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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 429 | 435 | 428 | 428 | 114,000 | 2,140 |
| 2005-12-29 | 434 | 445 | 428 | 434 | 398,000 | 2,170 |
| 2005-12-28 | 402 | 428 | 402 | 424 | 356,000 | 2,120 |
| 2005-12-27 | 404 | 404 | 401 | 401 | 88,000 | 2,005 |
| 2005-12-26 | 406 | 406 | 398 | 404 | 75,000 | 2,020 |
| 2005-12-22 | 402 | 402 | 396 | 397 | 51,000 | 1,985 |
| 2005-12-21 | 397 | 404 | 397 | 402 | 81,000 | 2,010 |
| 2005-12-20 | 401 | 401 | 393 | 397 | 66,000 | 1,985 |
| 2005-12-19 | 403 | 405 | 398 | 398 | 38,000 | 1,990 |
| 2005-12-16 | 406 | 406 | 399 | 402 | 70,000 | 2,010 |
| 2005-12-15 | 408 | 408 | 402 | 406 | 108,000 | 2,030 |
| 2005-12-14 | 404 | 404 | 399 | 402 | 128,000 | 2,010 |
| 2005-12-13 | 399 | 402 | 398 | 399 | 80,000 | 1,995 |
| 2005-12-12 | 405 | 405 | 399 | 399 | 82,000 | 1,995 |
| 2005-12-09 | 393 | 397 | 391 | 396 | 110,000 | 1,980 |
| 2005-12-08 | 401 | 401 | 390 | 392 | 127,000 | 1,960 |
| 2005-12-07 | 395 | 400 | 392 | 396 | 169,000 | 1,980 |
| 2005-12-06 | 401 | 404 | 392 | 392 | 293,000 | 1,960 |
| 2005-12-05 | 394 | 410 | 392 | 399 | 869,000 | 1,995 |
| 2005-12-02 | 378 | 383 | 377 | 379 | 69,000 | 1,895 |
| 2005-12-01 | 380 | 380 | 372 | 378 | 71,000 | 1,890 |
| 2005-11-30 | 385 | 387 | 379 | 381 | 65,000 | 1,905 |
| 2005-11-29 | 388 | 391 | 384 | 390 | 44,000 | 1,950 |
| 2005-11-28 | 386 | 390 | 381 | 388 | 49,000 | 1,940 |
| 2005-11-25 | 387 | 389 | 384 | 385 | 26,000 | 1,925 |
| 2005-11-24 | 392 | 393 | 387 | 387 | 67,000 | 1,935 |
| 2005-11-22 | 388 | 395 | 383 | 393 | 91,000 | 1,965 |
| 2005-11-21 | 380 | 388 | 380 | 381 | 63,000 | 1,905 |
| 2005-11-18 | 380 | 382 | 375 | 378 | 84,000 | 1,890 |
| 2005-11-17 | 370 | 379 | 365 | 374 | 30,000 | 1,870 |
| 2005-11-16 | 360 | 370 | 357 | 368 | 42,000 | 1,840 |
| 2005-11-15 | 377 | 378 | 365 | 365 | 54,000 | 1,825 |
| 2005-11-14 | 374 | 380 | 374 | 374 | 42,000 | 1,870 |
| 2005-11-11 | 379 | 379 | 373 | 376 | 51,000 | 1,880 |
| 2005-11-10 | 377 | 380 | 372 | 378 | 75,000 | 1,890 |
| 2005-11-09 | 377 | 382 | 377 | 380 | 120,000 | 1,900 |
| 2005-11-08 | 397 | 397 | 380 | 392 | 282,000 | 1,960 |
| 2005-11-07 | 385 | 411 | 369 | 397 | 845,000 | 1,985 |
| 2005-11-04 | 343 | 389 | 337 | 389 | 662,000 | 1,945 |
| 2005-11-02 | 340 | 344 | 333 | 338 | 76,000 | 1,690 |
| 2005-11-01 | 335 | 340 | 335 | 338 | 38,000 | 1,690 |
| 2005-10-31 | 328 | 333 | 328 | 330 | 76,000 | 1,650 |
| 2005-10-28 | 325 | 327 | 322 | 326 | 41,000 | 1,630 |
| 2005-10-27 | 322 | 325 | 321 | 325 | 25,000 | 1,625 |
| 2005-10-26 | 318 | 323 | 318 | 320 | 43,000 | 1,600 |
| 2005-10-25 | 312 | 317 | 312 | 316 | 41,000 | 1,580 |
| 2005-10-24 | 318 | 318 | 311 | 312 | 33,000 | 1,560 |
| 2005-10-21 | 319 | 319 | 315 | 318 | 20,000 | 1,590 |
| 2005-10-20 | 316 | 323 | 316 | 319 | 53,000 | 1,595 |
| 2005-10-19 | 318 | 320 | 317 | 319 | 21,000 | 1,595 |
| 2005-10-18 | 326 | 326 | 319 | 320 | 33,000 | 1,600 |
| 2005-10-17 | 328 | 329 | 325 | 325 | 29,000 | 1,625 |
| 2005-10-14 | 326 | 327 | 325 | 326 | 26,000 | 1,630 |
| 2005-10-13 | 333 | 333 | 324 | 326 | 24,000 | 1,630 |
| 2005-10-12 | 335 | 335 | 327 | 330 | 36,000 | 1,650 |
| 2005-10-11 | 329 | 336 | 329 | 335 | 31,000 | 1,675 |
| 2005-10-07 | 331 | 331 | 320 | 329 | 64,000 | 1,645 |
| 2005-10-06 | 338 | 341 | 328 | 332 | 46,000 | 1,660 |
| 2005-10-05 | 344 | 344 | 339 | 341 | 54,000 | 1,705 |
| 2005-10-04 | 339 | 347 | 337 | 342 | 118,000 | 1,710 |
| 2005-10-03 | 347 | 347 | 336 | 340 | 84,000 | 1,700 |
| 2005-09-30 | 337 | 355 | 329 | 346 | 265,000 | 1,730 |
| 2005-09-29 | 343 | 343 | 334 | 336 | 57,000 | 1,680 |
| 2005-09-28 | 333 | 338 | 327 | 338 | 84,000 | 1,690 |
| 2005-09-27 | 335 | 336 | 333 | 334 | 44,000 | 1,670 |
| 2005-09-26 | 337 | 337 | 327 | 334 | 42,000 | 1,670 |
| 2005-09-22 | 325 | 327 | 325 | 327 | 64,000 | 1,635 |
| 2005-09-21 | 323 | 325 | 320 | 325 | 55,000 | 1,625 |
| 2005-09-20 | 325 | 325 | 321 | 325 | 25,000 | 1,625 |
| 2005-09-16 | 321 | 322 | 320 | 321 | 31,000 | 1,605 |
| 2005-09-15 | 320 | 323 | 320 | 320 | 63,000 | 1,600 |
| 2005-09-14 | 326 | 326 | 321 | 325 | 22,000 | 1,625 |
| 2005-09-13 | 324 | 329 | 322 | 326 | 29,000 | 1,630 |
| 2005-09-12 | 333 | 335 | 324 | 325 | 44,000 | 1,625 |
| 2005-09-09 | 318 | 332 | 318 | 330 | 112,000 | 1,650 |
| 2005-09-08 | 327 | 327 | 319 | 321 | 24,000 | 1,605 |
| 2005-09-07 | 328 | 329 | 322 | 327 | 41,000 | 1,635 |
| 2005-09-06 | 337 | 338 | 330 | 330 | 112,000 | 1,650 |
| 2005-09-05 | 350 | 351 | 337 | 341 | 294,000 | 1,705 |
| 2005-09-02 | 311 | 340 | 311 | 337 | 250,000 | 1,685 |
| 2005-09-01 | 309 | 313 | 309 | 312 | 21,000 | 1,560 |
| 2005-08-31 | 308 | 309 | 306 | 307 | 11,000 | 1,535 |
| 2005-08-30 | 309 | 309 | 307 | 307 | 9,000 | 1,535 |
| 2005-08-29 | 308 | 308 | 306 | 306 | 9,000 | 1,530 |
| 2005-08-26 | 308 | 308 | 304 | 306 | 23,000 | 1,530 |
| 2005-08-25 | 309 | 309 | 304 | 306 | 20,000 | 1,530 |
| 2005-08-24 | 307 | 308 | 304 | 307 | 14,000 | 1,535 |
| 2005-08-23 | 306 | 309 | 305 | 305 | 25,000 | 1,525 |
| 2005-08-22 | 301 | 307 | 301 | 307 | 16,000 | 1,535 |
| 2005-08-19 | 309 | 309 | 301 | 302 | 25,000 | 1,510 |
| 2005-08-18 | 305 | 309 | 303 | 306 | 29,000 | 1,530 |
| 2005-08-17 | 296 | 312 | 294 | 298 | 30,000 | 1,490 |
| 2005-08-16 | 295 | 297 | 292 | 297 | 17,000 | 1,485 |
| 2005-08-15 | 290 | 296 | 289 | 294 | 55,000 | 1,470 |
| 2005-08-12 | 300 | 300 | 295 | 295 | 22,000 | 1,475 |
| 2005-08-11 | 300 | 302 | 299 | 300 | 32,000 | 1,500 |
| 2005-08-10 | 299 | 299 | 292 | 298 | 39,000 | 1,490 |
| 2005-08-09 | 290 | 295 | 290 | 295 | 17,000 | 1,475 |
| 2005-08-08 | 282 | 293 | 282 | 289 | 36,000 | 1,445 |
| 2005-08-05 | 300 | 303 | 296 | 297 | 16,000 | 1,485 |
| 2005-08-04 | 303 | 303 | 300 | 302 | 20,000 | 1,510 |
| 2005-08-03 | 306 | 306 | 301 | 303 | 16,000 | 1,515 |
| 2005-08-02 | 306 | 307 | 305 | 305 | 13,000 | 1,525 |
| 2005-08-01 | 310 | 312 | 307 | 310 | 34,000 | 1,550 |
| 2005-07-29 | 315 | 315 | 307 | 312 | 47,000 | 1,560 |
| 2005-07-28 | 314 | 317 | 314 | 315 | 22,000 | 1,575 |
| 2005-07-27 | 314 | 315 | 311 | 314 | 27,000 | 1,570 |
| 2005-07-26 | 306 | 314 | 304 | 314 | 52,000 | 1,570 |
| 2005-07-25 | 310 | 310 | 301 | 306 | 38,000 | 1,530 |
| 2005-07-22 | 310 | 310 | 306 | 310 | 10,000 | 1,550 |
| 2005-07-21 | 310 | 312 | 310 | 310 | 8,000 | 1,550 |
| 2005-07-20 | 311 | 313 | 310 | 312 | 14,000 | 1,560 |
| 2005-07-19 | 310 | 315 | 310 | 312 | 8,000 | 1,560 |
| 2005-07-15 | 310 | 314 | 310 | 314 | 8,000 | 1,570 |
| 2005-07-14 | 308 | 313 | 308 | 311 | 16,000 | 1,555 |
| 2005-07-13 | 312 | 312 | 308 | 311 | 22,000 | 1,555 |
| 2005-07-12 | 317 | 317 | 312 | 312 | 7,000 | 1,560 |
| 2005-07-11 | 309 | 315 | 309 | 315 | 22,000 | 1,575 |
| 2005-07-08 | 311 | 315 | 309 | 312 | 23,000 | 1,560 |
| 2005-07-07 | 310 | 312 | 309 | 312 | 15,000 | 1,560 |
| 2005-07-06 | 313 | 314 | 312 | 312 | 10,000 | 1,560 |
| 2005-07-05 | 317 | 317 | 311 | 313 | 27,000 | 1,565 |
| 2005-07-04 | 319 | 319 | 314 | 318 | 28,000 | 1,590 |
| 2005-07-01 | 309 | 317 | 309 | 316 | 75,000 | 1,580 |
| 2005-06-30 | 310 | 312 | 306 | 310 | 84,000 | 1,550 |
| 2005-06-29 | 304 | 310 | 304 | 310 | 45,000 | 1,550 |
| 2005-06-28 | 302 | 309 | 296 | 305 | 30,000 | 1,525 |
| 2005-06-27 | 308 | 308 | 302 | 305 | 20,000 | 1,525 |
| 2005-06-24 | 309 | 309 | 308 | 309 | 9,000 | 1,545 |
| 2005-06-23 | 306 | 309 | 306 | 309 | 8,000 | 1,545 |
| 2005-06-22 | 308 | 311 | 308 | 311 | 29,000 | 1,555 |
| 2005-06-21 | 309 | 310 | 309 | 309 | 12,000 | 1,545 |
| 2005-06-20 | 311 | 313 | 307 | 307 | 16,000 | 1,535 |
| 2005-06-17 | 314 | 315 | 308 | 311 | 20,000 | 1,555 |
| 2005-06-16 | 312 | 312 | 311 | 311 | 12,000 | 1,555 |
| 2005-06-15 | 308 | 313 | 308 | 311 | 38,000 | 1,555 |
| 2005-06-14 | 320 | 320 | 311 | 313 | 75,000 | 1,565 |
| 2005-06-13 | 323 | 325 | 314 | 325 | 70,000 | 1,625 |
| 2005-06-10 | 314 | 319 | 313 | 318 | 90,000 | 1,590 |
| 2005-06-09 | 316 | 327 | 313 | 324 | 108,000 | 1,620 |
| 2005-06-08 | 311 | 315 | 310 | 314 | 14,000 | 1,570 |
| 2005-06-07 | 310 | 316 | 308 | 310 | 48,000 | 1,550 |
| 2005-06-06 | 305 | 310 | 305 | 306 | 21,000 | 1,530 |
| 2005-06-03 | 303 | 308 | 302 | 304 | 28,000 | 1,520 |
| 2005-06-02 | 302 | 310 | 302 | 306 | 53,000 | 1,530 |
| 2005-06-01 | 299 | 304 | 296 | 304 | 21,000 | 1,520 |
| 2005-05-31 | 299 | 303 | 294 | 301 | 43,000 | 1,505 |
| 2005-05-30 | 298 | 301 | 297 | 300 | 24,000 | 1,500 |
| 2005-05-27 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
| 2005-05-26 | 295 | 295 | 294 | 294 | 19,000 | 1,470 |
| 2005-05-25 | 298 | 303 | 297 | 300 | 26,000 | 1,500 |
| 2005-05-24 | 292 | 298 | 292 | 297 | 24,000 | 1,485 |
| 2005-05-23 | 288 | 289 | 288 | 289 | 14,000 | 1,445 |
| 2005-05-20 | 287 | 293 | 284 | 285 | 18,000 | 1,425 |
| 2005-05-19 | 282 | 295 | 280 | 285 | 53,000 | 1,425 |
| 2005-05-18 | 278 | 278 | 273 | 275 | 11,000 | 1,375 |
| 2005-05-17 | 285 | 285 | 279 | 279 | 25,000 | 1,395 |
| 2005-05-16 | 286 | 291 | 279 | 279 | 61,000 | 1,395 |
| 2005-05-13 | 282 | 285 | 281 | 285 | 23,000 | 1,425 |
| 2005-05-12 | 284 | 289 | 280 | 282 | 17,000 | 1,410 |
| 2005-05-11 | 288 | 289 | 280 | 289 | 12,000 | 1,445 |
| 2005-05-10 | 289 | 292 | 288 | 288 | 9,000 | 1,440 |
| 2005-05-09 | 287 | 289 | 286 | 288 | 9,000 | 1,440 |
| 2005-05-06 | 291 | 291 | 285 | 286 | 14,000 | 1,430 |
| 2005-05-02 | 280 | 284 | 280 | 284 | 11,000 | 1,420 |
| 2005-04-28 | 280 | 282 | 280 | 282 | 2,000 | 1,410 |
| 2005-04-27 | 287 | 287 | 276 | 283 | 17,000 | 1,415 |
| 2005-04-26 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 2005-04-25 | 286 | 291 | 281 | 285 | 24,000 | 1,425 |
| 2005-04-22 | 289 | 289 | 283 | 286 | 12,000 | 1,430 |
| 2005-04-21 | 277 | 281 | 276 | 279 | 23,000 | 1,395 |
| 2005-04-20 | 286 | 300 | 281 | 281 | 32,000 | 1,405 |
| 2005-04-19 | 272 | 284 | 272 | 284 | 32,000 | 1,420 |
| 2005-04-18 | 289 | 289 | 273 | 273 | 38,000 | 1,365 |
| 2005-04-15 | 293 | 294 | 291 | 292 | 20,000 | 1,460 |
| 2005-04-14 | 300 | 300 | 294 | 298 | 29,000 | 1,490 |
| 2005-04-13 | 312 | 312 | 302 | 306 | 46,000 | 1,530 |
| 2005-04-12 | 305 | 320 | 300 | 314 | 127,000 | 1,570 |
| 2005-04-11 | 312 | 312 | 298 | 304 | 29,000 | 1,520 |
| 2005-04-08 | 305 | 308 | 299 | 308 | 22,000 | 1,540 |
| 2005-04-07 | 303 | 308 | 302 | 305 | 22,000 | 1,525 |
| 2005-04-06 | 298 | 303 | 294 | 300 | 30,000 | 1,500 |
| 2005-04-05 | 286 | 299 | 285 | 293 | 27,000 | 1,465 |
| 2005-04-04 | 288 | 293 | 286 | 288 | 68,000 | 1,440 |
| 2005-04-01 | 288 | 298 | 288 | 298 | 64,000 | 1,490 |
| 2005-03-31 | 304 | 308 | 296 | 298 | 29,000 | 1,490 |
| 2005-03-30 | 300 | 305 | 291 | 304 | 21,000 | 1,520 |
| 2005-03-29 | 308 | 310 | 305 | 307 | 30,000 | 1,535 |
| 2005-03-28 | 311 | 312 | 309 | 311 | 26,000 | 1,555 |
| 2005-03-25 | 315 | 319 | 315 | 317 | 146,000 | 1,585 |
| 2005-03-24 | 317 | 317 | 313 | 315 | 36,000 | 1,575 |
| 2005-03-23 | 318 | 318 | 310 | 312 | 47,000 | 1,560 |
| 2005-03-22 | 319 | 319 | 317 | 317 | 17,000 | 1,585 |
| 2005-03-18 | 319 | 319 | 316 | 316 | 18,000 | 1,580 |
| 2005-03-17 | 313 | 318 | 313 | 318 | 28,000 | 1,590 |
| 2005-03-16 | 318 | 318 | 312 | 312 | 48,000 | 1,560 |
| 2005-03-15 | 322 | 322 | 318 | 318 | 32,000 | 1,590 |
| 2005-03-14 | 322 | 322 | 319 | 321 | 29,000 | 1,605 |
| 2005-03-11 | 322 | 328 | 318 | 319 | 66,000 | 1,595 |
| 2005-03-10 | 323 | 327 | 320 | 324 | 42,000 | 1,620 |
| 2005-03-09 | 325 | 328 | 319 | 323 | 65,000 | 1,615 |
| 2005-03-08 | 331 | 331 | 319 | 323 | 87,000 | 1,615 |
| 2005-03-07 | 336 | 338 | 325 | 331 | 86,000 | 1,655 |
| 2005-03-04 | 323 | 335 | 321 | 331 | 223,000 | 1,655 |
| 2005-03-03 | 322 | 324 | 321 | 324 | 44,000 | 1,620 |
| 2005-03-02 | 323 | 323 | 319 | 321 | 29,000 | 1,605 |
| 2005-03-01 | 321 | 322 | 318 | 321 | 58,000 | 1,605 |
| 2005-02-28 | 324 | 324 | 319 | 319 | 45,000 | 1,595 |
| 2005-02-25 | 323 | 324 | 317 | 322 | 93,000 | 1,610 |
| 2005-02-24 | 324 | 327 | 319 | 321 | 55,000 | 1,605 |
| 2005-02-23 | 325 | 325 | 318 | 319 | 47,000 | 1,595 |
| 2005-02-22 | 322 | 329 | 320 | 329 | 93,000 | 1,645 |
| 2005-02-21 | 320 | 326 | 318 | 320 | 41,000 | 1,600 |
| 2005-02-18 | 320 | 325 | 320 | 323 | 17,000 | 1,615 |
| 2005-02-17 | 322 | 325 | 313 | 325 | 87,000 | 1,625 |
| 2005-02-16 | 330 | 330 | 321 | 322 | 73,000 | 1,610 |
| 2005-02-15 | 328 | 332 | 323 | 329 | 152,000 | 1,645 |
| 2005-02-14 | 325 | 343 | 325 | 325 | 402,000 | 1,625 |
| 2005-02-10 | 320 | 330 | 319 | 323 | 279,000 | 1,615 |
| 2005-02-09 | 312 | 317 | 306 | 316 | 75,000 | 1,580 |
| 2005-02-08 | 307 | 319 | 303 | 312 | 77,000 | 1,560 |
| 2005-02-07 | 306 | 309 | 302 | 304 | 60,000 | 1,520 |
| 2005-02-04 | 310 | 310 | 300 | 306 | 118,000 | 1,530 |
| 2005-02-03 | 318 | 318 | 308 | 310 | 99,000 | 1,550 |
| 2005-02-02 | 316 | 324 | 312 | 314 | 222,000 | 1,570 |
| 2005-02-01 | 304 | 335 | 303 | 321 | 690,000 | 1,605 |
| 2005-01-31 | 299 | 304 | 298 | 304 | 111,000 | 1,520 |
| 2005-01-28 | 299 | 299 | 294 | 299 | 81,000 | 1,495 |
| 2005-01-27 | 292 | 300 | 287 | 295 | 72,000 | 1,475 |
| 2005-01-26 | 299 | 302 | 292 | 302 | 95,000 | 1,510 |
| 2005-01-25 | 296 | 298 | 290 | 291 | 142,000 | 1,455 |
| 2005-01-24 | 297 | 297 | 291 | 294 | 68,000 | 1,470 |
| 2005-01-21 | 301 | 304 | 295 | 298 | 172,000 | 1,490 |
| 2005-01-20 | 307 | 309 | 302 | 306 | 293,000 | 1,530 |
| 2005-01-19 | 313 | 325 | 305 | 317 | 504,000 | 1,585 |
| 2005-01-18 | 286 | 305 | 282 | 304 | 219,000 | 1,520 |
| 2005-01-17 | 284 | 292 | 281 | 287 | 71,000 | 1,435 |
| 2005-01-14 | 284 | 287 | 281 | 286 | 18,000 | 1,430 |
| 2005-01-13 | 285 | 293 | 285 | 288 | 50,000 | 1,440 |
| 2005-01-12 | 285 | 289 | 283 | 288 | 49,000 | 1,440 |
| 2005-01-11 | 289 | 293 | 285 | 290 | 54,000 | 1,450 |
| 2005-01-07 | 277 | 289 | 277 | 281 | 51,000 | 1,405 |
| 2005-01-06 | 263 | 280 | 263 | 275 | 45,000 | 1,375 |
| 2005-01-05 | 275 | 275 | 263 | 268 | 11,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
