6901 澤藤電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 306 | 306 | 300 | 300 | 5,000 | 1,500 |
| 1999-12-29 | 315 | 315 | 305 | 306 | 3,000 | 1,530 |
| 1999-12-28 | 308 | 320 | 300 | 315 | 16,000 | 1,575 |
| 1999-12-27 | 302 | 308 | 302 | 308 | 4,000 | 1,540 |
| 1999-12-24 | 326 | 326 | 300 | 300 | 31,000 | 1,500 |
| 1999-12-22 | 308 | 325 | 308 | 321 | 13,000 | 1,605 |
| 1999-12-21 | 320 | 321 | 307 | 307 | 43,000 | 1,535 |
| 1999-12-20 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1999-12-17 | 334 | 340 | 310 | 340 | 34,000 | 1,700 |
| 1999-12-16 | 337 | 342 | 330 | 330 | 66,000 | 1,650 |
| 1999-12-15 | 330 | 330 | 312 | 312 | 8,000 | 1,560 |
| 1999-12-14 | 340 | 340 | 326 | 326 | 8,000 | 1,630 |
| 1999-12-13 | 340 | 344 | 340 | 340 | 14,000 | 1,700 |
| 1999-12-10 | 330 | 335 | 325 | 335 | 38,000 | 1,675 |
| 1999-12-09 | 330 | 330 | 325 | 325 | 18,000 | 1,625 |
| 1999-12-08 | 326 | 330 | 325 | 325 | 13,000 | 1,625 |
| 1999-12-07 | 325 | 329 | 325 | 325 | 11,000 | 1,625 |
| 1999-12-06 | 333 | 335 | 315 | 315 | 12,000 | 1,575 |
| 1999-12-03 | 308 | 325 | 308 | 325 | 9,000 | 1,625 |
| 1999-12-02 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 1999-12-01 | 311 | 311 | 305 | 311 | 16,000 | 1,555 |
| 1999-11-30 | 307 | 307 | 306 | 306 | 15,000 | 1,530 |
| 1999-11-29 | 307 | 320 | 305 | 320 | 8,000 | 1,600 |
| 1999-11-26 | 334 | 334 | 322 | 322 | 6,000 | 1,610 |
| 1999-11-25 | 340 | 349 | 334 | 334 | 23,000 | 1,670 |
| 1999-11-24 | 360 | 360 | 350 | 350 | 53,000 | 1,750 |
| 1999-11-22 | 365 | 365 | 350 | 350 | 118,000 | 1,750 |
| 1999-11-19 | 313 | 320 | 313 | 320 | 9,000 | 1,600 |
| 1999-11-18 | 300 | 311 | 300 | 311 | 6,000 | 1,555 |
| 1999-11-17 | 275 | 299 | 270 | 299 | 16,000 | 1,495 |
| 1999-11-16 | 270 | 270 | 236 | 260 | 18,000 | 1,300 |
| 1999-11-15 | 302 | 315 | 275 | 275 | 11,000 | 1,375 |
| 1999-11-12 | 310 | 311 | 300 | 300 | 13,000 | 1,500 |
| 1999-11-11 | 310 | 330 | 310 | 311 | 17,000 | 1,555 |
| 1999-11-10 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 1999-11-09 | 309 | 320 | 309 | 319 | 7,000 | 1,595 |
| 1999-11-08 | 335 | 335 | 320 | 320 | 5,000 | 1,600 |
| 1999-11-05 | 338 | 338 | 335 | 335 | 16,000 | 1,675 |
| 1999-11-04 | 322 | 339 | 322 | 338 | 17,000 | 1,690 |
| 1999-11-02 | 321 | 323 | 321 | 323 | 10,000 | 1,615 |
| 1999-11-01 | 316 | 325 | 315 | 320 | 12,000 | 1,600 |
| 1999-10-29 | 317 | 317 | 312 | 312 | 19,000 | 1,560 |
| 1999-10-28 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 1999-10-27 | 311 | 312 | 310 | 312 | 7,000 | 1,560 |
| 1999-10-26 | 310 | 319 | 310 | 310 | 16,000 | 1,550 |
| 1999-10-25 | 328 | 328 | 322 | 322 | 11,000 | 1,610 |
| 1999-10-22 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1999-10-21 | 315 | 328 | 312 | 328 | 7,000 | 1,640 |
| 1999-10-20 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1999-10-19 | 303 | 311 | 301 | 305 | 11,000 | 1,525 |
| 1999-10-18 | 310 | 310 | 303 | 303 | 19,000 | 1,515 |
| 1999-10-15 | 315 | 319 | 310 | 319 | 14,000 | 1,595 |
| 1999-10-14 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 1999-10-13 | 330 | 330 | 310 | 323 | 23,000 | 1,615 |
| 1999-10-12 | 330 | 334 | 330 | 333 | 12,000 | 1,665 |
| 1999-10-08 | 340 | 340 | 330 | 335 | 12,000 | 1,675 |
| 1999-10-07 | 320 | 330 | 319 | 330 | 22,000 | 1,650 |
| 1999-10-06 | 332 | 332 | 320 | 320 | 16,000 | 1,600 |
| 1999-10-05 | 350 | 350 | 332 | 332 | 10,000 | 1,660 |
| 1999-10-04 | 343 | 350 | 340 | 340 | 12,000 | 1,700 |
| 1999-10-01 | 330 | 332 | 330 | 331 | 7,000 | 1,655 |
| 1999-09-30 | 332 | 345 | 332 | 345 | 11,000 | 1,725 |
| 1999-09-29 | 332 | 332 | 331 | 332 | 10,000 | 1,660 |
| 1999-09-28 | 350 | 350 | 341 | 343 | 9,000 | 1,715 |
| 1999-09-27 | 370 | 370 | 340 | 340 | 24,000 | 1,700 |
| 1999-09-24 | 370 | 370 | 330 | 354 | 72,000 | 1,770 |
| 1999-09-22 | 355 | 379 | 340 | 370 | 194,000 | 1,850 |
| 1999-09-21 | 316 | 350 | 316 | 337 | 7,000 | 1,685 |
| 1999-09-20 | 317 | 317 | 310 | 315 | 7,000 | 1,575 |
| 1999-09-17 | 310 | 344 | 310 | 332 | 14,000 | 1,660 |
| 1999-09-16 | 315 | 326 | 315 | 316 | 16,000 | 1,580 |
| 1999-09-14 | 320 | 320 | 315 | 316 | 13,000 | 1,580 |
| 1999-09-13 | 337 | 337 | 325 | 325 | 5,000 | 1,625 |
| 1999-09-10 | 331 | 346 | 320 | 320 | 20,000 | 1,600 |
| 1999-09-09 | 351 | 354 | 331 | 335 | 16,000 | 1,675 |
| 1999-09-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-09-07 | 355 | 355 | 336 | 355 | 19,000 | 1,775 |
| 1999-09-06 | 345 | 354 | 333 | 354 | 21,000 | 1,770 |
| 1999-09-03 | 340 | 350 | 340 | 350 | 13,000 | 1,750 |
| 1999-09-02 | 361 | 361 | 340 | 340 | 50,000 | 1,700 |
| 1999-09-01 | 338 | 358 | 338 | 351 | 43,000 | 1,755 |
| 1999-08-31 | 325 | 338 | 325 | 330 | 27,000 | 1,650 |
| 1999-08-30 | 310 | 320 | 310 | 320 | 18,000 | 1,600 |
| 1999-08-27 | 310 | 315 | 300 | 300 | 34,000 | 1,500 |
| 1999-08-26 | 308 | 310 | 300 | 310 | 39,000 | 1,550 |
| 1999-08-25 | 309 | 309 | 298 | 298 | 29,000 | 1,490 |
| 1999-08-24 | 309 | 309 | 308 | 309 | 7,000 | 1,545 |
| 1999-08-23 | 310 | 319 | 307 | 307 | 20,000 | 1,535 |
| 1999-08-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-08-18 | 313 | 314 | 313 | 314 | 2,000 | 1,570 |
| 1999-08-17 | 312 | 314 | 312 | 312 | 8,000 | 1,560 |
| 1999-08-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-08-13 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1999-08-12 | 310 | 310 | 305 | 305 | 15,000 | 1,525 |
| 1999-08-11 | 306 | 306 | 305 | 305 | 14,000 | 1,525 |
| 1999-08-10 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 1999-08-09 | 314 | 319 | 314 | 319 | 12,000 | 1,595 |
| 1999-08-06 | 315 | 315 | 305 | 305 | 19,000 | 1,525 |
| 1999-08-05 | 320 | 320 | 319 | 319 | 13,000 | 1,595 |
| 1999-08-04 | 321 | 331 | 321 | 325 | 5,000 | 1,625 |
| 1999-08-03 | 344 | 344 | 329 | 329 | 12,000 | 1,645 |
| 1999-08-02 | 337 | 337 | 301 | 301 | 6,000 | 1,505 |
| 1999-07-30 | 345 | 345 | 338 | 338 | 5,000 | 1,690 |
| 1999-07-29 | 341 | 341 | 340 | 340 | 11,000 | 1,700 |
| 1999-07-28 | 352 | 352 | 341 | 341 | 2,000 | 1,705 |
| 1999-07-27 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 1999-07-26 | 352 | 352 | 345 | 345 | 5,000 | 1,725 |
| 1999-07-23 | 366 | 366 | 347 | 352 | 22,000 | 1,760 |
| 1999-07-22 | 388 | 388 | 370 | 370 | 12,000 | 1,850 |
| 1999-07-21 | 353 | 388 | 353 | 388 | 10,000 | 1,940 |
| 1999-07-19 | 383 | 383 | 370 | 370 | 26,000 | 1,850 |
| 1999-07-16 | 393 | 394 | 384 | 384 | 58,000 | 1,920 |
| 1999-07-15 | 375 | 392 | 375 | 388 | 92,000 | 1,940 |
| 1999-07-14 | 371 | 375 | 350 | 371 | 34,000 | 1,855 |
| 1999-07-13 | 361 | 372 | 361 | 366 | 20,000 | 1,830 |
| 1999-07-12 | 356 | 371 | 356 | 362 | 22,000 | 1,810 |
| 1999-07-09 | 340 | 356 | 340 | 356 | 19,000 | 1,780 |
| 1999-07-08 | 350 | 350 | 340 | 340 | 24,000 | 1,700 |
| 1999-07-07 | 337 | 349 | 337 | 349 | 10,000 | 1,745 |
| 1999-07-06 | 355 | 355 | 337 | 337 | 27,000 | 1,685 |
| 1999-07-05 | 350 | 350 | 340 | 350 | 51,000 | 1,750 |
| 1999-07-02 | 355 | 355 | 350 | 350 | 16,000 | 1,750 |
| 1999-07-01 | 356 | 360 | 355 | 356 | 14,000 | 1,780 |
| 1999-06-30 | 359 | 359 | 356 | 356 | 8,000 | 1,780 |
| 1999-06-29 | 360 | 362 | 359 | 359 | 6,000 | 1,795 |
| 1999-06-28 | 360 | 360 | 351 | 360 | 18,000 | 1,800 |
| 1999-06-25 | 370 | 375 | 345 | 345 | 50,000 | 1,725 |
| 1999-06-24 | 385 | 385 | 365 | 370 | 106,000 | 1,850 |
| 1999-06-23 | 345 | 379 | 345 | 375 | 119,000 | 1,875 |
| 1999-06-22 | 345 | 345 | 335 | 343 | 27,000 | 1,715 |
| 1999-06-21 | 340 | 345 | 339 | 341 | 15,000 | 1,705 |
| 1999-06-18 | 332 | 334 | 332 | 334 | 17,000 | 1,670 |
| 1999-06-17 | 337 | 337 | 332 | 332 | 3,000 | 1,660 |
| 1999-06-16 | 342 | 345 | 337 | 337 | 18,000 | 1,685 |
| 1999-06-15 | 345 | 345 | 340 | 340 | 34,000 | 1,700 |
| 1999-06-14 | 340 | 341 | 337 | 340 | 30,000 | 1,700 |
| 1999-06-11 | 345 | 345 | 337 | 340 | 58,000 | 1,700 |
| 1999-06-10 | 335 | 335 | 329 | 330 | 21,000 | 1,650 |
| 1999-06-09 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1999-06-08 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 1999-06-07 | 340 | 340 | 316 | 320 | 24,000 | 1,600 |
| 1999-06-04 | 310 | 320 | 310 | 320 | 8,000 | 1,600 |
| 1999-06-03 | 320 | 320 | 300 | 300 | 8,000 | 1,500 |
| 1999-06-02 | 330 | 330 | 320 | 320 | 7,000 | 1,600 |
| 1999-06-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-05-31 | 300 | 310 | 300 | 300 | 3,000 | 1,500 |
| 1999-05-28 | 299 | 302 | 297 | 297 | 8,000 | 1,485 |
| 1999-05-27 | 301 | 303 | 301 | 302 | 3,000 | 1,510 |
| 1999-05-26 | 312 | 312 | 301 | 310 | 16,000 | 1,550 |
| 1999-05-25 | 313 | 313 | 301 | 301 | 19,000 | 1,505 |
| 1999-05-24 | 301 | 303 | 301 | 303 | 20,000 | 1,515 |
| 1999-05-21 | 310 | 310 | 300 | 301 | 11,000 | 1,505 |
| 1999-05-20 | 317 | 320 | 310 | 310 | 28,000 | 1,550 |
| 1999-05-19 | 324 | 324 | 320 | 320 | 3,000 | 1,600 |
| 1999-05-18 | 329 | 329 | 325 | 325 | 6,000 | 1,625 |
| 1999-05-17 | 349 | 349 | 330 | 330 | 14,000 | 1,650 |
| 1999-05-14 | 330 | 340 | 328 | 330 | 26,000 | 1,650 |
| 1999-05-13 | 330 | 331 | 330 | 330 | 19,000 | 1,650 |
| 1999-05-12 | 339 | 339 | 331 | 331 | 6,000 | 1,655 |
| 1999-05-11 | 335 | 339 | 330 | 331 | 8,000 | 1,655 |
| 1999-05-10 | 330 | 340 | 321 | 340 | 8,000 | 1,700 |
| 1999-05-07 | 321 | 345 | 321 | 345 | 7,000 | 1,725 |
| 1999-05-06 | 350 | 350 | 311 | 313 | 14,000 | 1,565 |
| 1999-04-30 | 340 | 349 | 340 | 349 | 20,000 | 1,745 |
| 1999-04-28 | 340 | 349 | 330 | 330 | 32,000 | 1,650 |
| 1999-04-27 | 345 | 345 | 330 | 340 | 18,000 | 1,700 |
| 1999-04-26 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 1999-04-23 | 329 | 335 | 329 | 335 | 28,000 | 1,675 |
| 1999-04-22 | 305 | 310 | 305 | 309 | 16,000 | 1,545 |
| 1999-04-21 | 335 | 335 | 302 | 302 | 16,000 | 1,510 |
| 1999-04-20 | 320 | 330 | 310 | 330 | 28,000 | 1,650 |
| 1999-04-19 | 325 | 325 | 310 | 310 | 19,000 | 1,550 |
| 1999-04-16 | 329 | 330 | 325 | 329 | 8,000 | 1,645 |
| 1999-04-15 | 330 | 333 | 330 | 330 | 3,000 | 1,650 |
| 1999-04-14 | 335 | 335 | 335 | 335 | 9,000 | 1,675 |
| 1999-04-13 | 350 | 350 | 345 | 349 | 11,000 | 1,745 |
| 1999-04-12 | 358 | 358 | 350 | 350 | 25,000 | 1,750 |
| 1999-04-09 | 352 | 353 | 345 | 353 | 24,000 | 1,765 |
| 1999-04-08 | 358 | 359 | 340 | 342 | 26,000 | 1,710 |
| 1999-04-07 | 350 | 358 | 350 | 358 | 21,000 | 1,790 |
| 1999-04-06 | 330 | 348 | 330 | 341 | 7,000 | 1,705 |
| 1999-04-05 | 348 | 348 | 323 | 329 | 6,000 | 1,645 |
| 1999-04-02 | 343 | 343 | 317 | 323 | 17,000 | 1,615 |
| 1999-04-01 | 340 | 346 | 340 | 346 | 12,000 | 1,730 |
| 1999-03-31 | 345 | 360 | 335 | 350 | 31,000 | 1,750 |
| 1999-03-30 | 360 | 360 | 345 | 345 | 17,000 | 1,725 |
| 1999-03-29 | 325 | 337 | 325 | 337 | 28,000 | 1,685 |
| 1999-03-26 | 311 | 321 | 311 | 320 | 12,000 | 1,600 |
| 1999-03-25 | 315 | 315 | 310 | 310 | 24,000 | 1,550 |
| 1999-03-24 | 315 | 315 | 306 | 310 | 23,000 | 1,550 |
| 1999-03-23 | 327 | 327 | 316 | 325 | 28,000 | 1,625 |
| 1999-03-19 | 350 | 360 | 315 | 325 | 41,000 | 1,625 |
| 1999-03-18 | 399 | 400 | 348 | 350 | 86,000 | 1,750 |
| 1999-03-17 | 380 | 415 | 375 | 375 | 387,000 | 1,875 |
| 1999-03-16 | 375 | 375 | 375 | 375 | 209,000 | 1,875 |
| 1999-03-15 | 235 | 295 | 235 | 295 | 115,000 | 1,475 |
| 1999-03-12 | 200 | 215 | 200 | 215 | 22,000 | 1,075 |
| 1999-03-11 | 198 | 198 | 190 | 190 | 8,000 | 950 |
| 1999-03-10 | 180 | 198 | 180 | 198 | 10,000 | 990 |
| 1999-03-09 | 172 | 180 | 172 | 180 | 2,000 | 900 |
| 1999-03-08 | 200 | 200 | 174 | 174 | 2,000 | 870 |
| 1999-03-05 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 1999-03-04 | 175 | 175 | 171 | 171 | 5,000 | 855 |
| 1999-03-03 | 180 | 189 | 175 | 175 | 10,000 | 875 |
| 1999-03-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-03-01 | 168 | 180 | 168 | 180 | 14,000 | 900 |
| 1999-02-26 | 179 | 180 | 179 | 180 | 11,000 | 900 |
| 1999-02-25 | 175 | 179 | 175 | 179 | 9,000 | 895 |
| 1999-02-24 | 179 | 179 | 169 | 175 | 5,000 | 875 |
| 1999-02-23 | 170 | 178 | 170 | 178 | 9,000 | 890 |
| 1999-02-22 | 165 | 180 | 165 | 175 | 6,000 | 875 |
| 1999-02-19 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1999-02-17 | 162 | 167 | 162 | 167 | 6,000 | 835 |
| 1999-02-15 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1999-02-12 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1999-02-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1999-02-09 | 159 | 160 | 159 | 160 | 6,000 | 800 |
| 1999-02-08 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1999-02-05 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-02-04 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1999-02-03 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 1999-02-02 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1999-02-01 | 173 | 174 | 173 | 174 | 3,000 | 870 |
| 1999-01-29 | 175 | 175 | 158 | 158 | 4,000 | 790 |
| 1999-01-28 | 171 | 174 | 171 | 171 | 15,000 | 855 |
| 1999-01-27 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 1999-01-26 | 169 | 169 | 168 | 169 | 3,000 | 845 |
| 1999-01-25 | 159 | 159 | 158 | 159 | 5,000 | 795 |
| 1999-01-21 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 1999-01-20 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1999-01-14 | 168 | 168 | 153 | 153 | 12,000 | 765 |
| 1999-01-13 | 170 | 170 | 155 | 170 | 15,000 | 850 |
| 1999-01-12 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-01-11 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1999-01-08 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1999-01-06 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1999-01-05 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1999-01-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
