6901 澤藤電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 204 | 204 | 200 | 200 | 4,000 | 1,000 |
| 1997-12-29 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1997-12-26 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 1997-12-24 | 200 | 200 | 185 | 185 | 5,000 | 925 |
| 1997-12-22 | 222 | 222 | 205 | 205 | 10,000 | 1,025 |
| 1997-12-19 | 246 | 246 | 222 | 222 | 4,000 | 1,110 |
| 1997-12-18 | 260 | 265 | 260 | 265 | 29,000 | 1,325 |
| 1997-12-17 | 221 | 230 | 221 | 230 | 7,000 | 1,150 |
| 1997-12-16 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-12-15 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1997-12-12 | 236 | 236 | 220 | 220 | 19,000 | 1,100 |
| 1997-12-11 | 239 | 239 | 235 | 235 | 8,000 | 1,175 |
| 1997-12-10 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-12-04 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1997-12-03 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1997-12-02 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 1997-12-01 | 240 | 240 | 230 | 230 | 4,000 | 1,150 |
| 1997-11-28 | 235 | 240 | 230 | 240 | 5,000 | 1,200 |
| 1997-11-27 | 250 | 250 | 240 | 240 | 4,000 | 1,200 |
| 1997-11-26 | 252 | 253 | 252 | 253 | 3,000 | 1,265 |
| 1997-11-25 | 281 | 281 | 281 | 281 | 7,000 | 1,405 |
| 1997-11-21 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 1997-11-18 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1997-11-17 | 284 | 290 | 280 | 290 | 8,000 | 1,450 |
| 1997-11-14 | 290 | 290 | 285 | 289 | 6,000 | 1,445 |
| 1997-11-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-11-10 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1997-11-06 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 1997-11-05 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1997-10-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-10-30 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 1997-10-29 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1997-10-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-10-27 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1997-10-24 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1997-10-23 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 1997-10-21 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-10-15 | 283 | 290 | 277 | 290 | 14,000 | 1,450 |
| 1997-10-14 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 1997-10-13 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1997-10-09 | 281 | 281 | 276 | 276 | 4,000 | 1,380 |
| 1997-10-08 | 278 | 280 | 275 | 280 | 4,000 | 1,400 |
| 1997-10-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1997-10-06 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 1997-10-03 | 251 | 259 | 250 | 250 | 8,000 | 1,250 |
| 1997-10-02 | 240 | 240 | 237 | 240 | 6,000 | 1,200 |
| 1997-10-01 | 236 | 237 | 236 | 236 | 47,000 | 1,180 |
| 1997-09-30 | 260 | 260 | 230 | 236 | 28,000 | 1,180 |
| 1997-09-29 | 273 | 275 | 260 | 260 | 19,000 | 1,300 |
| 1997-09-26 | 275 | 275 | 270 | 274 | 11,000 | 1,370 |
| 1997-09-25 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 1997-09-24 | 280 | 281 | 271 | 271 | 17,000 | 1,355 |
| 1997-09-22 | 303 | 303 | 281 | 281 | 14,000 | 1,405 |
| 1997-09-19 | 300 | 303 | 300 | 303 | 20,000 | 1,515 |
| 1997-09-18 | 305 | 305 | 305 | 305 | 20,000 | 1,525 |
| 1997-09-17 | 318 | 318 | 305 | 305 | 6,000 | 1,525 |
| 1997-09-16 | 311 | 311 | 310 | 310 | 7,000 | 1,550 |
| 1997-09-12 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1997-09-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1997-09-09 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1997-09-08 | 327 | 327 | 322 | 322 | 7,000 | 1,610 |
| 1997-09-05 | 323 | 323 | 322 | 322 | 18,000 | 1,610 |
| 1997-09-04 | 332 | 332 | 321 | 321 | 14,000 | 1,605 |
| 1997-09-03 | 347 | 347 | 347 | 347 | 23,000 | 1,735 |
| 1997-09-01 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-08-29 | 350 | 354 | 350 | 350 | 8,000 | 1,750 |
| 1997-08-28 | 354 | 354 | 350 | 350 | 16,000 | 1,750 |
| 1997-08-27 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
| 1997-08-26 | 360 | 360 | 351 | 351 | 4,000 | 1,755 |
| 1997-08-25 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1997-08-22 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-08-21 | 360 | 360 | 360 | 360 | 19,000 | 1,800 |
| 1997-08-20 | 360 | 361 | 360 | 360 | 5,000 | 1,800 |
| 1997-08-19 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1997-08-18 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1997-08-15 | 355 | 360 | 355 | 360 | 9,000 | 1,800 |
| 1997-08-14 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1997-08-13 | 355 | 355 | 347 | 350 | 5,000 | 1,750 |
| 1997-08-12 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1997-08-11 | 340 | 340 | 340 | 340 | 11,000 | 1,700 |
| 1997-08-08 | 340 | 350 | 340 | 341 | 7,000 | 1,705 |
| 1997-08-07 | 341 | 353 | 340 | 340 | 29,000 | 1,700 |
| 1997-08-06 | 350 | 350 | 333 | 335 | 13,000 | 1,675 |
| 1997-08-05 | 370 | 370 | 355 | 355 | 16,000 | 1,775 |
| 1997-08-04 | 365 | 374 | 360 | 374 | 12,000 | 1,870 |
| 1997-07-31 | 390 | 390 | 385 | 385 | 9,000 | 1,925 |
| 1997-07-30 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
| 1997-07-29 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 1997-07-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-07-25 | 402 | 402 | 402 | 402 | 6,000 | 2,010 |
| 1997-07-24 | 391 | 392 | 391 | 392 | 3,000 | 1,960 |
| 1997-07-23 | 398 | 398 | 396 | 396 | 11,000 | 1,980 |
| 1997-07-22 | 400 | 400 | 397 | 397 | 13,000 | 1,985 |
| 1997-07-18 | 409 | 409 | 400 | 400 | 4,000 | 2,000 |
| 1997-07-17 | 397 | 400 | 397 | 400 | 22,000 | 2,000 |
| 1997-07-16 | 397 | 400 | 397 | 397 | 12,000 | 1,985 |
| 1997-07-15 | 400 | 400 | 397 | 397 | 10,000 | 1,985 |
| 1997-07-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-07-11 | 397 | 400 | 397 | 400 | 24,000 | 2,000 |
| 1997-07-10 | 396 | 397 | 396 | 397 | 22,000 | 1,985 |
| 1997-07-09 | 400 | 400 | 396 | 396 | 11,000 | 1,980 |
| 1997-07-08 | 399 | 400 | 399 | 400 | 7,000 | 2,000 |
| 1997-07-07 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-07-04 | 403 | 405 | 400 | 400 | 20,000 | 2,000 |
| 1997-07-03 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1997-07-02 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 1997-07-01 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 1997-06-30 | 412 | 412 | 410 | 410 | 2,000 | 2,050 |
| 1997-06-27 | 410 | 412 | 410 | 412 | 3,000 | 2,060 |
| 1997-06-26 | 418 | 420 | 410 | 410 | 8,000 | 2,050 |
| 1997-06-25 | 420 | 420 | 410 | 419 | 13,000 | 2,095 |
| 1997-06-24 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 1997-06-23 | 401 | 402 | 401 | 402 | 9,000 | 2,010 |
| 1997-06-20 | 410 | 410 | 401 | 401 | 14,000 | 2,005 |
| 1997-06-19 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 1997-06-18 | 415 | 415 | 395 | 400 | 62,000 | 2,000 |
| 1997-06-17 | 411 | 413 | 411 | 413 | 3,000 | 2,065 |
| 1997-06-16 | 420 | 420 | 411 | 411 | 25,000 | 2,055 |
| 1997-06-13 | 420 | 420 | 417 | 417 | 35,000 | 2,085 |
| 1997-06-12 | 411 | 420 | 411 | 420 | 7,000 | 2,100 |
| 1997-06-11 | 426 | 426 | 416 | 416 | 16,000 | 2,080 |
| 1997-06-09 | 421 | 426 | 421 | 426 | 11,000 | 2,130 |
| 1997-06-06 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1997-06-05 | 430 | 430 | 420 | 430 | 7,000 | 2,150 |
| 1997-06-04 | 445 | 445 | 430 | 432 | 11,000 | 2,160 |
| 1997-06-03 | 445 | 445 | 440 | 440 | 11,000 | 2,200 |
| 1997-06-02 | 454 | 460 | 445 | 445 | 34,000 | 2,225 |
| 1997-05-30 | 418 | 443 | 418 | 440 | 27,000 | 2,200 |
| 1997-05-29 | 410 | 415 | 410 | 413 | 6,000 | 2,065 |
| 1997-05-28 | 397 | 397 | 395 | 397 | 6,000 | 1,985 |
| 1997-05-27 | 398 | 398 | 396 | 396 | 7,000 | 1,980 |
| 1997-05-26 | 409 | 409 | 400 | 403 | 11,000 | 2,015 |
| 1997-05-23 | 390 | 400 | 390 | 395 | 67,000 | 1,975 |
| 1997-05-22 | 410 | 410 | 400 | 400 | 22,000 | 2,000 |
| 1997-05-21 | 420 | 420 | 411 | 411 | 13,000 | 2,055 |
| 1997-05-20 | 416 | 420 | 416 | 420 | 7,000 | 2,100 |
| 1997-05-19 | 408 | 418 | 408 | 415 | 7,000 | 2,075 |
| 1997-05-16 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1997-05-15 | 419 | 419 | 405 | 406 | 9,000 | 2,030 |
| 1997-05-14 | 425 | 425 | 419 | 419 | 4,000 | 2,095 |
| 1997-05-13 | 425 | 425 | 423 | 425 | 21,000 | 2,125 |
| 1997-05-12 | 420 | 422 | 420 | 422 | 5,000 | 2,110 |
| 1997-05-09 | 440 | 440 | 430 | 430 | 17,000 | 2,150 |
| 1997-05-08 | 439 | 440 | 435 | 436 | 21,000 | 2,180 |
| 1997-05-07 | 430 | 435 | 430 | 434 | 11,000 | 2,170 |
| 1997-05-06 | 410 | 420 | 410 | 420 | 5,000 | 2,100 |
| 1997-05-02 | 401 | 401 | 398 | 398 | 5,000 | 1,990 |
| 1997-05-01 | 404 | 405 | 394 | 398 | 89,000 | 1,990 |
| 1997-04-30 | 400 | 400 | 398 | 398 | 5,000 | 1,990 |
| 1997-04-28 | 406 | 410 | 400 | 400 | 8,000 | 2,000 |
| 1997-04-25 | 410 | 410 | 406 | 406 | 10,000 | 2,030 |
| 1997-04-24 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1997-04-23 | 410 | 414 | 405 | 410 | 36,000 | 2,050 |
| 1997-04-22 | 416 | 416 | 404 | 414 | 6,000 | 2,070 |
| 1997-04-21 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1997-04-18 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1997-04-17 | 370 | 372 | 367 | 370 | 21,000 | 1,850 |
| 1997-04-16 | 370 | 375 | 365 | 365 | 26,000 | 1,825 |
| 1997-04-15 | 370 | 370 | 361 | 365 | 5,000 | 1,825 |
| 1997-04-14 | 380 | 380 | 370 | 370 | 11,000 | 1,850 |
| 1997-04-11 | 385 | 386 | 372 | 380 | 13,000 | 1,900 |
| 1997-04-10 | 400 | 400 | 390 | 390 | 8,000 | 1,950 |
| 1997-04-09 | 398 | 400 | 396 | 400 | 15,000 | 2,000 |
| 1997-04-08 | 400 | 400 | 397 | 397 | 10,000 | 1,985 |
| 1997-04-07 | 406 | 407 | 390 | 390 | 49,000 | 1,950 |
| 1997-04-04 | 408 | 409 | 408 | 409 | 6,000 | 2,045 |
| 1997-04-03 | 406 | 406 | 403 | 405 | 14,000 | 2,025 |
| 1997-04-02 | 402 | 409 | 402 | 409 | 9,000 | 2,045 |
| 1997-04-01 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-03-31 | 416 | 416 | 395 | 395 | 23,000 | 1,975 |
| 1997-03-28 | 417 | 417 | 417 | 417 | 3,000 | 2,085 |
| 1997-03-27 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 1997-03-26 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1997-03-25 | 420 | 425 | 405 | 405 | 28,000 | 2,025 |
| 1997-03-21 | 430 | 430 | 400 | 405 | 30,000 | 2,025 |
| 1997-03-19 | 421 | 425 | 421 | 425 | 9,000 | 2,125 |
| 1997-03-18 | 429 | 431 | 429 | 429 | 14,000 | 2,145 |
| 1997-03-17 | 450 | 450 | 430 | 430 | 3,000 | 2,150 |
| 1997-03-14 | 440 | 441 | 440 | 440 | 14,000 | 2,200 |
| 1997-03-13 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 1997-03-12 | 450 | 455 | 450 | 450 | 13,000 | 2,250 |
| 1997-03-11 | 440 | 450 | 440 | 450 | 3,000 | 2,250 |
| 1997-03-10 | 450 | 451 | 450 | 450 | 10,000 | 2,250 |
| 1997-03-07 | 470 | 470 | 455 | 460 | 6,000 | 2,300 |
| 1997-03-06 | 503 | 503 | 470 | 480 | 21,000 | 2,400 |
| 1997-03-05 | 497 | 510 | 497 | 500 | 35,000 | 2,500 |
| 1997-03-04 | 475 | 510 | 475 | 487 | 146,000 | 2,435 |
| 1997-03-03 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1997-02-28 | 470 | 480 | 470 | 480 | 3,000 | 2,400 |
| 1997-02-27 | 485 | 490 | 480 | 490 | 15,000 | 2,450 |
| 1997-02-25 | 500 | 500 | 494 | 500 | 10,000 | 2,500 |
| 1997-02-24 | 505 | 505 | 495 | 503 | 17,000 | 2,515 |
| 1997-02-21 | 499 | 505 | 485 | 505 | 47,000 | 2,525 |
| 1997-02-20 | 484 | 494 | 484 | 494 | 23,000 | 2,470 |
| 1997-02-19 | 494 | 494 | 470 | 490 | 34,000 | 2,450 |
| 1997-02-18 | 441 | 496 | 440 | 489 | 79,000 | 2,445 |
| 1997-02-17 | 422 | 440 | 422 | 440 | 7,000 | 2,200 |
| 1997-02-14 | 403 | 415 | 400 | 415 | 12,000 | 2,075 |
| 1997-02-13 | 392 | 403 | 392 | 395 | 11,000 | 1,975 |
| 1997-02-12 | 392 | 404 | 390 | 390 | 21,000 | 1,950 |
| 1997-02-10 | 395 | 395 | 391 | 391 | 10,000 | 1,955 |
| 1997-02-07 | 402 | 407 | 396 | 396 | 20,000 | 1,980 |
| 1997-02-06 | 410 | 410 | 400 | 400 | 17,000 | 2,000 |
| 1997-02-05 | 411 | 411 | 410 | 410 | 6,000 | 2,050 |
| 1997-02-04 | 415 | 420 | 415 | 420 | 11,000 | 2,100 |
| 1997-02-03 | 415 | 415 | 410 | 415 | 8,000 | 2,075 |
| 1997-01-31 | 420 | 420 | 405 | 415 | 9,000 | 2,075 |
| 1997-01-30 | 430 | 430 | 411 | 411 | 13,000 | 2,055 |
| 1997-01-29 | 420 | 430 | 420 | 430 | 8,000 | 2,150 |
| 1997-01-28 | 415 | 420 | 410 | 420 | 10,000 | 2,100 |
| 1997-01-27 | 438 | 440 | 420 | 420 | 7,000 | 2,100 |
| 1997-01-24 | 435 | 440 | 435 | 438 | 18,000 | 2,190 |
| 1997-01-23 | 426 | 430 | 425 | 430 | 21,000 | 2,150 |
| 1997-01-22 | 419 | 428 | 419 | 425 | 30,000 | 2,125 |
| 1997-01-21 | 431 | 431 | 420 | 420 | 6,000 | 2,100 |
| 1997-01-20 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1997-01-17 | 465 | 465 | 455 | 455 | 40,000 | 2,275 |
| 1997-01-16 | 450 | 480 | 450 | 480 | 12,000 | 2,400 |
| 1997-01-14 | 421 | 450 | 420 | 450 | 9,000 | 2,250 |
| 1997-01-13 | 400 | 410 | 395 | 410 | 37,000 | 2,050 |
| 1997-01-10 | 430 | 430 | 400 | 400 | 42,000 | 2,000 |
| 1997-01-09 | 429 | 440 | 425 | 430 | 17,000 | 2,150 |
| 1997-01-08 | 470 | 470 | 439 | 439 | 10,000 | 2,195 |
| 1997-01-07 | 475 | 475 | 470 | 470 | 8,000 | 2,350 |
| 1997-01-06 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
