6901 澤藤電機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813813813213230,000660
2001-12-271351381351382,000690
2001-12-261321321311326,000660
2001-12-2513113612612630,000630
2001-12-2113613613013112,000655
2001-12-2013813813613814,000690
2001-12-191551551421457,000725
2001-12-1816816815816011,000800
2001-12-171741891741884,000940
2001-12-1417417617417438,000870
2001-12-131921921771779,000885
2001-12-121801961801923,000960
2001-12-111731741731747,000870
2001-12-1017417517317312,000865
2001-12-071861871861873,000935
2001-12-061731731731733,000865
2001-12-051731731731731,000865
2001-12-041731731711734,000865
2001-12-031761761761761,000880
2001-11-301801801761762,000880
2001-11-291801801801804,000900
2001-11-281801801801802,000900
2001-11-271811811811811,000905
2001-11-261801801781784,000890
2001-11-2217818417817916,000895
2001-11-211931931931931,000965
2001-11-201981981931935,000965
2001-11-191991991991991,000995
2001-11-161991991991991,000995
2001-11-142002001991996,000995
2001-11-132012012002003,0001,000
2001-11-122022022012013,0001,005
2001-11-0920320320220210,0001,010
2001-11-082182182172188,0001,090
2001-11-072182182152187,0001,090
2001-11-062042142042146,0001,070
2001-11-052052142012148,0001,070
2001-11-022142192142159,0001,075
2001-11-012202202102127,0001,060
2001-10-312152202152203,0001,100
2001-10-302132132122128,0001,060
2001-10-292202202132136,0001,065
2001-10-2621421921421712,0001,085
2001-10-2521021221021212,0001,060
2001-10-242102102072096,0001,045
2001-10-232142142012068,0001,030
2001-10-2220020119919912,000995
2001-10-192002002002006,0001,000
2001-10-182042112042095,0001,045
2001-10-172152152142144,0001,070
2001-10-162152152122156,0001,075
2001-10-152172192172195,0001,095
2001-10-122142172142172,0001,085
2001-10-112192192142149,0001,070
2001-10-1022422421721912,0001,095
2001-10-092232232182187,0001,090
2001-10-052182182152153,0001,075
2001-10-0421522221021516,0001,075
2001-10-0321021420120111,0001,005
2001-10-022012052012046,0001,020
2001-10-0121021019820012,0001,000
2001-09-281831901821907,000950
2001-09-271851851831832,000915
2001-09-2617718217718214,000910
2001-09-251751761751758,000875
2001-09-211731731731732,000865
2001-09-201801801801801,000900
2001-09-191701701701701,000850
2001-09-181801801671708,000850
2001-09-171671671641644,000820
2001-09-1416516516416516,000825
2001-09-1316516516016511,000825
2001-09-121851851651658,000825
2001-09-111821851821853,000925
2001-09-101891921821826,000910
2001-09-062002002002006,0001,000
2001-09-052002002002004,0001,000
2001-09-042002012002012,0001,005
2001-09-032022032002007,0001,000
2001-08-312152152112115,0001,055
2001-08-302052052052051,0001,025
2001-08-292102102102102,0001,050
2001-08-282182182092108,0001,050
2001-08-272032032032032,0001,015
2001-08-2419820819820812,0001,040
2001-08-2319820019819813,000990
2001-08-222082082082081,0001,040
2001-08-212102102082084,0001,040
2001-08-202122122112118,0001,055
2001-08-162302302202207,0001,100
2001-08-152322322302304,0001,150
2001-08-142322322322322,0001,160
2001-08-102352352342344,0001,170
2001-08-092252252252251,0001,125
2001-08-0723523722822815,0001,140
2001-08-062352352352352,0001,175
2001-08-032372382372374,0001,185
2001-08-022352382352378,0001,185
2001-08-012342352342353,0001,175
2001-07-312292342292343,0001,170
2001-07-302292292292293,0001,145
2001-07-272372372372372,0001,185
2001-07-262382382372383,0001,190
2001-07-252272302272308,0001,150
2001-07-242282282282281,0001,140
2001-07-232192282192283,0001,140
2001-07-192332332282283,0001,140
2001-07-182292332282334,0001,165
2001-07-172382382342343,0001,170
2001-07-162282282282282,0001,140
2001-07-132302302302304,0001,150
2001-07-122302302212217,0001,105
2001-07-112302302302304,0001,150
2001-07-102362362362361,0001,180
2001-07-092392392362367,0001,180
2001-07-062402402402402,0001,200
2001-07-0523924023924024,0001,200
2001-07-042392392392392,0001,195
2001-07-032362392362393,0001,195
2001-07-022402402402401,0001,200
2001-06-292402402352409,0001,200
2001-06-282302402302404,0001,200
2001-06-2723523623523515,0001,175
2001-06-2623924023624011,0001,200
2001-06-252402402372375,0001,185
2001-06-222402402352358,0001,175
2001-06-212402402392405,0001,200
2001-06-192402402392405,0001,200
2001-06-1823024023024043,0001,200
2001-06-1523823923023020,0001,150
2001-06-1422424022424016,0001,200
2001-06-122302302242246,0001,120
2001-06-112402402402402,0001,200
2001-06-0823123523123528,0001,175
2001-06-072202302202304,0001,150
2001-06-062202202202202,0001,100
2001-06-052222222222221,0001,110
2001-06-042182212182204,0001,100
2001-06-012352352212255,0001,125
2001-05-3123523523023010,0001,150
2001-05-3023223523223518,0001,175
2001-05-292342342302308,0001,150
2001-05-252302352302353,0001,175
2001-05-242282282282282,0001,140
2001-05-232302332282283,0001,140
2001-05-222252302252309,0001,150
2001-05-212282282282282,0001,140
2001-05-182382382282287,0001,140
2001-05-1724224223223926,0001,195
2001-05-162212222202229,0001,110
2001-05-152222222192194,0001,095
2001-05-142232232222224,0001,110
2001-05-112222222222222,0001,110
2001-05-102302302222225,0001,110
2001-05-092212212212213,0001,105
2001-05-0824024023023010,0001,150
2001-05-072452452402406,0001,200
2001-05-0225326525025014,0001,250
2001-05-0124026524026516,0001,325
2001-04-2723023923023918,0001,195
2001-04-2621722521722311,0001,115
2001-04-2521421821421813,0001,090
2001-04-242132132132133,0001,065
2001-04-232132132092138,0001,065
2001-04-202102102102101,0001,050
2001-04-192092122092126,0001,060
2001-04-182082092082088,0001,040
2001-04-172082082082081,0001,040
2001-04-162082082052052,0001,025
2001-04-132092092062063,0001,030
2001-04-122092092092091,0001,045
2001-04-112082082012017,0001,005
2001-04-102092092092092,0001,045
2001-04-092102102102103,0001,050
2001-04-062102102102104,0001,050
2001-04-0520121220120911,0001,045
2001-04-042132132092098,0001,045
2001-04-0320121520121510,0001,075
2001-04-022052052012014,0001,005
2001-03-302092092092092,0001,045
2001-03-292112152112155,0001,075
2001-03-2820921020921011,0001,050
2001-03-2720721020521012,0001,050
2001-03-262012102002109,0001,050
2001-03-232092092002007,0001,000
2001-03-222002101951956,000975
2001-03-211921921921923,000960
2001-03-192002001992004,0001,000
2001-03-162002002002001,0001,000
2001-03-151911911911912,000955
2001-03-1419219219019213,000960
2001-03-132052061901907,000950
2001-03-122142142062064,0001,030
2001-03-0921621621621613,0001,080
2001-03-082082082062066,0001,030
2001-03-0720521120521011,0001,050
2001-03-062052052052052,0001,025
2001-03-052132132062065,0001,030
2001-03-022052132052134,0001,065
2001-03-012052102052055,0001,025
2001-02-282052052042059,0001,025
2001-02-2721921920520513,0001,025
2001-02-2620021419621421,0001,070
2001-02-231952001952003,0001,000
2001-02-222042041931935,000965
2001-02-212052052052051,0001,025
2001-02-152052052052052,0001,025
2001-02-141951951911914,000955
2001-02-131901901901901,000950
2001-02-091921921901905,000950
2001-02-081921941921943,000970
2001-02-071941941921923,000960
2001-02-052122121951958,000975
2001-02-021911951911927,000960
2001-02-012042041941944,000970
2001-01-312052052052051,0001,025
2001-01-302102102052107,0001,050
2001-01-292102102052055,0001,025
2001-01-262052052052053,0001,025
2001-01-2520921020921014,0001,050
2001-01-242002052002059,0001,025
2001-01-2219019019019010,000950
2001-01-1919519519019014,000950
2001-01-181951951951951,000975
2001-01-161871951871954,000975
2001-01-151781781781782,000890
2001-01-121901901731789,000890
2001-01-1119919919319310,000965
2001-01-102002002002001,0001,000
2001-01-091972001972007,0001,000
2001-01-051981981971975,000985
2001-01-041981981981983,000990

分割・併合履歴 : [2017-09-27]1株→0.2株