6901 澤藤電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 471 | 475 | 470 | 475 | 3,000 | 2,375 |
| 1996-12-27 | 475 | 475 | 470 | 470 | 2,000 | 2,350 |
| 1996-12-26 | 503 | 503 | 479 | 479 | 6,000 | 2,395 |
| 1996-12-25 | 470 | 488 | 470 | 488 | 28,000 | 2,440 |
| 1996-12-24 | 470 | 480 | 460 | 460 | 21,000 | 2,300 |
| 1996-12-20 | 475 | 475 | 470 | 470 | 8,000 | 2,350 |
| 1996-12-19 | 490 | 510 | 480 | 480 | 22,000 | 2,400 |
| 1996-12-18 | 520 | 520 | 490 | 490 | 13,000 | 2,450 |
| 1996-12-17 | 515 | 523 | 513 | 520 | 8,000 | 2,600 |
| 1996-12-16 | 526 | 531 | 513 | 513 | 14,000 | 2,565 |
| 1996-12-13 | 530 | 530 | 520 | 522 | 28,000 | 2,610 |
| 1996-12-12 | 555 | 555 | 533 | 540 | 15,000 | 2,700 |
| 1996-12-11 | 560 | 565 | 550 | 565 | 7,000 | 2,825 |
| 1996-12-10 | 610 | 610 | 562 | 580 | 46,000 | 2,900 |
| 1996-12-09 | 560 | 620 | 550 | 600 | 89,000 | 3,000 |
| 1996-12-06 | 532 | 550 | 532 | 550 | 13,000 | 2,750 |
| 1996-12-05 | 568 | 568 | 530 | 530 | 11,000 | 2,650 |
| 1996-12-04 | 570 | 580 | 560 | 560 | 24,000 | 2,800 |
| 1996-12-03 | 510 | 569 | 510 | 569 | 29,000 | 2,845 |
| 1996-12-02 | 564 | 564 | 540 | 540 | 6,000 | 2,700 |
| 1996-11-29 | 532 | 565 | 515 | 565 | 49,000 | 2,825 |
| 1996-11-28 | 570 | 580 | 552 | 552 | 47,000 | 2,760 |
| 1996-11-27 | 589 | 589 | 560 | 570 | 52,000 | 2,850 |
| 1996-11-26 | 601 | 610 | 590 | 605 | 117,000 | 3,025 |
| 1996-11-25 | 720 | 720 | 630 | 641 | 749,000 | 3,205 |
| 1996-11-22 | 631 | 729 | 631 | 720 | 1,273,000 | 3,600 |
| 1996-11-21 | 540 | 630 | 532 | 630 | 215,000 | 3,150 |
| 1996-11-20 | 485 | 530 | 485 | 530 | 66,000 | 2,650 |
| 1996-11-18 | 487 | 487 | 482 | 482 | 7,000 | 2,410 |
| 1996-11-15 | 480 | 480 | 477 | 477 | 13,000 | 2,385 |
| 1996-11-14 | 490 | 490 | 481 | 481 | 14,000 | 2,405 |
| 1996-11-13 | 491 | 500 | 491 | 500 | 11,000 | 2,500 |
| 1996-11-12 | 500 | 500 | 490 | 490 | 5,000 | 2,450 |
| 1996-11-11 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 1996-11-08 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-11-07 | 501 | 505 | 500 | 500 | 13,000 | 2,500 |
| 1996-11-06 | 500 | 500 | 490 | 500 | 7,000 | 2,500 |
| 1996-11-05 | 490 | 490 | 489 | 490 | 5,000 | 2,450 |
| 1996-11-01 | 490 | 490 | 484 | 484 | 8,000 | 2,420 |
| 1996-10-31 | 500 | 500 | 495 | 495 | 7,000 | 2,475 |
| 1996-10-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-10-29 | 495 | 500 | 495 | 499 | 9,000 | 2,495 |
| 1996-10-28 | 500 | 500 | 495 | 495 | 6,000 | 2,475 |
| 1996-10-25 | 495 | 496 | 486 | 486 | 46,000 | 2,430 |
| 1996-10-24 | 491 | 497 | 491 | 497 | 12,000 | 2,485 |
| 1996-10-23 | 487 | 493 | 487 | 491 | 40,000 | 2,455 |
| 1996-10-22 | 501 | 501 | 485 | 485 | 25,000 | 2,425 |
| 1996-10-21 | 505 | 505 | 503 | 503 | 5,000 | 2,515 |
| 1996-10-18 | 497 | 505 | 492 | 505 | 12,000 | 2,525 |
| 1996-10-17 | 489 | 489 | 485 | 487 | 6,000 | 2,435 |
| 1996-10-16 | 496 | 499 | 489 | 489 | 9,000 | 2,445 |
| 1996-10-15 | 482 | 496 | 481 | 496 | 8,000 | 2,480 |
| 1996-10-14 | 497 | 497 | 481 | 481 | 3,000 | 2,405 |
| 1996-10-11 | 489 | 489 | 480 | 487 | 6,000 | 2,435 |
| 1996-10-09 | 498 | 498 | 479 | 489 | 42,000 | 2,445 |
| 1996-10-08 | 528 | 528 | 515 | 515 | 6,000 | 2,575 |
| 1996-10-07 | 537 | 537 | 528 | 528 | 15,000 | 2,640 |
| 1996-10-04 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1996-10-03 | 540 | 541 | 540 | 540 | 5,000 | 2,700 |
| 1996-10-02 | 551 | 551 | 540 | 540 | 9,000 | 2,700 |
| 1996-10-01 | 539 | 551 | 536 | 550 | 25,000 | 2,750 |
| 1996-09-30 | 515 | 540 | 515 | 530 | 13,000 | 2,650 |
| 1996-09-27 | 497 | 510 | 497 | 510 | 11,000 | 2,550 |
| 1996-09-26 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1996-09-25 | 499 | 500 | 487 | 487 | 7,000 | 2,435 |
| 1996-09-20 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1996-09-19 | 500 | 500 | 495 | 495 | 3,000 | 2,475 |
| 1996-09-18 | 518 | 518 | 518 | 518 | 4,000 | 2,590 |
| 1996-09-17 | 518 | 518 | 518 | 518 | 5,000 | 2,590 |
| 1996-09-13 | 492 | 492 | 492 | 492 | 7,000 | 2,460 |
| 1996-09-12 | 491 | 492 | 491 | 491 | 4,000 | 2,455 |
| 1996-09-11 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1996-09-10 | 492 | 495 | 492 | 495 | 11,000 | 2,475 |
| 1996-09-09 | 487 | 491 | 487 | 491 | 5,000 | 2,455 |
| 1996-09-06 | 487 | 487 | 485 | 486 | 6,000 | 2,430 |
| 1996-09-05 | 481 | 485 | 481 | 485 | 2,000 | 2,425 |
| 1996-09-04 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1996-09-03 | 481 | 485 | 481 | 485 | 6,000 | 2,425 |
| 1996-09-02 | 483 | 483 | 480 | 480 | 7,000 | 2,400 |
| 1996-08-30 | 486 | 490 | 480 | 483 | 8,000 | 2,415 |
| 1996-08-29 | 490 | 491 | 490 | 491 | 4,000 | 2,455 |
| 1996-08-28 | 503 | 503 | 490 | 490 | 9,000 | 2,450 |
| 1996-08-27 | 514 | 514 | 503 | 503 | 4,000 | 2,515 |
| 1996-08-26 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 1996-08-23 | 530 | 530 | 525 | 525 | 8,000 | 2,625 |
| 1996-08-22 | 521 | 525 | 521 | 525 | 9,000 | 2,625 |
| 1996-08-21 | 539 | 539 | 515 | 521 | 10,000 | 2,605 |
| 1996-08-20 | 516 | 521 | 516 | 521 | 9,000 | 2,605 |
| 1996-08-19 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 1996-08-16 | 530 | 530 | 520 | 520 | 3,000 | 2,600 |
| 1996-08-15 | 491 | 511 | 491 | 511 | 5,000 | 2,555 |
| 1996-08-13 | 490 | 490 | 480 | 480 | 13,000 | 2,400 |
| 1996-08-12 | 491 | 491 | 491 | 491 | 7,000 | 2,455 |
| 1996-08-09 | 497 | 497 | 491 | 491 | 5,000 | 2,455 |
| 1996-08-08 | 493 | 493 | 491 | 491 | 3,000 | 2,455 |
| 1996-08-07 | 491 | 493 | 491 | 493 | 5,000 | 2,465 |
| 1996-08-06 | 500 | 500 | 491 | 491 | 5,000 | 2,455 |
| 1996-08-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-08-01 | 548 | 548 | 540 | 540 | 2,000 | 2,700 |
| 1996-07-31 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1996-07-30 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 1996-07-29 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 1996-07-26 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-07-25 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1996-07-24 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1996-07-23 | 558 | 558 | 550 | 550 | 6,000 | 2,750 |
| 1996-07-22 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1996-07-19 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1996-07-17 | 558 | 558 | 558 | 558 | 4,000 | 2,790 |
| 1996-07-16 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 1996-07-15 | 569 | 569 | 561 | 561 | 3,000 | 2,805 |
| 1996-07-12 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1996-07-11 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1996-07-10 | 595 | 595 | 595 | 595 | 11,000 | 2,975 |
| 1996-07-09 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1996-07-08 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1996-07-05 | 593 | 603 | 593 | 603 | 27,000 | 3,015 |
| 1996-07-04 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1996-07-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1996-07-02 | 581 | 590 | 580 | 580 | 5,000 | 2,900 |
| 1996-07-01 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1996-06-28 | 611 | 620 | 611 | 620 | 20,000 | 3,100 |
| 1996-06-26 | 620 | 620 | 610 | 610 | 6,000 | 3,050 |
| 1996-06-25 | 620 | 620 | 610 | 610 | 7,000 | 3,050 |
| 1996-06-24 | 594 | 594 | 591 | 591 | 7,000 | 2,955 |
| 1996-06-21 | 602 | 606 | 594 | 594 | 3,000 | 2,970 |
| 1996-06-20 | 606 | 610 | 592 | 592 | 14,000 | 2,960 |
| 1996-06-19 | 609 | 622 | 609 | 611 | 9,000 | 3,055 |
| 1996-06-18 | 595 | 602 | 595 | 602 | 5,000 | 3,010 |
| 1996-06-17 | 578 | 578 | 575 | 575 | 5,000 | 2,875 |
| 1996-06-14 | 575 | 575 | 575 | 575 | 14,000 | 2,875 |
| 1996-06-13 | 569 | 569 | 568 | 568 | 4,000 | 2,840 |
| 1996-06-12 | 560 | 565 | 560 | 565 | 4,000 | 2,825 |
| 1996-06-11 | 570 | 571 | 570 | 570 | 6,000 | 2,850 |
| 1996-06-10 | 564 | 570 | 561 | 570 | 4,000 | 2,850 |
| 1996-06-07 | 565 | 565 | 560 | 564 | 4,000 | 2,820 |
| 1996-06-06 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1996-06-05 | 577 | 577 | 571 | 572 | 6,000 | 2,860 |
| 1996-06-04 | 571 | 575 | 571 | 575 | 8,000 | 2,875 |
| 1996-06-03 | 582 | 582 | 571 | 571 | 6,000 | 2,855 |
| 1996-05-31 | 610 | 610 | 601 | 602 | 22,000 | 3,010 |
| 1996-05-30 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1996-05-29 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1996-05-28 | 617 | 617 | 615 | 615 | 6,000 | 3,075 |
| 1996-05-27 | 615 | 615 | 615 | 615 | 8,000 | 3,075 |
| 1996-05-24 | 640 | 640 | 625 | 625 | 10,000 | 3,125 |
| 1996-05-23 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1996-05-22 | 620 | 630 | 620 | 630 | 17,000 | 3,150 |
| 1996-05-21 | 621 | 621 | 615 | 620 | 14,000 | 3,100 |
| 1996-05-20 | 630 | 632 | 620 | 620 | 24,000 | 3,100 |
| 1996-05-17 | 641 | 650 | 630 | 630 | 13,000 | 3,150 |
| 1996-05-16 | 640 | 640 | 639 | 640 | 8,000 | 3,200 |
| 1996-05-15 | 616 | 630 | 616 | 630 | 31,000 | 3,150 |
| 1996-05-14 | 616 | 616 | 615 | 615 | 16,000 | 3,075 |
| 1996-05-13 | 630 | 632 | 616 | 616 | 17,000 | 3,080 |
| 1996-05-10 | 630 | 632 | 630 | 632 | 7,000 | 3,160 |
| 1996-05-09 | 650 | 650 | 630 | 630 | 13,000 | 3,150 |
| 1996-05-08 | 655 | 655 | 645 | 650 | 23,000 | 3,250 |
| 1996-05-07 | 662 | 662 | 655 | 655 | 9,000 | 3,275 |
| 1996-05-02 | 675 | 675 | 661 | 661 | 5,000 | 3,305 |
| 1996-05-01 | 661 | 685 | 659 | 659 | 39,000 | 3,295 |
| 1996-04-30 | 697 | 697 | 671 | 671 | 26,000 | 3,355 |
| 1996-04-26 | 698 | 698 | 685 | 693 | 119,000 | 3,465 |
| 1996-04-25 | 670 | 710 | 670 | 693 | 461,000 | 3,465 |
| 1996-04-24 | 655 | 660 | 641 | 660 | 75,000 | 3,300 |
| 1996-04-23 | 680 | 680 | 645 | 645 | 128,000 | 3,225 |
| 1996-04-22 | 645 | 679 | 645 | 670 | 192,000 | 3,350 |
| 1996-04-19 | 616 | 633 | 610 | 633 | 70,000 | 3,165 |
| 1996-04-18 | 625 | 635 | 615 | 615 | 65,000 | 3,075 |
| 1996-04-17 | 637 | 637 | 617 | 635 | 78,000 | 3,175 |
| 1996-04-16 | 627 | 660 | 627 | 632 | 203,000 | 3,160 |
| 1996-04-15 | 615 | 627 | 610 | 610 | 85,000 | 3,050 |
| 1996-04-12 | 610 | 610 | 600 | 605 | 58,000 | 3,025 |
| 1996-04-11 | 608 | 616 | 603 | 606 | 92,000 | 3,030 |
| 1996-04-10 | 630 | 630 | 602 | 602 | 152,000 | 3,010 |
| 1996-04-09 | 590 | 649 | 590 | 630 | 328,000 | 3,150 |
| 1996-04-08 | 540 | 550 | 540 | 549 | 11,000 | 2,745 |
| 1996-04-05 | 536 | 549 | 531 | 533 | 34,000 | 2,665 |
| 1996-04-04 | 536 | 536 | 526 | 536 | 8,000 | 2,680 |
| 1996-04-03 | 541 | 541 | 541 | 541 | 16,000 | 2,705 |
| 1996-04-02 | 543 | 550 | 538 | 546 | 12,000 | 2,730 |
| 1996-04-01 | 521 | 540 | 520 | 540 | 8,000 | 2,700 |
| 1996-03-29 | 510 | 516 | 510 | 516 | 6,000 | 2,580 |
| 1996-03-28 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 1996-03-27 | 510 | 511 | 510 | 510 | 4,000 | 2,550 |
| 1996-03-26 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1996-03-25 | 520 | 520 | 502 | 502 | 6,000 | 2,510 |
| 1996-03-22 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-03-21 | 495 | 519 | 495 | 519 | 8,000 | 2,595 |
| 1996-03-19 | 500 | 515 | 500 | 515 | 6,000 | 2,575 |
| 1996-03-15 | 491 | 501 | 491 | 500 | 10,000 | 2,500 |
| 1996-03-14 | 499 | 499 | 490 | 490 | 6,000 | 2,450 |
| 1996-03-13 | 510 | 510 | 490 | 500 | 8,000 | 2,500 |
| 1996-03-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-03-11 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1996-03-08 | 522 | 545 | 520 | 540 | 25,000 | 2,700 |
| 1996-03-07 | 535 | 542 | 530 | 542 | 24,000 | 2,710 |
| 1996-03-06 | 530 | 545 | 530 | 545 | 13,000 | 2,725 |
| 1996-03-05 | 515 | 530 | 515 | 530 | 7,000 | 2,650 |
| 1996-03-04 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1996-03-01 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-02-29 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1996-02-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-02-26 | 525 | 530 | 520 | 530 | 4,000 | 2,650 |
| 1996-02-23 | 531 | 531 | 528 | 528 | 25,000 | 2,640 |
| 1996-02-22 | 525 | 530 | 525 | 530 | 7,000 | 2,650 |
| 1996-02-21 | 510 | 529 | 510 | 529 | 9,000 | 2,645 |
| 1996-02-20 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-02-19 | 530 | 530 | 510 | 510 | 4,000 | 2,550 |
| 1996-02-16 | 535 | 535 | 520 | 520 | 6,000 | 2,600 |
| 1996-02-15 | 549 | 549 | 535 | 535 | 4,000 | 2,675 |
| 1996-02-14 | 540 | 550 | 535 | 550 | 9,000 | 2,750 |
| 1996-02-13 | 530 | 535 | 530 | 535 | 33,000 | 2,675 |
| 1996-02-09 | 540 | 540 | 535 | 535 | 11,000 | 2,675 |
| 1996-02-08 | 532 | 539 | 532 | 539 | 8,000 | 2,695 |
| 1996-02-07 | 539 | 539 | 530 | 530 | 7,000 | 2,650 |
| 1996-02-06 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1996-02-05 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1996-02-02 | 548 | 550 | 548 | 548 | 15,000 | 2,740 |
| 1996-02-01 | 540 | 544 | 536 | 544 | 5,000 | 2,720 |
| 1996-01-31 | 554 | 554 | 544 | 544 | 4,000 | 2,720 |
| 1996-01-30 | 523 | 556 | 510 | 555 | 37,000 | 2,775 |
| 1996-01-29 | 528 | 528 | 525 | 525 | 3,000 | 2,625 |
| 1996-01-26 | 529 | 529 | 527 | 529 | 5,000 | 2,645 |
| 1996-01-25 | 515 | 529 | 515 | 529 | 9,000 | 2,645 |
| 1996-01-24 | 501 | 510 | 501 | 510 | 4,000 | 2,550 |
| 1996-01-23 | 511 | 511 | 511 | 511 | 7,000 | 2,555 |
| 1996-01-22 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1996-01-19 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 1996-01-18 | 513 | 514 | 513 | 514 | 3,000 | 2,570 |
| 1996-01-17 | 516 | 516 | 514 | 515 | 19,000 | 2,575 |
| 1996-01-16 | 515 | 515 | 513 | 515 | 24,000 | 2,575 |
| 1996-01-12 | 515 | 515 | 513 | 514 | 41,000 | 2,570 |
| 1996-01-11 | 523 | 523 | 515 | 515 | 28,000 | 2,575 |
| 1996-01-10 | 521 | 524 | 521 | 524 | 23,000 | 2,620 |
| 1996-01-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-01-08 | 540 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1996-01-05 | 555 | 555 | 540 | 550 | 5,000 | 2,750 |
| 1996-01-04 | 550 | 555 | 540 | 555 | 11,000 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
