6901 澤藤電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	276	276	275	275	7,000	1,375
2004-12-29	270	270	270	270	1,000	1,350
2004-12-28	268	271	268	270	12,000	1,350
2004-12-27	275	275	268	268	16,000	1,340
2004-12-24	274	280	274	275	14,000	1,375
2004-12-22	267	274	267	274	8,000	1,370
2004-12-21	259	274	259	268	16,000	1,340
2004-12-20	255	257	255	257	6,000	1,285
2004-12-17	255	257	255	255	16,000	1,275
2004-12-16	259	259	257	257	4,000	1,285
2004-12-15	257	258	257	258	15,000	1,290
2004-12-14	259	259	256	256	16,000	1,280
2004-12-13	258	258	257	257	8,000	1,285
2004-12-10	255	260	255	257	58,000	1,285
2004-12-09	261	266	260	260	12,000	1,300
2004-12-08	264	264	260	261	9,000	1,305
2004-12-07	265	269	264	264	12,000	1,320
2004-12-06	263	270	263	264	5,000	1,320
2004-12-03	260	266	260	263	11,000	1,315
2004-12-02	260	261	260	260	15,000	1,300
2004-12-01	260	260	260	260	7,000	1,300
2004-11-30	265	265	264	264	2,000	1,320
2004-11-29	260	266	260	266	8,000	1,330
2004-11-26	262	262	262	262	2,000	1,310
2004-11-25	262	262	262	262	5,000	1,310
2004-11-24	263	264	262	262	4,000	1,310
2004-11-22	256	261	256	260	8,000	1,300
2004-11-19	263	263	263	263	4,000	1,315
2004-11-18	266	266	264	264	2,000	1,320
2004-11-17	268	271	266	266	8,000	1,330
2004-11-16	269	273	269	273	3,000	1,365
2004-11-15	263	270	263	269	13,000	1,345
2004-11-12	264	265	263	263	9,000	1,315
2004-11-11	265	265	263	263	10,000	1,315
2004-11-10	269	272	267	268	9,000	1,340
2004-11-09	272	272	264	269	12,000	1,345
2004-11-08	269	269	267	267	5,000	1,335
2004-11-05	274	274	270	274	5,000	1,370
2004-11-04	276	276	271	271	3,000	1,355
2004-11-02	275	283	275	275	16,000	1,375
2004-11-01	275	275	270	275	13,000	1,375
2004-10-29	266	267	266	267	3,000	1,335
2004-10-28	269	269	267	269	6,000	1,345
2004-10-27	268	269	264	269	14,000	1,345
2004-10-26	262	264	261	264	26,000	1,320
2004-10-25	268	268	264	266	19,000	1,330
2004-10-22	269	269	264	268	5,000	1,340
2004-10-21	269	269	262	265	14,000	1,325
2004-10-20	263	267	262	267	31,000	1,335
2004-10-19	268	270	268	270	4,000	1,350
2004-10-18	266	268	266	268	4,000	1,340
2004-10-15	265	266	261	266	24,000	1,330
2004-10-14	267	267	263	264	11,000	1,320
2004-10-13	270	275	270	271	8,000	1,355
2004-10-12	278	278	275	275	3,000	1,375
2004-10-08	281	281	281	281	2,000	1,405
2004-10-07	274	278	274	278	13,000	1,390
2004-10-06	268	273	266	268	6,000	1,340
2004-10-05	268	268	268	268	1,000	1,340
2004-10-04	265	271	263	270	28,000	1,350
2004-10-01	268	268	268	268	2,000	1,340
2004-09-30	264	264	263	263	2,000	1,315
2004-09-29	278	278	258	267	17,000	1,335
2004-09-28	274	279	274	276	4,000	1,380
2004-09-27	269	277	267	271	8,000	1,355
2004-09-24	269	278	267	278	17,000	1,390
2004-09-22	277	279	276	279	4,000	1,395
2004-09-21	277	280	277	278	8,000	1,390
2004-09-17	279	282	279	282	18,000	1,410
2004-09-16	285	287	281	284	17,000	1,420
2004-09-15	295	295	288	288	5,000	1,440
2004-09-14	294	296	294	296	4,000	1,480
2004-09-13	295	295	295	295	2,000	1,475
2004-09-10	297	297	293	293	33,000	1,465
2004-09-09	294	298	293	293	13,000	1,465
2004-09-08	300	305	290	295	33,000	1,475
2004-09-07	302	305	301	305	12,000	1,525
2004-09-06	299	304	299	300	15,000	1,500
2004-09-03	308	308	297	297	34,000	1,485
2004-09-02	313	313	301	307	59,000	1,535
2004-09-01	295	317	294	317	147,000	1,585
2004-08-31	293	294	291	294	85,000	1,470
2004-08-30	293	293	291	291	4,000	1,455
2004-08-27	290	291	290	291	11,000	1,455
2004-08-26	286	290	286	290	9,000	1,450
2004-08-25	291	291	286	291	23,000	1,455
2004-08-24	287	292	287	291	21,000	1,455
2004-08-23	292	292	288	291	30,000	1,455
2004-08-20	289	290	286	290	22,000	1,450
2004-08-19	289	289	285	286	16,000	1,430
2004-08-18	285	289	285	289	6,000	1,445
2004-08-17	284	290	284	288	7,000	1,440
2004-08-16	286	286	282	286	8,000	1,430
2004-08-13	287	287	285	285	11,000	1,425
2004-08-12	286	286	286	286	5,000	1,430
2004-08-11	286	286	285	286	8,000	1,430
2004-08-10	284	287	280	286	20,000	1,430
2004-08-09	284	285	283	285	11,000	1,425
2004-08-06	285	290	284	287	23,000	1,435
2004-08-05	293	295	292	292	15,000	1,460
2004-08-04	285	295	285	292	59,000	1,460
2004-08-03	288	289	285	289	24,000	1,445
2004-08-02	290	290	287	288	9,000	1,440
2004-07-30	281	292	280	290	50,000	1,450
2004-07-29	289	289	284	286	29,000	1,430
2004-07-28	286	291	284	291	44,000	1,455
2004-07-27	295	295	288	289	86,000	1,445
2004-07-26	286	297	286	295	251,000	1,475
2004-07-23	278	286	278	284	66,000	1,420
2004-07-22	278	278	277	278	13,000	1,390
2004-07-21	275	280	275	277	25,000	1,385
2004-07-20	274	276	274	274	15,000	1,370
2004-07-16	275	275	271	274	15,000	1,370
2004-07-15	271	271	267	271	13,000	1,355
2004-07-14	274	280	274	278	36,000	1,390
2004-07-13	269	270	266	268	17,000	1,340
2004-07-12	273	273	264	264	14,000	1,320
2004-07-09	270	272	266	268	30,000	1,340
2004-07-08	256	266	256	262	72,000	1,310
2004-07-07	258	265	254	260	23,000	1,300
2004-07-06	270	270	261	265	36,000	1,325
2004-07-05	270	275	268	270	35,000	1,350
2004-07-02	275	275	268	270	10,000	1,350
2004-07-01	277	280	268	276	102,000	1,380
2004-06-30	275	277	271	277	29,000	1,385
2004-06-29	271	274	269	274	19,000	1,370
2004-06-28	275	275	267	268	35,000	1,340
2004-06-25	266	276	263	275	49,000	1,375
2004-06-24	265	270	262	266	30,000	1,330
2004-06-23	269	275	260	269	67,000	1,345
2004-06-22	266	271	266	268	49,000	1,340
2004-06-21	273	274	269	269	38,000	1,345
2004-06-18	275	280	271	279	34,000	1,395
2004-06-17	284	284	273	273	55,000	1,365
2004-06-16	290	290	280	284	104,000	1,420
2004-06-15	288	292	278	290	75,000	1,450
2004-06-14	290	297	285	290	136,000	1,450
2004-06-11	280	293	280	291	313,000	1,455
2004-06-10	259	300	256	276	452,000	1,380
2004-06-09	243	258	242	255	140,000	1,275
2004-06-08	241	243	240	242	28,000	1,210
2004-06-07	240	240	239	240	8,000	1,200
2004-06-04	236	237	236	237	12,000	1,185
2004-06-03	236	237	235	235	19,000	1,175
2004-06-02	240	240	236	236	19,000	1,180
2004-06-01	235	240	235	240	6,000	1,200
2004-05-31	235	236	230	236	13,000	1,180
2004-05-28	236	236	230	234	21,000	1,170
2004-05-27	230	241	229	230	42,000	1,150
2004-05-26	238	238	229	229	32,000	1,145
2004-05-25	237	238	237	237	6,000	1,185
2004-05-24	246	248	236	237	55,000	1,185
2004-05-21	228	239	228	236	85,000	1,180
2004-05-20	231	231	218	220	80,000	1,100
2004-05-19	228	230	226	230	36,000	1,150
2004-05-18	219	229	219	224	26,000	1,120
2004-05-17	235	236	228	229	53,000	1,145
2004-05-14	252	258	237	237	54,000	1,185
2004-05-13	262	268	258	262	14,000	1,310
2004-05-12	252	261	252	261	9,000	1,305
2004-05-11	245	254	245	252	19,000	1,260
2004-05-10	270	270	240	245	45,000	1,225
2004-05-07	279	280	277	278	14,000	1,390
2004-05-06	291	295	280	281	23,000	1,405
2004-04-30	291	294	287	289	29,000	1,445
2004-04-28	297	300	295	298	34,000	1,490
2004-04-27	305	305	292	300	56,000	1,500
2004-04-26	300	310	297	302	190,000	1,510
2004-04-23	290	290	286	289	43,000	1,445
2004-04-22	287	287	283	284	21,000	1,420
2004-04-21	282	283	282	282	16,000	1,410
2004-04-20	281	281	280	280	11,000	1,400
2004-04-19	289	290	280	280	19,000	1,400
2004-04-16	292	292	283	284	9,000	1,420
2004-04-15	287	292	285	287	74,000	1,435
2004-04-14	280	287	279	282	20,000	1,410
2004-04-13	279	280	278	280	23,000	1,400
2004-04-12	280	282	280	280	12,000	1,400
2004-04-09	279	284	274	280	20,000	1,400
2004-04-08	284	289	281	288	16,000	1,440
2004-04-07	295	295	285	293	19,000	1,465
2004-04-06	280	300	280	300	142,000	1,500
2004-04-05	280	283	280	280	38,000	1,400
2004-04-02	272	280	263	280	31,000	1,400
2004-04-01	280	280	270	273	17,000	1,365
2004-03-31	277	280	276	280	16,000	1,400
2004-03-30	280	280	271	280	15,000	1,400
2004-03-29	282	282	278	279	20,000	1,395
2004-03-26	285	287	280	280	27,000	1,400
2004-03-25	281	284	280	281	54,000	1,405
2004-03-24	300	300	277	277	215,000	1,385
2004-03-23	252	255	250	255	7,000	1,275
2004-03-22	259	259	252	253	8,000	1,265
2004-03-19	260	260	259	259	6,000	1,295
2004-03-18	255	260	253	259	87,000	1,295
2004-03-17	253	256	253	255	11,000	1,275
2004-03-16	260	262	252	252	30,000	1,260
2004-03-15	255	261	252	259	14,000	1,295
2004-03-12	243	247	243	247	29,000	1,235
2004-03-11	256	256	250	252	22,000	1,260
2004-03-10	255	260	254	258	9,000	1,290
2004-03-09	263	263	251	256	17,000	1,280
2004-03-08	258	262	258	262	7,000	1,310
2004-03-05	257	258	254	254	28,000	1,270
2004-03-04	253	255	250	255	15,000	1,275
2004-03-03	251	253	251	253	15,000	1,265
2004-03-02	253	255	248	250	36,000	1,250
2004-03-01	256	260	253	258	46,000	1,290
2004-02-27	248	248	239	246	25,000	1,230
2004-02-26	254	254	236	243	68,000	1,215
2004-02-25	258	264	250	250	57,000	1,250
2004-02-24	267	268	257	258	65,000	1,290
2004-02-23	276	287	273	277	313,000	1,385
2004-02-20	254	274	254	272	225,000	1,360
2004-02-19	253	255	250	253	51,000	1,265
2004-02-18	248	252	247	252	24,000	1,260
2004-02-17	247	252	247	252	18,000	1,260
2004-02-16	246	252	246	250	45,000	1,250
2004-02-13	244	252	244	247	15,000	1,235
2004-02-12	248	248	244	244	14,000	1,220
2004-02-10	249	253	246	253	35,000	1,265
2004-02-09	254	254	254	254	2,000	1,270
2004-02-06	247	255	247	255	12,000	1,275
2004-02-05	246	252	246	247	16,000	1,235
2004-02-04	251	255	246	255	27,000	1,275
2004-02-03	253	253	246	250	13,000	1,250
2004-02-02	255	257	250	252	23,000	1,260
2004-01-30	243	263	243	260	103,000	1,300
2004-01-29	242	253	235	253	31,000	1,265
2004-01-28	244	250	242	248	53,000	1,240
2004-01-27	241	257	238	257	34,000	1,285
2004-01-26	242	242	240	240	12,000	1,200
2004-01-23	244	244	241	241	7,000	1,205
2004-01-21	242	245	241	241	14,000	1,205
2004-01-20	247	247	242	247	10,000	1,235
2004-01-19	238	242	238	242	12,000	1,210
2004-01-16	234	242	234	237	23,000	1,185
2004-01-15	240	244	240	244	13,000	1,220
2004-01-14	244	245	240	240	17,000	1,200
2004-01-13	245	247	244	244	34,000	1,220
2004-01-09	225	241	225	238	69,000	1,190
2004-01-08	216	222	216	222	11,000	1,110
2004-01-07	218	218	211	213	14,000	1,065
2004-01-06	225	225	217	218	11,000	1,090
2004-01-05	215	219	215	215	6,000	1,075

分割・併合履歴： [2017-09-27]1株→0.2株