1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2004年

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
2004-12-302762762752757,0001,375
2004-12-292702702702701,0001,350
2004-12-2826827126827012,0001,350
2004-12-2727527526826816,0001,340
2004-12-2427428027427514,0001,375
2004-12-222672742672748,0001,370
2004-12-2125927425926816,0001,340
2004-12-202552572552576,0001,285
2004-12-1725525725525516,0001,275
2004-12-162592592572574,0001,285
2004-12-1525725825725815,0001,290
2004-12-1425925925625616,0001,280
2004-12-132582582572578,0001,285
2004-12-1025526025525758,0001,285
2004-12-0926126626026012,0001,300
2004-12-082642642602619,0001,305
2004-12-0726526926426412,0001,320
2004-12-062632702632645,0001,320
2004-12-0326026626026311,0001,315
2004-12-0226026126026015,0001,300
2004-12-012602602602607,0001,300
2004-11-302652652642642,0001,320
2004-11-292602662602668,0001,330
2004-11-262622622622622,0001,310
2004-11-252622622622625,0001,310
2004-11-242632642622624,0001,310
2004-11-222562612562608,0001,300
2004-11-192632632632634,0001,315
2004-11-182662662642642,0001,320
2004-11-172682712662668,0001,330
2004-11-162692732692733,0001,365
2004-11-1526327026326913,0001,345
2004-11-122642652632639,0001,315
2004-11-1126526526326310,0001,315
2004-11-102692722672689,0001,340
2004-11-0927227226426912,0001,345
2004-11-082692692672675,0001,335
2004-11-052742742702745,0001,370
2004-11-042762762712713,0001,355
2004-11-0227528327527516,0001,375
2004-11-0127527527027513,0001,375
2004-10-292662672662673,0001,335
2004-10-282692692672696,0001,345
2004-10-2726826926426914,0001,345
2004-10-2626226426126426,0001,320
2004-10-2526826826426619,0001,330
2004-10-222692692642685,0001,340
2004-10-2126926926226514,0001,325
2004-10-2026326726226731,0001,335
2004-10-192682702682704,0001,350
2004-10-182662682662684,0001,340
2004-10-1526526626126624,0001,330
2004-10-1426726726326411,0001,320
2004-10-132702752702718,0001,355
2004-10-122782782752753,0001,375
2004-10-082812812812812,0001,405
2004-10-0727427827427813,0001,390
2004-10-062682732662686,0001,340
2004-10-052682682682681,0001,340
2004-10-0426527126327028,0001,350
2004-10-012682682682682,0001,340
2004-09-302642642632632,0001,315
2004-09-2927827825826717,0001,335
2004-09-282742792742764,0001,380
2004-09-272692772672718,0001,355
2004-09-2426927826727817,0001,390
2004-09-222772792762794,0001,395
2004-09-212772802772788,0001,390
2004-09-1727928227928218,0001,410
2004-09-1628528728128417,0001,420
2004-09-152952952882885,0001,440
2004-09-142942962942964,0001,480
2004-09-132952952952952,0001,475
2004-09-1029729729329333,0001,465
2004-09-0929429829329313,0001,465
2004-09-0830030529029533,0001,475
2004-09-0730230530130512,0001,525
2004-09-0629930429930015,0001,500
2004-09-0330830829729734,0001,485
2004-09-0231331330130759,0001,535
2004-09-01295317294317147,0001,585
2004-08-3129329429129485,0001,470
2004-08-302932932912914,0001,455
2004-08-2729029129029111,0001,455
2004-08-262862902862909,0001,450
2004-08-2529129128629123,0001,455
2004-08-2428729228729121,0001,455
2004-08-2329229228829130,0001,455
2004-08-2028929028629022,0001,450
2004-08-1928928928528616,0001,430
2004-08-182852892852896,0001,445
2004-08-172842902842887,0001,440
2004-08-162862862822868,0001,430
2004-08-1328728728528511,0001,425
2004-08-122862862862865,0001,430
2004-08-112862862852868,0001,430
2004-08-1028428728028620,0001,430
2004-08-0928428528328511,0001,425
2004-08-0628529028428723,0001,435
2004-08-0529329529229215,0001,460
2004-08-0428529528529259,0001,460
2004-08-0328828928528924,0001,445
2004-08-022902902872889,0001,440
2004-07-3028129228029050,0001,450
2004-07-2928928928428629,0001,430
2004-07-2828629128429144,0001,455
2004-07-2729529528828986,0001,445
2004-07-26286297286295251,0001,475
2004-07-2327828627828466,0001,420
2004-07-2227827827727813,0001,390
2004-07-2127528027527725,0001,385
2004-07-2027427627427415,0001,370
2004-07-1627527527127415,0001,370
2004-07-1527127126727113,0001,355
2004-07-1427428027427836,0001,390
2004-07-1326927026626817,0001,340
2004-07-1227327326426414,0001,320
2004-07-0927027226626830,0001,340
2004-07-0825626625626272,0001,310
2004-07-0725826525426023,0001,300
2004-07-0627027026126536,0001,325
2004-07-0527027526827035,0001,350
2004-07-0227527526827010,0001,350
2004-07-01277280268276102,0001,380
2004-06-3027527727127729,0001,385
2004-06-2927127426927419,0001,370
2004-06-2827527526726835,0001,340
2004-06-2526627626327549,0001,375
2004-06-2426527026226630,0001,330
2004-06-2326927526026967,0001,345
2004-06-2226627126626849,0001,340
2004-06-2127327426926938,0001,345
2004-06-1827528027127934,0001,395
2004-06-1728428427327355,0001,365
2004-06-16290290280284104,0001,420
2004-06-1528829227829075,0001,450
2004-06-14290297285290136,0001,450
2004-06-11280293280291313,0001,455
2004-06-10259300256276452,0001,380
2004-06-09243258242255140,0001,275
2004-06-0824124324024228,0001,210
2004-06-072402402392408,0001,200
2004-06-0423623723623712,0001,185
2004-06-0323623723523519,0001,175
2004-06-0224024023623619,0001,180
2004-06-012352402352406,0001,200
2004-05-3123523623023613,0001,180
2004-05-2823623623023421,0001,170
2004-05-2723024122923042,0001,150
2004-05-2623823822922932,0001,145
2004-05-252372382372376,0001,185
2004-05-2424624823623755,0001,185
2004-05-2122823922823685,0001,180
2004-05-2023123121822080,0001,100
2004-05-1922823022623036,0001,150
2004-05-1821922921922426,0001,120
2004-05-1723523622822953,0001,145
2004-05-1425225823723754,0001,185
2004-05-1326226825826214,0001,310
2004-05-122522612522619,0001,305
2004-05-1124525424525219,0001,260
2004-05-1027027024024545,0001,225
2004-05-0727928027727814,0001,390
2004-05-0629129528028123,0001,405
2004-04-3029129428728929,0001,445
2004-04-2829730029529834,0001,490
2004-04-2730530529230056,0001,500
2004-04-26300310297302190,0001,510
2004-04-2329029028628943,0001,445
2004-04-2228728728328421,0001,420
2004-04-2128228328228216,0001,410
2004-04-2028128128028011,0001,400
2004-04-1928929028028019,0001,400
2004-04-162922922832849,0001,420
2004-04-1528729228528774,0001,435
2004-04-1428028727928220,0001,410
2004-04-1327928027828023,0001,400
2004-04-1228028228028012,0001,400
2004-04-0927928427428020,0001,400
2004-04-0828428928128816,0001,440
2004-04-0729529528529319,0001,465
2004-04-06280300280300142,0001,500
2004-04-0528028328028038,0001,400
2004-04-0227228026328031,0001,400
2004-04-0128028027027317,0001,365
2004-03-3127728027628016,0001,400
2004-03-3028028027128015,0001,400
2004-03-2928228227827920,0001,395
2004-03-2628528728028027,0001,400
2004-03-2528128428028154,0001,405
2004-03-24300300277277215,0001,385
2004-03-232522552502557,0001,275
2004-03-222592592522538,0001,265
2004-03-192602602592596,0001,295
2004-03-1825526025325987,0001,295
2004-03-1725325625325511,0001,275
2004-03-1626026225225230,0001,260
2004-03-1525526125225914,0001,295
2004-03-1224324724324729,0001,235
2004-03-1125625625025222,0001,260
2004-03-102552602542589,0001,290
2004-03-0926326325125617,0001,280
2004-03-082582622582627,0001,310
2004-03-0525725825425428,0001,270
2004-03-0425325525025515,0001,275
2004-03-0325125325125315,0001,265
2004-03-0225325524825036,0001,250
2004-03-0125626025325846,0001,290
2004-02-2724824823924625,0001,230
2004-02-2625425423624368,0001,215
2004-02-2525826425025057,0001,250
2004-02-2426726825725865,0001,290
2004-02-23276287273277313,0001,385
2004-02-20254274254272225,0001,360
2004-02-1925325525025351,0001,265
2004-02-1824825224725224,0001,260
2004-02-1724725224725218,0001,260
2004-02-1624625224625045,0001,250
2004-02-1324425224424715,0001,235
2004-02-1224824824424414,0001,220
2004-02-1024925324625335,0001,265
2004-02-092542542542542,0001,270
2004-02-0624725524725512,0001,275
2004-02-0524625224624716,0001,235
2004-02-0425125524625527,0001,275
2004-02-0325325324625013,0001,250
2004-02-0225525725025223,0001,260
2004-01-30243263243260103,0001,300
2004-01-2924225323525331,0001,265
2004-01-2824425024224853,0001,240
2004-01-2724125723825734,0001,285
2004-01-2624224224024012,0001,200
2004-01-232442442412417,0001,205
2004-01-2124224524124114,0001,205
2004-01-2024724724224710,0001,235
2004-01-1923824223824212,0001,210
2004-01-1623424223423723,0001,185
2004-01-1524024424024413,0001,220
2004-01-1424424524024017,0001,200
2004-01-1324524724424434,0001,220
2004-01-0922524122523869,0001,190
2004-01-0821622221622211,0001,110
2004-01-0721821821121314,0001,065
2004-01-0622522521721811,0001,090
2004-01-052152192152156,0001,075

分割・併合履歴 ： [2017-09-27]1株→0.2株