09-22 | 440 | 455 | 440 | 455 | 11,000 | 2,275 |
| 1995-09-21 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-09-20 | 473 | 473 | 460 | 460 | 4,000 | 2,300 |
| 1995-09-19 | 475 | 475 | 474 | 474 | 5,000 | 2,370 |
| 1995-09-18 | 472 | 475 | 472 | 475 | 13,000 | 2,375 |
| 1995-09-14 | 475 | 475 | 462 | 472 | 19,000 | 2,360 |
| 1995-09-13 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1995-09-12 | 476 | 477 | 475 | 477 | 6,000 | 2,385 |
| 1995-09-11 | 476 | 476 | 473 | 473 | 5,000 | 2,365 |
| 1995-09-08 | 447 | 479 | 447 | 476 | 11,000 | 2,380 |
| 1995-09-07 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 1995-09-06 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1995-09-05 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 1995-09-04 | 479 | 479 | 469 | 469 | 6,000 | 2,345 |
| 1995-08-31 | 480 | 485 | 479 | 479 | 12,000 | 2,395 |
| 1995-08-30 | 520 | 520 | 480 | 480 | 40,000 | 2,400 |
| 1995-08-29 | 476 | 501 | 475 | 501 | 42,000 | 2,505 |
| 1995-08-28 | 465 | 480 | 465 | 476 | 23,000 | 2,380 |
| 1995-08-25 | 448 | 455 | 443 | 455 | 36,000 | 2,275 |
| 1995-08-24 | 431 | 435 | 431 | 435 | 3,000 | 2,175 |
| 1995-08-23 | 441 | 444 | 435 | 435 | 7,000 | 2,175 |
| 1995-08-22 | 447 | 447 | 431 | 431 | 10,000 | 2,155 |
| 1995-08-21 | 447 | 448 | 447 | 448 | 9,000 | 2,240 |
| 1995-08-18 | 446 | 448 | 446 | 448 | 7,000 | 2,240 |
| 1995-08-17 | 449 | 449 | 426 | 426 | 11,000 | 2,130 |
| 1995-08-16 | 455 | 455 | 451 | 454 | 23,000 | 2,270 |
| 1995-08-15 | 410 | 420 | 405 | 420 | 10,000 | 2,100 |
| 1995-08-14 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 1995-08-11 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1995-08-10 | 411 | 416 | 411 | 416 | 2,000 | 2,080 |
| 1995-08-09 | 420 | 420 | 406 | 406 | 9,000 | 2,030 |
| 1995-08-07 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1995-08-04 | 421 | 431 | 421 | 430 | 7,000 | 2,150 |
| 1995-08-03 | 404 | 420 | 404 | 420 | 7,000 | 2,100 |
| 1995-08-02 | 399 | 400 | 399 | 400 | 12,000 | 2,000 |
| 1995-08-01 | 405 | 405 | 400 | 400 | 7,000 | 2,000 |
| 1995-07-31 | 410 | 410 | 409 | 410 | 3,000 | 2,050 |
| 1995-07-27 | 406 | 406 | 405 | 405 | 5,000 | 2,025 |
| 1995-07-26 | 405 | 415 | 405 | 415 | 2,000 | 2,075 |
| 1995-07-25 | 410 | 410 | 405 | 405 | 14,000 | 2,025 |
| 1995-07-24 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1995-07-21 | 406 | 411 | 406 | 410 | 5,000 | 2,050 |
| 1995-07-20 | 416 | 416 | 411 | 411 | 7,000 | 2,055 |
| 1995-07-19 | 435 | 435 | 421 | 421 | 5,000 | 2,105 |
| 1995-07-18 | 442 | 445 | 435 | 435 | 25,000 | 2,175 |
| 1995-07-17 | 435 | 450 | 435 | 442 | 9,000 | 2,210 |
| 1995-07-14 | 435 | 435 | 430 | 435 | 12,000 | 2,175 |
| 1995-07-13 | 430 | 440 | 430 | 430 | 28,000 | 2,150 |
| 1995-07-12 | 430 | 450 | 430 | 450 | 9,000 | 2,250 |
| 1995-07-11 | 429 | 430 | 429 | 429 | 6,000 | 2,145 |
| 1995-07-10 | 440 | 440 | 430 | 439 | 20,000 | 2,195 |
| 1995-07-07 | 410 | 420 | 405 | 420 | 17,000 | 2,100 |
| 1995-07-06 | 376 | 376 | 375 | 375 | 5,000 | 1,875 |
| 1995-07-05 | 360 | 362 | 360 | 360 | 7,000 | 1,800 |
| 1995-07-04 | 341 | 345 | 341 | 345 | 8,000 | 1,725 |
| 1995-07-03 | 364 | 364 | 360 | 360 | 4,000 | 1,800 |
| 1995-06-30 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-06-29 | 389 | 390 | 380 | 380 | 8,000 | 1,900 |
| 1995-06-28 | 370 | 378 | 370 | 370 | 9,000 | 1,850 |
| 1995-06-27 | 379 | 379 | 376 | 378 | 14,000 | 1,890 |
| 1995-06-26 | 367 | 375 | 367 | 371 | 10,000 | 1,855 |
| 1995-06-23 | 356 | 360 | 353 | 360 | 21,000 | 1,800 |
| 1995-06-22 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1995-06-21 | 362 | 362 | 360 | 362 | 5,000 | 1,810 |
| 1995-06-20 | 360 | 365 | 360 | 362 | 20,000 | 1,810 |
| 1995-06-19 | 360 | 370 | 360 | 370 | 7,000 | 1,850 |
| 1995-06-16 | 350 | 358 | 350 | 358 | 15,000 | 1,790 |
| 1995-06-15 | 341 | 350 | 340 | 345 | 16,000 | 1,725 |
| 1995-06-14 | 350 | 355 | 337 | 337 | 15,000 | 1,685 |
| 1995-06-13 | 360 | 360 | 355 | 355 | 13,000 | 1,775 |
| 1995-06-09 | 400 | 400 | 395 | 395 | 9,000 | 1,975 |
| 1995-06-08 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1995-06-07 | 405 | 410 | 404 | 410 | 13,000 | 2,050 |
| 1995-06-06 | 425 | 425 | 410 | 410 | 9,000 | 2,050 |
| 1995-06-05 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1995-06-02 | 425 | 430 | 425 | 425 | 21,000 | 2,125 |
| 1995-05-31 | 410 | 413 | 410 | 410 | 17,000 | 2,050 |
| 1995-05-30 | 426 | 426 | 409 | 409 | 9,000 | 2,045 |
| 1995-05-29 | 440 | 440 | 426 | 426 | 10,000 | 2,130 |
| 1995-05-26 | 450 | 450 | 440 | 440 | 10,000 | 2,200 |
| 1995-05-25 | 465 | 465 | 450 | 450 | 13,000 | 2,250 |
| 1995-05-24 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1995-05-23 | 451 | 455 | 451 | 455 | 4,000 | 2,275 |
| 1995-05-22 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1995-05-19 | 439 | 456 | 439 | 456 | 15,000 | 2,280 |
| 1995-05-18 | 476 | 476 | 456 | 456 | 27,000 | 2,280 |
| 1995-05-17 | 486 | 486 | 476 | 476 | 4,000 | 2,380 |
| 1995-05-16 | 500 | 500 | 491 | 491 | 9,000 | 2,455 |
| 1995-05-15 | 510 | 518 | 500 | 518 | 8,000 | 2,590 |
| 1995-05-12 | 520 | 520 | 500 | 500 | 12,000 | 2,500 |
| 1995-05-11 | 530 | 530 | 520 | 523 | 10,000 | 2,615 |
| 1995-05-10 | 545 | 545 | 531 | 535 | 10,000 | 2,675 |
| 1995-05-09 | 549 | 549 | 518 | 535 | 42,000 | 2,675 |
| 1995-05-08 | 530 | 546 | 527 | 546 | 51,000 | 2,730 |
| 1995-05-02 | 500 | 525 | 500 | 524 | 30,000 | 2,620 |
| 1995-05-01 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 1995-04-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-04-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1995-04-26 | 500 | 505 | 500 | 505 | 11,000 | 2,525 |
| 1995-04-25 | 519 | 520 | 504 | 504 | 9,000 | 2,520 |
| 1995-04-24 | 500 | 520 | 494 | 520 | 18,000 | 2,600 |
| 1995-04-21 | 518 | 520 | 518 | 520 | 21,000 | 2,600 |
| 1995-04-20 | 490 | 505 | 490 | 501 | 36,000 | 2,505 |
| 1995-04-19 | 486 | 495 | 479 | 495 | 16,000 | 2,475 |
| 1995-04-18 | 467 | 491 | 467 | 491 | 36,000 | 2,455 |
| 1995-04-17 | 460 | 471 | 450 | 466 | 14,000 | 2,330 |
| 1995-04-14 | 478 | 478 | 465 | 465 | 16,000 | 2,325 |
| 1995-04-13 | 454 | 475 | 449 | 475 | 30,000 | 2,375 |
| 1995-04-12 | 451 | 455 | 450 | 455 | 22,000 | 2,275 |
| 1995-04-11 | 451 | 457 | 446 | 446 | 7,000 | 2,230 |
| 1995-04-10 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 1995-04-07 | 445 | 450 | 445 | 445 | 5,000 | 2,225 |
| 1995-04-06 | 450 | 450 | 445 | 445 | 36,000 | 2,225 |
| 1995-04-05 | 450 | 450 | 442 | 449 | 23,000 | 2,245 |
| 1995-04-04 | 430 | 431 | 430 | 431 | 6,000 | 2,155 |
| 1995-04-03 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
| 1995-03-31 | 466 | 474 | 465 | 465 | 9,000 | 2,325 |
| 1995-03-30 | 453 | 465 | 453 | 465 | 7,000 | 2,325 |
| 1995-03-29 | 463 | 463 | 463 | 463 | 17,000 | 2,315 |
| 1995-03-27 | 426 | 426 | 420 | 423 | 15,000 | 2,115 |
| 1995-03-24 | 445 | 445 | 403 | 410 | 19,000 | 2,050 |
| 1995-03-23 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1995-03-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1995-03-20 | 455 | 465 | 455 | 465 | 4,000 | 2,325 |
| 1995-03-17 | 475 | 475 | 465 | 465 | 4,000 | 2,325 |
| 1995-03-16 | 483 | 483 | 475 | 475 | 6,000 | 2,375 |
| 1995-03-15 | 485 | 485 | 480 | 482 | 12,000 | 2,410 |
| 1995-03-14 | 491 | 491 | 488 | 488 | 3,000 | 2,440 |
| 1995-03-13 | 504 | 504 | 488 | 488 | 11,000 | 2,440 |
| 1995-03-10 | 510 | 510 | 501 | 501 | 5,000 | 2,505 |
| 1995-03-09 | 505 | 505 | 495 | 495 | 14,000 | 2,475 |
| 1995-03-07 | 519 | 519 | 500 | 505 | 12,000 | 2,525 |
| 1995-03-06 | 506 | 520 | 506 | 520 | 11,000 | 2,600 |
| 1995-03-03 | 500 | 508 | 500 | 508 | 15,000 | 2,540 |
| 1995-03-02 | 491 | 505 | 491 | 501 | 6,000 | 2,505 |
| 1995-03-01 | 481 | 490 | 481 | 484 | 5,000 | 2,420 |
| 1995-02-28 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1995-02-27 | 475 | 480 | 460 | 460 | 30,000 | 2,300 |
| 1995-02-24 | 468 | 470 | 460 | 470 | 12,000 | 2,350 |
| 1995-02-23 | 471 | 471 | 468 | 468 | 3,000 | 2,340 |
| 1995-02-22 | 470 | 470 | 468 | 470 | 8,000 | 2,350 |
| 1995-02-21 | 480 | 480 | 470 | 474 | 6,000 | 2,370 |
| 1995-02-20 | 485 | 485 | 470 | 470 | 7,000 | 2,350 |
| 1995-02-17 | 479 | 485 | 468 | 485 | 11,000 | 2,425 |
| 1995-02-16 | 490 | 490 | 481 | 481 | 18,000 | 2,405 |
| 1995-02-15 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-02-14 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-02-13 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1995-02-10 | 494 | 498 | 490 | 490 | 11,000 | 2,450 |
| 1995-02-08 | 490 | 494 | 490 | 494 | 4,000 | 2,470 |
| 1995-02-07 | 494 | 494 | 490 | 490 | 7,000 | 2,450 |
| 1995-02-06 | 491 | 494 | 491 | 494 | 4,000 | 2,470 |
| 1995-02-03 | 507 | 510 | 485 | 485 | 28,000 | 2,425 |
| 1995-02-02 | 508 | 508 | 507 | 507 | 8,000 | 2,535 |
| 1995-02-01 | 487 | 510 | 487 | 507 | 14,000 | 2,535 |
| 1995-01-31 | 490 | 490 | 486 | 488 | 24,000 | 2,440 |
| 1995-01-30 | 492 | 492 | 481 | 490 | 15,000 | 2,450 |
| 1995-01-27 | 510 | 510 | 495 | 497 | 17,000 | 2,485 |
| 1995-01-26 | 510 | 510 | 500 | 500 | 11,000 | 2,500 |
| 1995-01-25 | 505 | 510 | 505 | 510 | 28,000 | 2,550 |
| 1995-01-24 | 500 | 501 | 490 | 501 | 16,000 | 2,505 |
| 1995-01-23 | 522 | 522 | 500 | 500 | 15,000 | 2,500 |
| 1995-01-20 | 526 | 526 | 520 | 522 | 26,000 | 2,610 |
| 1995-01-19 | 525 | 531 | 525 | 526 | 24,000 | 2,630 |
| 1995-01-18 | 550 | 550 | 530 | 530 | 14,000 | 2,650 |
| 1995-01-17 | 550 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1995-01-13 | 560 | 560 | 552 | 560 | 14,000 | 2,800 |
| 1995-01-12 | 560 | 562 | 555 | 560 | 20,000 | 2,800 |
| 1995-01-11 | 553 | 561 | 552 | 557 | 21,000 | 2,785 |
| 1995-01-10 | 560 | 561 | 552 | 553 | 15,000 | 2,765 |
| 1995-01-09 | 554 | 562 | 554 | 561 | 5,000 | 2,805 |
| 1995-01-06 | 575 | 575 | 552 | 552 | 14,000 | 2,760 |
| 1995-01-05 | 575 | 585 | 575 | 585 | 6,000 | 2,925 |
| 1995-01-04 | 599 | 600 | 590 | 590 | 8,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
