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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 138 | 132 | 132 | 30,000 | 660 |
| 2001-12-27 | 135 | 138 | 135 | 138 | 2,000 | 690 |
| 2001-12-26 | 132 | 132 | 131 | 132 | 6,000 | 660 |
| 2001-12-25 | 131 | 136 | 126 | 126 | 30,000 | 630 |
| 2001-12-21 | 136 | 136 | 130 | 131 | 12,000 | 655 |
| 2001-12-20 | 138 | 138 | 136 | 138 | 14,000 | 690 |
| 2001-12-19 | 155 | 155 | 142 | 145 | 7,000 | 725 |
| 2001-12-18 | 168 | 168 | 158 | 160 | 11,000 | 800 |
| 2001-12-17 | 174 | 189 | 174 | 188 | 4,000 | 940 |
| 2001-12-14 | 174 | 176 | 174 | 174 | 38,000 | 870 |
| 2001-12-13 | 192 | 192 | 177 | 177 | 9,000 | 885 |
| 2001-12-12 | 180 | 196 | 180 | 192 | 3,000 | 960 |
| 2001-12-11 | 173 | 174 | 173 | 174 | 7,000 | 870 |
| 2001-12-10 | 174 | 175 | 173 | 173 | 12,000 | 865 |
| 2001-12-07 | 186 | 187 | 186 | 187 | 3,000 | 935 |
| 2001-12-06 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2001-12-05 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2001-12-04 | 173 | 173 | 171 | 173 | 4,000 | 865 |
| 2001-12-03 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2001-11-30 | 180 | 180 | 176 | 176 | 2,000 | 880 |
| 2001-11-29 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2001-11-28 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2001-11-27 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-11-26 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2001-11-22 | 178 | 184 | 178 | 179 | 16,000 | 895 |
| 2001-11-21 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-11-20 | 198 | 198 | 193 | 193 | 5,000 | 965 |
| 2001-11-19 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2001-11-16 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2001-11-14 | 200 | 200 | 199 | 199 | 6,000 | 995 |
| 2001-11-13 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2001-11-12 | 202 | 202 | 201 | 201 | 3,000 | 1,005 |
| 2001-11-09 | 203 | 203 | 202 | 202 | 10,000 | 1,010 |
| 2001-11-08 | 218 | 218 | 217 | 218 | 8,000 | 1,090 |
| 2001-11-07 | 218 | 218 | 215 | 218 | 7,000 | 1,090 |
| 2001-11-06 | 204 | 214 | 204 | 214 | 6,000 | 1,070 |
| 2001-11-05 | 205 | 214 | 201 | 214 | 8,000 | 1,070 |
| 2001-11-02 | 214 | 219 | 214 | 215 | 9,000 | 1,075 |
| 2001-11-01 | 220 | 220 | 210 | 212 | 7,000 | 1,060 |
| 2001-10-31 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 2001-10-30 | 213 | 213 | 212 | 212 | 8,000 | 1,060 |
| 2001-10-29 | 220 | 220 | 213 | 213 | 6,000 | 1,065 |
| 2001-10-26 | 214 | 219 | 214 | 217 | 12,000 | 1,085 |
| 2001-10-25 | 210 | 212 | 210 | 212 | 12,000 | 1,060 |
| 2001-10-24 | 210 | 210 | 207 | 209 | 6,000 | 1,045 |
| 2001-10-23 | 214 | 214 | 201 | 206 | 8,000 | 1,030 |
| 2001-10-22 | 200 | 201 | 199 | 199 | 12,000 | 995 |
| 2001-10-19 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2001-10-18 | 204 | 211 | 204 | 209 | 5,000 | 1,045 |
| 2001-10-17 | 215 | 215 | 214 | 214 | 4,000 | 1,070 |
| 2001-10-16 | 215 | 215 | 212 | 215 | 6,000 | 1,075 |
| 2001-10-15 | 217 | 219 | 217 | 219 | 5,000 | 1,095 |
| 2001-10-12 | 214 | 217 | 214 | 217 | 2,000 | 1,085 |
| 2001-10-11 | 219 | 219 | 214 | 214 | 9,000 | 1,070 |
| 2001-10-10 | 224 | 224 | 217 | 219 | 12,000 | 1,095 |
| 2001-10-09 | 223 | 223 | 218 | 218 | 7,000 | 1,090 |
| 2001-10-05 | 218 | 218 | 215 | 215 | 3,000 | 1,075 |
| 2001-10-04 | 215 | 222 | 210 | 215 | 16,000 | 1,075 |
| 2001-10-03 | 210 | 214 | 201 | 201 | 11,000 | 1,005 |
| 2001-10-02 | 201 | 205 | 201 | 204 | 6,000 | 1,020 |
| 2001-10-01 | 210 | 210 | 198 | 200 | 12,000 | 1,000 |
| 2001-09-28 | 183 | 190 | 182 | 190 | 7,000 | 950 |
| 2001-09-27 | 185 | 185 | 183 | 183 | 2,000 | 915 |
| 2001-09-26 | 177 | 182 | 177 | 182 | 14,000 | 910 |
| 2001-09-25 | 175 | 176 | 175 | 175 | 8,000 | 875 |
| 2001-09-21 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2001-09-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-09-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2001-09-18 | 180 | 180 | 167 | 170 | 8,000 | 850 |
| 2001-09-17 | 167 | 167 | 164 | 164 | 4,000 | 820 |
| 2001-09-14 | 165 | 165 | 164 | 165 | 16,000 | 825 |
| 2001-09-13 | 165 | 165 | 160 | 165 | 11,000 | 825 |
| 2001-09-12 | 185 | 185 | 165 | 165 | 8,000 | 825 |
| 2001-09-11 | 182 | 185 | 182 | 185 | 3,000 | 925 |
| 2001-09-10 | 189 | 192 | 182 | 182 | 6,000 | 910 |
| 2001-09-06 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2001-09-05 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2001-09-04 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 2001-09-03 | 202 | 203 | 200 | 200 | 7,000 | 1,000 |
| 2001-08-31 | 215 | 215 | 211 | 211 | 5,000 | 1,055 |
| 2001-08-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-08-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-08-28 | 218 | 218 | 209 | 210 | 8,000 | 1,050 |
| 2001-08-27 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2001-08-24 | 198 | 208 | 198 | 208 | 12,000 | 1,040 |
| 2001-08-23 | 198 | 200 | 198 | 198 | 13,000 | 990 |
| 2001-08-22 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-08-21 | 210 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2001-08-20 | 212 | 212 | 211 | 211 | 8,000 | 1,055 |
| 2001-08-16 | 230 | 230 | 220 | 220 | 7,000 | 1,100 |
| 2001-08-15 | 232 | 232 | 230 | 230 | 4,000 | 1,150 |
| 2001-08-14 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2001-08-10 | 235 | 235 | 234 | 234 | 4,000 | 1,170 |
| 2001-08-09 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-08-07 | 235 | 237 | 228 | 228 | 15,000 | 1,140 |
| 2001-08-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-08-03 | 237 | 238 | 237 | 237 | 4,000 | 1,185 |
| 2001-08-02 | 235 | 238 | 235 | 237 | 8,000 | 1,185 |
| 2001-08-01 | 234 | 235 | 234 | 235 | 3,000 | 1,175 |
| 2001-07-31 | 229 | 234 | 229 | 234 | 3,000 | 1,170 |
| 2001-07-30 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2001-07-27 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2001-07-26 | 238 | 238 | 237 | 238 | 3,000 | 1,190 |
| 2001-07-25 | 227 | 230 | 227 | 230 | 8,000 | 1,150 |
| 2001-07-24 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2001-07-23 | 219 | 228 | 219 | 228 | 3,000 | 1,140 |
| 2001-07-19 | 233 | 233 | 228 | 228 | 3,000 | 1,140 |
| 2001-07-18 | 229 | 233 | 228 | 233 | 4,000 | 1,165 |
| 2001-07-17 | 238 | 238 | 234 | 234 | 3,000 | 1,170 |
| 2001-07-16 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-07-13 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-07-12 | 230 | 230 | 221 | 221 | 7,000 | 1,105 |
| 2001-07-11 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2001-07-10 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2001-07-09 | 239 | 239 | 236 | 236 | 7,000 | 1,180 |
| 2001-07-06 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-07-05 | 239 | 240 | 239 | 240 | 24,000 | 1,200 |
| 2001-07-04 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2001-07-03 | 236 | 239 | 236 | 239 | 3,000 | 1,195 |
| 2001-07-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-06-29 | 240 | 240 | 235 | 240 | 9,000 | 1,200 |
| 2001-06-28 | 230 | 240 | 230 | 240 | 4,000 | 1,200 |
| 2001-06-27 | 235 | 236 | 235 | 235 | 15,000 | 1,175 |
| 2001-06-26 | 239 | 240 | 236 | 240 | 11,000 | 1,200 |
| 2001-06-25 | 240 | 240 | 237 | 237 | 5,000 | 1,185 |
| 2001-06-22 | 240 | 240 | 235 | 235 | 8,000 | 1,175 |
| 2001-06-21 | 240 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2001-06-19 | 240 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2001-06-18 | 230 | 240 | 230 | 240 | 43,000 | 1,200 |
| 2001-06-15 | 238 | 239 | 230 | 230 | 20,000 | 1,150 |
| 2001-06-14 | 224 | 240 | 224 | 240 | 16,000 | 1,200 |
| 2001-06-12 | 230 | 230 | 224 | 224 | 6,000 | 1,120 |
| 2001-06-11 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-06-08 | 231 | 235 | 231 | 235 | 28,000 | 1,175 |
| 2001-06-07 | 220 | 230 | 220 | 230 | 4,000 | 1,150 |
| 2001-06-06 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-06-05 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2001-06-04 | 218 | 221 | 218 | 220 | 4,000 | 1,100 |
| 2001-06-01 | 235 | 235 | 221 | 225 | 5,000 | 1,125 |
| 2001-05-31 | 235 | 235 | 230 | 230 | 10,000 | 1,150 |
| 2001-05-30 | 232 | 235 | 232 | 235 | 18,000 | 1,175 |
| 2001-05-29 | 234 | 234 | 230 | 230 | 8,000 | 1,150 |
| 2001-05-25 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2001-05-24 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-05-23 | 230 | 233 | 228 | 228 | 3,000 | 1,140 |
| 2001-05-22 | 225 | 230 | 225 | 230 | 9,000 | 1,150 |
| 2001-05-21 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2001-05-18 | 238 | 238 | 228 | 228 | 7,000 | 1,140 |
| 2001-05-17 | 242 | 242 | 232 | 239 | 26,000 | 1,195 |
| 2001-05-16 | 221 | 222 | 220 | 222 | 9,000 | 1,110 |
| 2001-05-15 | 222 | 222 | 219 | 219 | 4,000 | 1,095 |
| 2001-05-14 | 223 | 223 | 222 | 222 | 4,000 | 1,110 |
| 2001-05-11 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2001-05-10 | 230 | 230 | 222 | 222 | 5,000 | 1,110 |
| 2001-05-09 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2001-05-08 | 240 | 240 | 230 | 230 | 10,000 | 1,150 |
| 2001-05-07 | 245 | 245 | 240 | 240 | 6,000 | 1,200 |
| 2001-05-02 | 253 | 265 | 250 | 250 | 14,000 | 1,250 |
| 2001-05-01 | 240 | 265 | 240 | 265 | 16,000 | 1,325 |
| 2001-04-27 | 230 | 239 | 230 | 239 | 18,000 | 1,195 |
| 2001-04-26 | 217 | 225 | 217 | 223 | 11,000 | 1,115 |
| 2001-04-25 | 214 | 218 | 214 | 218 | 13,000 | 1,090 |
| 2001-04-24 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2001-04-23 | 213 | 213 | 209 | 213 | 8,000 | 1,065 |
| 2001-04-20 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-04-19 | 209 | 212 | 209 | 212 | 6,000 | 1,060 |
| 2001-04-18 | 208 | 209 | 208 | 208 | 8,000 | 1,040 |
| 2001-04-17 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-04-16 | 208 | 208 | 205 | 205 | 2,000 | 1,025 |
| 2001-04-13 | 209 | 209 | 206 | 206 | 3,000 | 1,030 |
| 2001-04-12 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2001-04-11 | 208 | 208 | 201 | 201 | 7,000 | 1,005 |
| 2001-04-10 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2001-04-09 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-04-06 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-04-05 | 201 | 212 | 201 | 209 | 11,000 | 1,045 |
| 2001-04-04 | 213 | 213 | 209 | 209 | 8,000 | 1,045 |
| 2001-04-03 | 201 | 215 | 201 | 215 | 10,000 | 1,075 |
| 2001-04-02 | 205 | 205 | 201 | 201 | 4,000 | 1,005 |
| 2001-03-30 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2001-03-29 | 211 | 215 | 211 | 215 | 5,000 | 1,075 |
| 2001-03-28 | 209 | 210 | 209 | 210 | 11,000 | 1,050 |
| 2001-03-27 | 207 | 210 | 205 | 210 | 12,000 | 1,050 |
| 2001-03-26 | 201 | 210 | 200 | 210 | 9,000 | 1,050 |
| 2001-03-23 | 209 | 209 | 200 | 200 | 7,000 | 1,000 |
| 2001-03-22 | 200 | 210 | 195 | 195 | 6,000 | 975 |
| 2001-03-21 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2001-03-19 | 200 | 200 | 199 | 200 | 4,000 | 1,000 |
| 2001-03-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-03-15 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-03-14 | 192 | 192 | 190 | 192 | 13,000 | 960 |
| 2001-03-13 | 205 | 206 | 190 | 190 | 7,000 | 950 |
| 2001-03-12 | 214 | 214 | 206 | 206 | 4,000 | 1,030 |
| 2001-03-09 | 216 | 216 | 216 | 216 | 13,000 | 1,080 |
| 2001-03-08 | 208 | 208 | 206 | 206 | 6,000 | 1,030 |
| 2001-03-07 | 205 | 211 | 205 | 210 | 11,000 | 1,050 |
| 2001-03-06 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-03-05 | 213 | 213 | 206 | 206 | 5,000 | 1,030 |
| 2001-03-02 | 205 | 213 | 205 | 213 | 4,000 | 1,065 |
| 2001-03-01 | 205 | 210 | 205 | 205 | 5,000 | 1,025 |
| 2001-02-28 | 205 | 205 | 204 | 205 | 9,000 | 1,025 |
| 2001-02-27 | 219 | 219 | 205 | 205 | 13,000 | 1,025 |
| 2001-02-26 | 200 | 214 | 196 | 214 | 21,000 | 1,070 |
| 2001-02-23 | 195 | 200 | 195 | 200 | 3,000 | 1,000 |
| 2001-02-22 | 204 | 204 | 193 | 193 | 5,000 | 965 |
| 2001-02-21 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-02-15 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-02-14 | 195 | 195 | 191 | 191 | 4,000 | 955 |
| 2001-02-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-02-09 | 192 | 192 | 190 | 190 | 5,000 | 950 |
| 2001-02-08 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 2001-02-07 | 194 | 194 | 192 | 192 | 3,000 | 960 |
| 2001-02-05 | 212 | 212 | 195 | 195 | 8,000 | 975 |
| 2001-02-02 | 191 | 195 | 191 | 192 | 7,000 | 960 |
| 2001-02-01 | 204 | 204 | 194 | 194 | 4,000 | 970 |
| 2001-01-31 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-01-30 | 210 | 210 | 205 | 210 | 7,000 | 1,050 |
| 2001-01-29 | 210 | 210 | 205 | 205 | 5,000 | 1,025 |
| 2001-01-26 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2001-01-25 | 209 | 210 | 209 | 210 | 14,000 | 1,050 |
| 2001-01-24 | 200 | 205 | 200 | 205 | 9,000 | 1,025 |
| 2001-01-22 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2001-01-19 | 195 | 195 | 190 | 190 | 14,000 | 950 |
| 2001-01-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-01-16 | 187 | 195 | 187 | 195 | 4,000 | 975 |
| 2001-01-15 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2001-01-12 | 190 | 190 | 173 | 178 | 9,000 | 890 |
| 2001-01-11 | 199 | 199 | 193 | 193 | 10,000 | 965 |
| 2001-01-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-01-09 | 197 | 200 | 197 | 200 | 7,000 | 1,000 |
| 2001-01-05 | 198 | 198 | 197 | 197 | 5,000 | 985 |
| 2001-01-04 | 198 | 198 | 198 | 198 | 3,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
