6901 澤藤電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-12-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-12-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-12-24 | 174 | 175 | 170 | 170 | 10,000 | 850 |
| 1998-12-22 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1998-12-21 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 1998-12-18 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 1998-12-17 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1998-12-15 | 176 | 180 | 176 | 176 | 15,000 | 880 |
| 1998-12-14 | 185 | 185 | 176 | 176 | 2,000 | 880 |
| 1998-12-11 | 175 | 185 | 175 | 185 | 7,000 | 925 |
| 1998-12-10 | 180 | 190 | 180 | 190 | 4,000 | 950 |
| 1998-12-09 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 1998-12-08 | 174 | 180 | 174 | 180 | 5,000 | 900 |
| 1998-12-07 | 190 | 190 | 175 | 175 | 14,000 | 875 |
| 1998-12-04 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 1998-12-03 | 172 | 187 | 172 | 172 | 7,000 | 860 |
| 1998-12-02 | 185 | 185 | 170 | 172 | 3,000 | 860 |
| 1998-12-01 | 189 | 189 | 169 | 188 | 4,000 | 940 |
| 1998-11-30 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1998-11-27 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-11-26 | 170 | 175 | 170 | 175 | 8,000 | 875 |
| 1998-11-25 | 198 | 198 | 190 | 190 | 19,000 | 950 |
| 1998-11-24 | 159 | 159 | 158 | 158 | 3,000 | 790 |
| 1998-11-20 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1998-11-19 | 146 | 146 | 141 | 141 | 8,000 | 705 |
| 1998-11-17 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1998-11-16 | 146 | 146 | 146 | 146 | 4,000 | 730 |
| 1998-11-13 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-11-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-11-11 | 149 | 149 | 145 | 145 | 3,000 | 725 |
| 1998-11-09 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 1998-11-05 | 139 | 139 | 138 | 138 | 5,000 | 690 |
| 1998-11-02 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1998-10-30 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-10-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-10-27 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 1998-10-23 | 165 | 165 | 165 | 165 | 15,000 | 825 |
| 1998-10-21 | 150 | 159 | 150 | 158 | 3,000 | 790 |
| 1998-10-20 | 136 | 136 | 134 | 134 | 4,000 | 670 |
| 1998-10-19 | 140 | 140 | 136 | 136 | 6,000 | 680 |
| 1998-10-16 | 145 | 145 | 140 | 140 | 6,000 | 700 |
| 1998-10-15 | 155 | 155 | 145 | 145 | 6,000 | 725 |
| 1998-10-13 | 150 | 160 | 150 | 160 | 5,000 | 800 |
| 1998-10-08 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-10-07 | 150 | 150 | 144 | 145 | 7,000 | 725 |
| 1998-10-06 | 150 | 150 | 145 | 150 | 8,000 | 750 |
| 1998-10-05 | 160 | 160 | 150 | 150 | 4,000 | 750 |
| 1998-10-02 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 1998-10-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-09-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-09-28 | 160 | 160 | 159 | 160 | 9,000 | 800 |
| 1998-09-25 | 190 | 190 | 170 | 170 | 17,000 | 850 |
| 1998-09-24 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-09-22 | 165 | 165 | 160 | 160 | 10,000 | 800 |
| 1998-09-21 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 1998-09-18 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-09-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-09-16 | 179 | 179 | 170 | 170 | 2,000 | 850 |
| 1998-09-11 | 210 | 210 | 170 | 170 | 6,000 | 850 |
| 1998-09-10 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-09-09 | 179 | 180 | 175 | 175 | 5,000 | 875 |
| 1998-09-08 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-09-07 | 186 | 186 | 166 | 176 | 6,000 | 880 |
| 1998-09-04 | 195 | 195 | 186 | 186 | 7,000 | 930 |
| 1998-09-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-09-02 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-09-01 | 195 | 199 | 195 | 199 | 2,000 | 995 |
| 1998-08-31 | 196 | 209 | 196 | 199 | 3,000 | 995 |
| 1998-08-28 | 210 | 210 | 190 | 190 | 6,000 | 950 |
| 1998-08-27 | 226 | 226 | 210 | 210 | 4,000 | 1,050 |
| 1998-08-25 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 1998-08-20 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1998-08-19 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1998-08-18 | 223 | 228 | 220 | 221 | 13,000 | 1,105 |
| 1998-08-17 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1998-08-10 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1998-08-07 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 1998-08-03 | 220 | 221 | 220 | 221 | 2,000 | 1,105 |
| 1998-07-31 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-07-30 | 225 | 226 | 225 | 226 | 4,000 | 1,130 |
| 1998-07-29 | 225 | 226 | 220 | 220 | 14,000 | 1,100 |
| 1998-07-24 | 233 | 233 | 233 | 233 | 9,000 | 1,165 |
| 1998-07-23 | 226 | 226 | 221 | 221 | 4,000 | 1,105 |
| 1998-07-22 | 232 | 235 | 232 | 235 | 4,000 | 1,175 |
| 1998-07-21 | 234 | 234 | 232 | 232 | 9,000 | 1,160 |
| 1998-07-17 | 225 | 234 | 220 | 232 | 31,000 | 1,160 |
| 1998-07-16 | 235 | 235 | 220 | 220 | 64,000 | 1,100 |
| 1998-07-15 | 236 | 236 | 220 | 220 | 64,000 | 1,100 |
| 1998-07-14 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-07-13 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 1998-07-10 | 239 | 239 | 239 | 239 | 26,000 | 1,195 |
| 1998-07-09 | 246 | 246 | 245 | 245 | 5,000 | 1,225 |
| 1998-07-07 | 236 | 260 | 236 | 260 | 16,000 | 1,300 |
| 1998-07-06 | 240 | 251 | 236 | 236 | 18,000 | 1,180 |
| 1998-07-03 | 240 | 256 | 236 | 256 | 3,000 | 1,280 |
| 1998-07-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-07-01 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 1998-06-30 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1998-06-29 | 240 | 240 | 232 | 232 | 6,000 | 1,160 |
| 1998-06-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-06-25 | 270 | 270 | 240 | 240 | 8,000 | 1,200 |
| 1998-06-19 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 1998-06-18 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 1998-06-17 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1998-06-16 | 236 | 237 | 236 | 237 | 6,000 | 1,185 |
| 1998-06-12 | 236 | 243 | 236 | 243 | 9,000 | 1,215 |
| 1998-06-10 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1998-06-09 | 236 | 245 | 236 | 245 | 2,000 | 1,225 |
| 1998-06-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-06-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1998-06-03 | 240 | 240 | 236 | 236 | 6,000 | 1,180 |
| 1998-06-01 | 250 | 250 | 243 | 243 | 2,000 | 1,215 |
| 1998-05-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-05-26 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1998-05-25 | 285 | 285 | 280 | 280 | 10,000 | 1,400 |
| 1998-05-22 | 250 | 250 | 250 | 250 | 13,000 | 1,250 |
| 1998-05-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-05-20 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1998-05-19 | 260 | 260 | 259 | 260 | 9,000 | 1,300 |
| 1998-05-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-05-11 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-05-08 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-05-07 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1998-05-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-05-01 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1998-04-30 | 261 | 261 | 231 | 231 | 6,000 | 1,155 |
| 1998-04-28 | 240 | 240 | 231 | 231 | 3,000 | 1,155 |
| 1998-04-27 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1998-04-24 | 278 | 278 | 278 | 278 | 7,000 | 1,390 |
| 1998-04-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-04-20 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1998-04-17 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
| 1998-04-16 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 1998-04-15 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 1998-04-10 | 235 | 235 | 233 | 233 | 4,000 | 1,165 |
| 1998-04-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1998-04-07 | 225 | 230 | 221 | 230 | 4,000 | 1,150 |
| 1998-04-03 | 240 | 240 | 220 | 220 | 8,000 | 1,100 |
| 1998-04-02 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1998-03-30 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 1998-03-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-03-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-03-25 | 285 | 285 | 282 | 282 | 8,000 | 1,410 |
| 1998-03-24 | 266 | 278 | 266 | 266 | 31,000 | 1,330 |
| 1998-03-23 | 286 | 286 | 265 | 265 | 2,000 | 1,325 |
| 1998-03-20 | 270 | 270 | 266 | 266 | 8,000 | 1,330 |
| 1998-03-19 | 266 | 270 | 266 | 270 | 2,000 | 1,350 |
| 1998-03-18 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1998-03-17 | 265 | 267 | 265 | 267 | 2,000 | 1,335 |
| 1998-03-16 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1998-03-13 | 271 | 271 | 265 | 265 | 4,000 | 1,325 |
| 1998-03-11 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1998-03-10 | 266 | 276 | 266 | 276 | 6,000 | 1,380 |
| 1998-03-09 | 272 | 294 | 272 | 294 | 3,000 | 1,470 |
| 1998-03-06 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1998-03-04 | 279 | 289 | 279 | 289 | 12,000 | 1,445 |
| 1998-03-03 | 299 | 299 | 279 | 280 | 3,000 | 1,400 |
| 1998-03-02 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1998-02-27 | 282 | 300 | 282 | 300 | 11,000 | 1,500 |
| 1998-02-26 | 271 | 280 | 271 | 280 | 3,000 | 1,400 |
| 1998-02-25 | 280 | 280 | 270 | 270 | 9,000 | 1,350 |
| 1998-02-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-02-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-02-17 | 270 | 285 | 270 | 285 | 6,000 | 1,425 |
| 1998-02-16 | 297 | 297 | 282 | 282 | 2,000 | 1,410 |
| 1998-02-13 | 299 | 300 | 298 | 298 | 17,000 | 1,490 |
| 1998-02-12 | 286 | 298 | 286 | 298 | 3,000 | 1,490 |
| 1998-02-10 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1998-02-09 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1998-02-06 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1998-02-05 | 250 | 255 | 250 | 250 | 12,000 | 1,250 |
| 1998-02-04 | 265 | 275 | 265 | 275 | 2,000 | 1,375 |
| 1998-02-03 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-02-02 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-01-30 | 270 | 280 | 260 | 260 | 4,000 | 1,300 |
| 1998-01-29 | 295 | 295 | 285 | 285 | 6,000 | 1,425 |
| 1998-01-28 | 295 | 295 | 280 | 285 | 17,000 | 1,425 |
| 1998-01-27 | 300 | 300 | 295 | 295 | 7,000 | 1,475 |
| 1998-01-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1998-01-23 | 270 | 270 | 265 | 265 | 8,000 | 1,325 |
| 1998-01-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-01-19 | 200 | 202 | 200 | 202 | 2,000 | 1,010 |
| 1998-01-16 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1998-01-13 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1998-01-07 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
