6901 澤藤電機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30429435428428114,0002,140
2005-12-29434445428434398,0002,170
2005-12-28402428402424356,0002,120
2005-12-2740440440140188,0002,005
2005-12-2640640639840475,0002,020
2005-12-2240240239639751,0001,985
2005-12-2139740439740281,0002,010
2005-12-2040140139339766,0001,985
2005-12-1940340539839838,0001,990
2005-12-1640640639940270,0002,010
2005-12-15408408402406108,0002,030
2005-12-14404404399402128,0002,010
2005-12-1339940239839980,0001,995
2005-12-1240540539939982,0001,995
2005-12-09393397391396110,0001,980
2005-12-08401401390392127,0001,960
2005-12-07395400392396169,0001,980
2005-12-06401404392392293,0001,960
2005-12-05394410392399869,0001,995
2005-12-0237838337737969,0001,895
2005-12-0138038037237871,0001,890
2005-11-3038538737938165,0001,905
2005-11-2938839138439044,0001,950
2005-11-2838639038138849,0001,940
2005-11-2538738938438526,0001,925
2005-11-2439239338738767,0001,935
2005-11-2238839538339391,0001,965
2005-11-2138038838038163,0001,905
2005-11-1838038237537884,0001,890
2005-11-1737037936537430,0001,870
2005-11-1636037035736842,0001,840
2005-11-1537737836536554,0001,825
2005-11-1437438037437442,0001,870
2005-11-1137937937337651,0001,880
2005-11-1037738037237875,0001,890
2005-11-09377382377380120,0001,900
2005-11-08397397380392282,0001,960
2005-11-07385411369397845,0001,985
2005-11-04343389337389662,0001,945
2005-11-0234034433333876,0001,690
2005-11-0133534033533838,0001,690
2005-10-3132833332833076,0001,650
2005-10-2832532732232641,0001,630
2005-10-2732232532132525,0001,625
2005-10-2631832331832043,0001,600
2005-10-2531231731231641,0001,580
2005-10-2431831831131233,0001,560
2005-10-2131931931531820,0001,590
2005-10-2031632331631953,0001,595
2005-10-1931832031731921,0001,595
2005-10-1832632631932033,0001,600
2005-10-1732832932532529,0001,625
2005-10-1432632732532626,0001,630
2005-10-1333333332432624,0001,630
2005-10-1233533532733036,0001,650
2005-10-1132933632933531,0001,675
2005-10-0733133132032964,0001,645
2005-10-0633834132833246,0001,660
2005-10-0534434433934154,0001,705
2005-10-04339347337342118,0001,710
2005-10-0334734733634084,0001,700
2005-09-30337355329346265,0001,730
2005-09-2934334333433657,0001,680
2005-09-2833333832733884,0001,690
2005-09-2733533633333444,0001,670
2005-09-2633733732733442,0001,670
2005-09-2232532732532764,0001,635
2005-09-2132332532032555,0001,625
2005-09-2032532532132525,0001,625
2005-09-1632132232032131,0001,605
2005-09-1532032332032063,0001,600
2005-09-1432632632132522,0001,625
2005-09-1332432932232629,0001,630
2005-09-1233333532432544,0001,625
2005-09-09318332318330112,0001,650
2005-09-0832732731932124,0001,605
2005-09-0732832932232741,0001,635
2005-09-06337338330330112,0001,650
2005-09-05350351337341294,0001,705
2005-09-02311340311337250,0001,685
2005-09-0130931330931221,0001,560
2005-08-3130830930630711,0001,535
2005-08-303093093073079,0001,535
2005-08-293083083063069,0001,530
2005-08-2630830830430623,0001,530
2005-08-2530930930430620,0001,530
2005-08-2430730830430714,0001,535
2005-08-2330630930530525,0001,525
2005-08-2230130730130716,0001,535
2005-08-1930930930130225,0001,510
2005-08-1830530930330629,0001,530
2005-08-1729631229429830,0001,490
2005-08-1629529729229717,0001,485
2005-08-1529029628929455,0001,470
2005-08-1230030029529522,0001,475
2005-08-1130030229930032,0001,500
2005-08-1029929929229839,0001,490
2005-08-0929029529029517,0001,475
2005-08-0828229328228936,0001,445
2005-08-0530030329629716,0001,485
2005-08-0430330330030220,0001,510
2005-08-0330630630130316,0001,515
2005-08-0230630730530513,0001,525
2005-08-0131031230731034,0001,550
2005-07-2931531530731247,0001,560
2005-07-2831431731431522,0001,575
2005-07-2731431531131427,0001,570
2005-07-2630631430431452,0001,570
2005-07-2531031030130638,0001,530
2005-07-2231031030631010,0001,550
2005-07-213103123103108,0001,550
2005-07-2031131331031214,0001,560
2005-07-193103153103128,0001,560
2005-07-153103143103148,0001,570
2005-07-1430831330831116,0001,555
2005-07-1331231230831122,0001,555
2005-07-123173173123127,0001,560
2005-07-1130931530931522,0001,575
2005-07-0831131530931223,0001,560
2005-07-0731031230931215,0001,560
2005-07-0631331431231210,0001,560
2005-07-0531731731131327,0001,565
2005-07-0431931931431828,0001,590
2005-07-0130931730931675,0001,580
2005-06-3031031230631084,0001,550
2005-06-2930431030431045,0001,550
2005-06-2830230929630530,0001,525
2005-06-2730830830230520,0001,525
2005-06-243093093083099,0001,545
2005-06-233063093063098,0001,545
2005-06-2230831130831129,0001,555
2005-06-2130931030930912,0001,545
2005-06-2031131330730716,0001,535
2005-06-1731431530831120,0001,555
2005-06-1631231231131112,0001,555
2005-06-1530831330831138,0001,555
2005-06-1432032031131375,0001,565
2005-06-1332332531432570,0001,625
2005-06-1031431931331890,0001,590
2005-06-09316327313324108,0001,620
2005-06-0831131531031414,0001,570
2005-06-0731031630831048,0001,550
2005-06-0630531030530621,0001,530
2005-06-0330330830230428,0001,520
2005-06-0230231030230653,0001,530
2005-06-0129930429630421,0001,520
2005-05-3129930329430143,0001,505
2005-05-3029830129730024,0001,500
2005-05-272992992952956,0001,475
2005-05-2629529529429419,0001,470
2005-05-2529830329730026,0001,500
2005-05-2429229829229724,0001,485
2005-05-2328828928828914,0001,445
2005-05-2028729328428518,0001,425
2005-05-1928229528028553,0001,425
2005-05-1827827827327511,0001,375
2005-05-1728528527927925,0001,395
2005-05-1628629127927961,0001,395
2005-05-1328228528128523,0001,425
2005-05-1228428928028217,0001,410
2005-05-1128828928028912,0001,445
2005-05-102892922882889,0001,440
2005-05-092872892862889,0001,440
2005-05-0629129128528614,0001,430
2005-05-0228028428028411,0001,420
2005-04-282802822802822,0001,410
2005-04-2728728727628317,0001,415
2005-04-262902902852853,0001,425
2005-04-2528629128128524,0001,425
2005-04-2228928928328612,0001,430
2005-04-2127728127627923,0001,395
2005-04-2028630028128132,0001,405
2005-04-1927228427228432,0001,420
2005-04-1828928927327338,0001,365
2005-04-1529329429129220,0001,460
2005-04-1430030029429829,0001,490
2005-04-1331231230230646,0001,530
2005-04-12305320300314127,0001,570
2005-04-1131231229830429,0001,520
2005-04-0830530829930822,0001,540
2005-04-0730330830230522,0001,525
2005-04-0629830329430030,0001,500
2005-04-0528629928529327,0001,465
2005-04-0428829328628868,0001,440
2005-04-0128829828829864,0001,490
2005-03-3130430829629829,0001,490
2005-03-3030030529130421,0001,520
2005-03-2930831030530730,0001,535
2005-03-2831131230931126,0001,555
2005-03-25315319315317146,0001,585
2005-03-2431731731331536,0001,575
2005-03-2331831831031247,0001,560
2005-03-2231931931731717,0001,585
2005-03-1831931931631618,0001,580
2005-03-1731331831331828,0001,590
2005-03-1631831831231248,0001,560
2005-03-1532232231831832,0001,590
2005-03-1432232231932129,0001,605
2005-03-1132232831831966,0001,595
2005-03-1032332732032442,0001,620
2005-03-0932532831932365,0001,615
2005-03-0833133131932387,0001,615
2005-03-0733633832533186,0001,655
2005-03-04323335321331223,0001,655
2005-03-0332232432132444,0001,620
2005-03-0232332331932129,0001,605
2005-03-0132132231832158,0001,605
2005-02-2832432431931945,0001,595
2005-02-2532332431732293,0001,610
2005-02-2432432731932155,0001,605
2005-02-2332532531831947,0001,595
2005-02-2232232932032993,0001,645
2005-02-2132032631832041,0001,600
2005-02-1832032532032317,0001,615
2005-02-1732232531332587,0001,625
2005-02-1633033032132273,0001,610
2005-02-15328332323329152,0001,645
2005-02-14325343325325402,0001,625
2005-02-10320330319323279,0001,615
2005-02-0931231730631675,0001,580
2005-02-0830731930331277,0001,560
2005-02-0730630930230460,0001,520
2005-02-04310310300306118,0001,530
2005-02-0331831830831099,0001,550
2005-02-02316324312314222,0001,570
2005-02-01304335303321690,0001,605
2005-01-31299304298304111,0001,520
2005-01-2829929929429981,0001,495
2005-01-2729230028729572,0001,475
2005-01-2629930229230295,0001,510
2005-01-25296298290291142,0001,455
2005-01-2429729729129468,0001,470
2005-01-21301304295298172,0001,490
2005-01-20307309302306293,0001,530
2005-01-19313325305317504,0001,585
2005-01-18286305282304219,0001,520
2005-01-1728429228128771,0001,435
2005-01-1428428728128618,0001,430
2005-01-1328529328528850,0001,440
2005-01-1228528928328849,0001,440
2005-01-1128929328529054,0001,450
2005-01-0727728927728151,0001,405
2005-01-0626328026327545,0001,375
2005-01-0527527526326811,0001,340

分割・併合履歴 : [2017-09-27]1株→0.2株