6901 澤藤電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2002-12-27 | 120 | 125 | 120 | 123 | 17,000 | 615 |
| 2002-12-26 | 118 | 119 | 118 | 119 | 2,000 | 595 |
| 2002-12-25 | 118 | 122 | 117 | 117 | 19,000 | 585 |
| 2002-12-24 | 118 | 120 | 115 | 117 | 20,000 | 585 |
| 2002-12-20 | 118 | 127 | 118 | 120 | 26,000 | 600 |
| 2002-12-19 | 121 | 126 | 121 | 121 | 111,000 | 605 |
| 2002-12-18 | 127 | 127 | 120 | 120 | 12,000 | 600 |
| 2002-12-17 | 135 | 137 | 127 | 127 | 142,000 | 635 |
| 2002-12-16 | 122 | 135 | 122 | 135 | 12,000 | 675 |
| 2002-12-13 | 133 | 134 | 124 | 126 | 57,000 | 630 |
| 2002-12-12 | 133 | 139 | 133 | 139 | 3,000 | 695 |
| 2002-12-11 | 137 | 140 | 136 | 140 | 9,000 | 700 |
| 2002-12-10 | 137 | 137 | 137 | 137 | 21,000 | 685 |
| 2002-12-09 | 133 | 137 | 133 | 137 | 7,000 | 685 |
| 2002-12-06 | 136 | 137 | 133 | 133 | 13,000 | 665 |
| 2002-12-05 | 133 | 133 | 133 | 133 | 9,000 | 665 |
| 2002-12-04 | 135 | 135 | 122 | 133 | 22,000 | 665 |
| 2002-12-03 | 133 | 137 | 133 | 137 | 13,000 | 685 |
| 2002-12-02 | 136 | 136 | 131 | 132 | 13,000 | 660 |
| 2002-11-29 | 122 | 134 | 122 | 134 | 10,000 | 670 |
| 2002-11-28 | 141 | 141 | 137 | 137 | 6,000 | 685 |
| 2002-11-27 | 136 | 145 | 136 | 136 | 16,000 | 680 |
| 2002-11-26 | 137 | 138 | 136 | 137 | 15,000 | 685 |
| 2002-11-25 | 140 | 140 | 136 | 136 | 16,000 | 680 |
| 2002-11-22 | 144 | 144 | 134 | 136 | 19,000 | 680 |
| 2002-11-21 | 126 | 126 | 116 | 124 | 36,000 | 620 |
| 2002-11-20 | 115 | 126 | 114 | 126 | 18,000 | 630 |
| 2002-11-19 | 115 | 130 | 115 | 130 | 6,000 | 650 |
| 2002-11-18 | 140 | 140 | 130 | 130 | 22,000 | 650 |
| 2002-11-15 | 153 | 153 | 140 | 140 | 20,000 | 700 |
| 2002-11-13 | 165 | 168 | 163 | 163 | 4,000 | 815 |
| 2002-11-12 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-11-11 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2002-11-08 | 173 | 173 | 172 | 172 | 4,000 | 860 |
| 2002-11-06 | 169 | 169 | 163 | 163 | 8,000 | 815 |
| 2002-11-05 | 159 | 164 | 159 | 164 | 2,000 | 820 |
| 2002-11-01 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2002-10-31 | 170 | 171 | 170 | 171 | 4,000 | 855 |
| 2002-10-30 | 179 | 179 | 177 | 177 | 2,000 | 885 |
| 2002-10-29 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2002-10-28 | 174 | 175 | 172 | 175 | 10,000 | 875 |
| 2002-10-25 | 172 | 175 | 170 | 174 | 13,000 | 870 |
| 2002-10-24 | 175 | 175 | 167 | 167 | 6,000 | 835 |
| 2002-10-23 | 166 | 175 | 161 | 175 | 7,000 | 875 |
| 2002-10-22 | 166 | 166 | 165 | 165 | 5,000 | 825 |
| 2002-10-21 | 169 | 169 | 164 | 165 | 5,000 | 825 |
| 2002-10-18 | 170 | 170 | 164 | 164 | 10,000 | 820 |
| 2002-10-17 | 160 | 162 | 160 | 160 | 13,000 | 800 |
| 2002-10-16 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 2002-10-15 | 164 | 165 | 164 | 165 | 8,000 | 825 |
| 2002-10-11 | 148 | 150 | 148 | 150 | 4,000 | 750 |
| 2002-10-10 | 143 | 143 | 139 | 139 | 11,000 | 695 |
| 2002-10-09 | 152 | 152 | 145 | 145 | 6,000 | 725 |
| 2002-10-08 | 152 | 152 | 151 | 151 | 14,000 | 755 |
| 2002-10-07 | 161 | 161 | 151 | 151 | 5,000 | 755 |
| 2002-10-04 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-10-03 | 180 | 180 | 168 | 169 | 7,000 | 845 |
| 2002-10-02 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2002-10-01 | 179 | 179 | 176 | 176 | 13,000 | 880 |
| 2002-09-30 | 184 | 184 | 178 | 183 | 9,000 | 915 |
| 2002-09-27 | 185 | 185 | 176 | 180 | 38,000 | 900 |
| 2002-09-26 | 171 | 192 | 171 | 184 | 78,000 | 920 |
| 2002-09-25 | 170 | 175 | 170 | 170 | 10,000 | 850 |
| 2002-09-24 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2002-09-20 | 175 | 175 | 174 | 174 | 6,000 | 870 |
| 2002-09-19 | 170 | 170 | 170 | 170 | 17,000 | 850 |
| 2002-09-18 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2002-09-17 | 164 | 170 | 164 | 170 | 12,000 | 850 |
| 2002-09-13 | 164 | 164 | 164 | 164 | 37,000 | 820 |
| 2002-09-12 | 167 | 170 | 167 | 170 | 5,000 | 850 |
| 2002-09-11 | 166 | 166 | 161 | 162 | 5,000 | 810 |
| 2002-09-10 | 172 | 172 | 166 | 166 | 18,000 | 830 |
| 2002-09-09 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2002-09-05 | 158 | 160 | 156 | 160 | 7,000 | 800 |
| 2002-09-04 | 163 | 163 | 155 | 156 | 9,000 | 780 |
| 2002-09-03 | 170 | 170 | 165 | 165 | 14,000 | 825 |
| 2002-09-02 | 170 | 170 | 165 | 170 | 10,000 | 850 |
| 2002-08-30 | 165 | 170 | 165 | 166 | 11,000 | 830 |
| 2002-08-29 | 178 | 178 | 169 | 169 | 4,000 | 845 |
| 2002-08-28 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2002-08-27 | 174 | 178 | 168 | 178 | 8,000 | 890 |
| 2002-08-26 | 174 | 174 | 173 | 174 | 9,000 | 870 |
| 2002-08-23 | 170 | 173 | 170 | 173 | 19,000 | 865 |
| 2002-08-22 | 174 | 174 | 166 | 170 | 7,000 | 850 |
| 2002-08-21 | 174 | 174 | 171 | 171 | 8,000 | 855 |
| 2002-08-20 | 171 | 176 | 169 | 174 | 10,000 | 870 |
| 2002-08-19 | 179 | 179 | 176 | 176 | 5,000 | 880 |
| 2002-08-16 | 170 | 170 | 169 | 170 | 3,000 | 850 |
| 2002-08-15 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2002-08-14 | 170 | 170 | 166 | 169 | 5,000 | 845 |
| 2002-08-13 | 170 | 170 | 165 | 166 | 5,000 | 830 |
| 2002-08-12 | 165 | 167 | 165 | 167 | 4,000 | 835 |
| 2002-08-09 | 175 | 175 | 167 | 167 | 16,000 | 835 |
| 2002-08-08 | 166 | 166 | 165 | 166 | 5,000 | 830 |
| 2002-08-07 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-08-05 | 167 | 167 | 166 | 166 | 6,000 | 830 |
| 2002-08-02 | 175 | 175 | 169 | 169 | 25,000 | 845 |
| 2002-08-01 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2002-07-31 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-07-30 | 179 | 179 | 172 | 173 | 4,000 | 865 |
| 2002-07-29 | 167 | 180 | 166 | 170 | 14,000 | 850 |
| 2002-07-26 | 174 | 177 | 169 | 177 | 7,000 | 885 |
| 2002-07-25 | 174 | 177 | 174 | 174 | 5,000 | 870 |
| 2002-07-24 | 165 | 174 | 165 | 174 | 5,000 | 870 |
| 2002-07-23 | 169 | 176 | 169 | 176 | 5,000 | 880 |
| 2002-07-22 | 168 | 185 | 168 | 183 | 5,000 | 915 |
| 2002-07-19 | 170 | 175 | 165 | 175 | 6,000 | 875 |
| 2002-07-18 | 168 | 187 | 168 | 187 | 31,000 | 935 |
| 2002-07-17 | 180 | 180 | 167 | 168 | 11,000 | 840 |
| 2002-07-16 | 170 | 178 | 165 | 178 | 12,000 | 890 |
| 2002-07-15 | 175 | 175 | 175 | 175 | 10,000 | 875 |
| 2002-07-12 | 175 | 176 | 175 | 175 | 4,000 | 875 |
| 2002-07-11 | 176 | 176 | 175 | 175 | 8,000 | 875 |
| 2002-07-10 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-07-09 | 171 | 175 | 171 | 174 | 7,000 | 870 |
| 2002-07-08 | 170 | 174 | 170 | 170 | 10,000 | 850 |
| 2002-07-05 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2002-07-04 | 165 | 167 | 165 | 167 | 8,000 | 835 |
| 2002-07-03 | 156 | 163 | 153 | 163 | 7,000 | 815 |
| 2002-07-02 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-07-01 | 159 | 169 | 159 | 169 | 3,000 | 845 |
| 2002-06-28 | 158 | 159 | 158 | 159 | 6,000 | 795 |
| 2002-06-27 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2002-06-26 | 165 | 165 | 156 | 157 | 11,000 | 785 |
| 2002-06-25 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2002-06-24 | 161 | 164 | 161 | 164 | 4,000 | 820 |
| 2002-06-21 | 172 | 172 | 164 | 166 | 7,000 | 830 |
| 2002-06-20 | 179 | 183 | 171 | 173 | 19,000 | 865 |
| 2002-06-19 | 175 | 175 | 164 | 164 | 9,000 | 820 |
| 2002-06-18 | 162 | 162 | 160 | 160 | 6,000 | 800 |
| 2002-06-17 | 165 | 165 | 162 | 162 | 5,000 | 810 |
| 2002-06-14 | 178 | 178 | 165 | 165 | 40,000 | 825 |
| 2002-06-13 | 176 | 178 | 169 | 169 | 6,000 | 845 |
| 2002-06-12 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2002-06-11 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2002-06-10 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-06-07 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2002-06-06 | 187 | 187 | 175 | 175 | 10,000 | 875 |
| 2002-06-05 | 187 | 187 | 175 | 181 | 9,000 | 905 |
| 2002-06-04 | 189 | 189 | 183 | 183 | 8,000 | 915 |
| 2002-06-03 | 192 | 192 | 182 | 184 | 17,000 | 920 |
| 2002-05-31 | 195 | 195 | 193 | 193 | 4,000 | 965 |
| 2002-05-30 | 196 | 196 | 190 | 194 | 11,000 | 970 |
| 2002-05-29 | 193 | 196 | 193 | 196 | 10,000 | 980 |
| 2002-05-28 | 190 | 194 | 189 | 194 | 21,000 | 970 |
| 2002-05-27 | 186 | 190 | 180 | 185 | 28,000 | 925 |
| 2002-05-24 | 182 | 185 | 182 | 185 | 23,000 | 925 |
| 2002-05-23 | 175 | 184 | 175 | 182 | 12,000 | 910 |
| 2002-05-22 | 175 | 175 | 172 | 172 | 11,000 | 860 |
| 2002-05-21 | 167 | 177 | 167 | 174 | 6,000 | 870 |
| 2002-05-20 | 180 | 180 | 172 | 172 | 8,000 | 860 |
| 2002-05-17 | 170 | 176 | 170 | 176 | 4,000 | 880 |
| 2002-05-16 | 177 | 177 | 176 | 176 | 4,000 | 880 |
| 2002-05-15 | 160 | 164 | 160 | 162 | 7,000 | 810 |
| 2002-05-14 | 164 | 164 | 162 | 164 | 5,000 | 820 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2002-05-10 | 168 | 168 | 165 | 165 | 8,000 | 825 |
| 2002-05-09 | 168 | 169 | 165 | 165 | 7,000 | 825 |
| 2002-05-08 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2002-05-07 | 170 | 170 | 169 | 169 | 5,000 | 845 |
| 2002-05-02 | 170 | 170 | 167 | 167 | 20,000 | 835 |
| 2002-05-01 | 172 | 172 | 168 | 171 | 17,000 | 855 |
| 2002-04-30 | 175 | 175 | 171 | 171 | 4,000 | 855 |
| 2002-04-26 | 184 | 184 | 180 | 180 | 6,000 | 900 |
| 2002-04-25 | 190 | 191 | 189 | 189 | 10,000 | 945 |
| 2002-04-24 | 181 | 190 | 181 | 190 | 17,000 | 950 |
| 2002-04-23 | 189 | 189 | 182 | 182 | 3,000 | 910 |
| 2002-04-22 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2002-04-19 | 185 | 185 | 183 | 183 | 5,000 | 915 |
| 2002-04-18 | 181 | 184 | 181 | 184 | 2,000 | 920 |
| 2002-04-16 | 175 | 175 | 171 | 174 | 5,000 | 870 |
| 2002-04-15 | 180 | 180 | 174 | 174 | 6,000 | 870 |
| 2002-04-12 | 187 | 187 | 180 | 180 | 7,000 | 900 |
| 2002-04-11 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-04-10 | 189 | 189 | 182 | 187 | 8,000 | 935 |
| 2002-04-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-04-08 | 186 | 190 | 182 | 182 | 6,000 | 910 |
| 2002-04-05 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2002-04-04 | 177 | 178 | 177 | 177 | 4,000 | 885 |
| 2002-04-03 | 179 | 180 | 177 | 177 | 5,000 | 885 |
| 2002-04-02 | 185 | 185 | 175 | 179 | 5,000 | 895 |
| 2002-04-01 | 195 | 195 | 186 | 186 | 4,000 | 930 |
| 2002-03-29 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2002-03-28 | 189 | 195 | 189 | 195 | 3,000 | 975 |
| 2002-03-27 | 182 | 195 | 180 | 195 | 6,000 | 975 |
| 2002-03-25 | 187 | 188 | 182 | 182 | 11,000 | 910 |
| 2002-03-22 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2002-03-20 | 185 | 190 | 185 | 186 | 16,000 | 930 |
| 2002-03-19 | 195 | 195 | 185 | 190 | 17,000 | 950 |
| 2002-03-18 | 194 | 204 | 194 | 200 | 9,000 | 1,000 |
| 2002-03-15 | 181 | 190 | 180 | 189 | 6,000 | 945 |
| 2002-03-14 | 187 | 187 | 175 | 182 | 10,000 | 910 |
| 2002-03-13 | 180 | 197 | 180 | 190 | 9,000 | 950 |
| 2002-03-12 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2002-03-11 | 188 | 188 | 180 | 183 | 15,000 | 915 |
| 2002-03-08 | 183 | 185 | 183 | 185 | 38,000 | 925 |
| 2002-03-07 | 203 | 203 | 188 | 193 | 24,000 | 965 |
| 2002-03-06 | 214 | 214 | 200 | 209 | 13,000 | 1,045 |
| 2002-03-05 | 220 | 220 | 215 | 215 | 14,000 | 1,075 |
| 2002-03-04 | 191 | 200 | 191 | 200 | 17,000 | 1,000 |
| 2002-03-01 | 180 | 187 | 180 | 187 | 16,000 | 935 |
| 2002-02-28 | 171 | 175 | 171 | 175 | 15,000 | 875 |
| 2002-02-27 | 170 | 171 | 170 | 171 | 8,000 | 855 |
| 2002-02-26 | 167 | 167 | 156 | 156 | 15,000 | 780 |
| 2002-02-25 | 155 | 156 | 155 | 156 | 5,000 | 780 |
| 2002-02-22 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2002-02-21 | 162 | 162 | 154 | 159 | 9,000 | 795 |
| 2002-02-20 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-02-19 | 145 | 150 | 141 | 141 | 5,000 | 705 |
| 2002-02-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-02-15 | 155 | 155 | 154 | 154 | 6,000 | 770 |
| 2002-02-14 | 145 | 155 | 145 | 155 | 12,000 | 775 |
| 2002-02-13 | 139 | 144 | 139 | 144 | 5,000 | 720 |
| 2002-02-12 | 137 | 137 | 137 | 137 | 6,000 | 685 |
| 2002-02-08 | 137 | 137 | 132 | 132 | 14,000 | 660 |
| 2002-02-07 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2002-02-06 | 135 | 135 | 132 | 132 | 3,000 | 660 |
| 2002-02-05 | 136 | 137 | 135 | 137 | 4,000 | 685 |
| 2002-02-04 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-02-01 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2002-01-31 | 146 | 146 | 146 | 146 | 8,000 | 730 |
| 2002-01-30 | 140 | 145 | 140 | 145 | 3,000 | 725 |
| 2002-01-29 | 145 | 145 | 140 | 140 | 11,000 | 700 |
| 2002-01-25 | 140 | 148 | 140 | 140 | 17,000 | 700 |
| 2002-01-24 | 134 | 140 | 134 | 139 | 5,000 | 695 |
| 2002-01-23 | 143 | 143 | 139 | 139 | 3,000 | 695 |
| 2002-01-22 | 140 | 145 | 140 | 143 | 6,000 | 715 |
| 2002-01-21 | 139 | 139 | 137 | 139 | 10,000 | 695 |
| 2002-01-18 | 139 | 140 | 133 | 140 | 14,000 | 700 |
| 2002-01-17 | 126 | 154 | 126 | 154 | 19,000 | 770 |
| 2002-01-16 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2002-01-15 | 134 | 134 | 133 | 134 | 5,000 | 670 |
| 2002-01-11 | 147 | 147 | 141 | 141 | 8,000 | 705 |
| 2002-01-10 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-01-09 | 138 | 138 | 136 | 138 | 7,000 | 690 |
| 2002-01-08 | 148 | 148 | 140 | 140 | 4,000 | 700 |
| 2002-01-07 | 142 | 147 | 142 | 147 | 3,000 | 735 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
