6901 澤藤電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 333 | 334 | 329 | 330 | 13,000 | 1,650 |
| 2006-12-28 | 332 | 332 | 329 | 332 | 15,000 | 1,660 |
| 2006-12-27 | 327 | 334 | 327 | 333 | 16,000 | 1,665 |
| 2006-12-26 | 329 | 329 | 322 | 324 | 18,000 | 1,620 |
| 2006-12-25 | 330 | 332 | 330 | 330 | 11,000 | 1,650 |
| 2006-12-22 | 333 | 334 | 329 | 329 | 21,000 | 1,645 |
| 2006-12-21 | 338 | 338 | 333 | 333 | 15,000 | 1,665 |
| 2006-12-20 | 335 | 339 | 333 | 339 | 8,000 | 1,695 |
| 2006-12-19 | 338 | 338 | 337 | 338 | 8,000 | 1,690 |
| 2006-12-18 | 339 | 339 | 338 | 338 | 19,000 | 1,690 |
| 2006-12-15 | 338 | 338 | 337 | 337 | 15,000 | 1,685 |
| 2006-12-14 | 341 | 342 | 338 | 338 | 13,000 | 1,690 |
| 2006-12-13 | 343 | 345 | 342 | 343 | 30,000 | 1,715 |
| 2006-12-12 | 349 | 349 | 343 | 343 | 12,000 | 1,715 |
| 2006-12-11 | 334 | 345 | 333 | 342 | 39,000 | 1,710 |
| 2006-12-08 | 335 | 336 | 332 | 332 | 31,000 | 1,660 |
| 2006-12-07 | 333 | 334 | 332 | 334 | 13,000 | 1,670 |
| 2006-12-06 | 331 | 333 | 330 | 331 | 27,000 | 1,655 |
| 2006-12-05 | 330 | 333 | 330 | 330 | 14,000 | 1,650 |
| 2006-12-04 | 331 | 331 | 323 | 327 | 32,000 | 1,635 |
| 2006-12-01 | 326 | 333 | 326 | 332 | 19,000 | 1,660 |
| 2006-11-30 | 333 | 333 | 328 | 329 | 23,000 | 1,645 |
| 2006-11-29 | 325 | 332 | 325 | 325 | 32,000 | 1,625 |
| 2006-11-28 | 311 | 325 | 310 | 324 | 24,000 | 1,620 |
| 2006-11-27 | 308 | 312 | 306 | 312 | 17,000 | 1,560 |
| 2006-11-24 | 314 | 314 | 298 | 303 | 88,000 | 1,515 |
| 2006-11-22 | 303 | 314 | 302 | 314 | 21,000 | 1,570 |
| 2006-11-21 | 318 | 318 | 311 | 311 | 30,000 | 1,555 |
| 2006-11-20 | 332 | 333 | 323 | 323 | 19,000 | 1,615 |
| 2006-11-17 | 337 | 337 | 331 | 332 | 14,000 | 1,660 |
| 2006-11-16 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2006-11-15 | 338 | 340 | 338 | 338 | 7,000 | 1,690 |
| 2006-11-14 | 337 | 339 | 337 | 337 | 9,000 | 1,685 |
| 2006-11-13 | 339 | 339 | 329 | 334 | 21,000 | 1,670 |
| 2006-11-10 | 340 | 340 | 334 | 337 | 27,000 | 1,685 |
| 2006-11-09 | 351 | 351 | 340 | 341 | 33,000 | 1,705 |
| 2006-11-08 | 346 | 362 | 344 | 350 | 41,000 | 1,750 |
| 2006-11-07 | 350 | 350 | 346 | 346 | 16,000 | 1,730 |
| 2006-11-06 | 354 | 356 | 345 | 348 | 53,000 | 1,740 |
| 2006-11-02 | 330 | 352 | 330 | 352 | 69,000 | 1,760 |
| 2006-11-01 | 337 | 338 | 335 | 338 | 6,000 | 1,690 |
| 2006-10-31 | 339 | 339 | 337 | 337 | 11,000 | 1,685 |
| 2006-10-30 | 336 | 336 | 335 | 336 | 8,000 | 1,680 |
| 2006-10-27 | 341 | 345 | 339 | 339 | 13,000 | 1,695 |
| 2006-10-26 | 342 | 342 | 336 | 341 | 12,000 | 1,705 |
| 2006-10-25 | 340 | 342 | 340 | 342 | 6,000 | 1,710 |
| 2006-10-24 | 340 | 341 | 338 | 339 | 15,000 | 1,695 |
| 2006-10-23 | 334 | 336 | 334 | 336 | 4,000 | 1,680 |
| 2006-10-20 | 332 | 333 | 332 | 333 | 4,000 | 1,665 |
| 2006-10-19 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2006-10-18 | 330 | 330 | 329 | 330 | 10,000 | 1,650 |
| 2006-10-17 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2006-10-16 | 325 | 332 | 325 | 332 | 10,000 | 1,660 |
| 2006-10-13 | 328 | 328 | 325 | 326 | 23,000 | 1,630 |
| 2006-10-12 | 317 | 319 | 316 | 318 | 20,000 | 1,590 |
| 2006-10-11 | 324 | 325 | 322 | 324 | 10,000 | 1,620 |
| 2006-10-10 | 326 | 328 | 321 | 327 | 18,000 | 1,635 |
| 2006-10-06 | 339 | 339 | 332 | 332 | 8,000 | 1,660 |
| 2006-10-05 | 342 | 342 | 337 | 337 | 5,000 | 1,685 |
| 2006-10-04 | 349 | 352 | 335 | 337 | 31,000 | 1,685 |
| 2006-10-03 | 336 | 340 | 336 | 340 | 10,000 | 1,700 |
| 2006-10-02 | 341 | 346 | 338 | 339 | 13,000 | 1,695 |
| 2006-09-29 | 337 | 337 | 337 | 337 | 6,000 | 1,685 |
| 2006-09-28 | 334 | 334 | 329 | 332 | 5,000 | 1,660 |
| 2006-09-27 | 318 | 331 | 318 | 331 | 37,000 | 1,655 |
| 2006-09-26 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2006-09-25 | 328 | 329 | 328 | 328 | 9,000 | 1,640 |
| 2006-09-22 | 328 | 328 | 327 | 328 | 6,000 | 1,640 |
| 2006-09-21 | 330 | 333 | 330 | 333 | 4,000 | 1,665 |
| 2006-09-20 | 333 | 333 | 330 | 330 | 8,000 | 1,650 |
| 2006-09-19 | 335 | 336 | 333 | 333 | 9,000 | 1,665 |
| 2006-09-15 | 332 | 335 | 332 | 335 | 10,000 | 1,675 |
| 2006-09-14 | 338 | 338 | 332 | 333 | 4,000 | 1,665 |
| 2006-09-13 | 340 | 345 | 333 | 334 | 39,000 | 1,670 |
| 2006-09-12 | 340 | 340 | 333 | 335 | 10,000 | 1,675 |
| 2006-09-11 | 344 | 344 | 337 | 338 | 8,000 | 1,690 |
| 2006-09-08 | 343 | 347 | 337 | 345 | 49,000 | 1,725 |
| 2006-09-07 | 351 | 351 | 349 | 350 | 7,000 | 1,750 |
| 2006-09-06 | 364 | 364 | 358 | 360 | 14,000 | 1,800 |
| 2006-09-05 | 364 | 364 | 358 | 362 | 6,000 | 1,810 |
| 2006-09-04 | 356 | 361 | 356 | 361 | 7,000 | 1,805 |
| 2006-09-01 | 359 | 359 | 346 | 354 | 26,000 | 1,770 |
| 2006-08-31 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 2006-08-30 | 358 | 360 | 358 | 360 | 4,000 | 1,800 |
| 2006-08-29 | 359 | 359 | 354 | 357 | 18,000 | 1,785 |
| 2006-08-28 | 371 | 371 | 356 | 358 | 18,000 | 1,790 |
| 2006-08-25 | 370 | 375 | 370 | 370 | 24,000 | 1,850 |
| 2006-08-24 | 374 | 374 | 369 | 370 | 12,000 | 1,850 |
| 2006-08-23 | 374 | 376 | 370 | 375 | 21,000 | 1,875 |
| 2006-08-22 | 367 | 375 | 365 | 369 | 22,000 | 1,845 |
| 2006-08-21 | 372 | 374 | 369 | 369 | 54,000 | 1,845 |
| 2006-08-18 | 363 | 372 | 363 | 369 | 93,000 | 1,845 |
| 2006-08-17 | 334 | 382 | 334 | 358 | 215,000 | 1,790 |
| 2006-08-16 | 333 | 334 | 331 | 333 | 18,000 | 1,665 |
| 2006-08-15 | 331 | 331 | 326 | 328 | 14,000 | 1,640 |
| 2006-08-14 | 320 | 326 | 320 | 326 | 19,000 | 1,630 |
| 2006-08-11 | 315 | 318 | 315 | 317 | 8,000 | 1,585 |
| 2006-08-10 | 315 | 319 | 315 | 317 | 30,000 | 1,585 |
| 2006-08-09 | 312 | 315 | 312 | 315 | 20,000 | 1,575 |
| 2006-08-08 | 315 | 316 | 311 | 315 | 13,000 | 1,575 |
| 2006-08-07 | 323 | 323 | 321 | 321 | 17,000 | 1,605 |
| 2006-08-04 | 324 | 324 | 322 | 322 | 14,000 | 1,610 |
| 2006-08-03 | 322 | 324 | 322 | 322 | 7,000 | 1,610 |
| 2006-08-02 | 322 | 322 | 320 | 320 | 13,000 | 1,600 |
| 2006-08-01 | 322 | 322 | 322 | 322 | 9,000 | 1,610 |
| 2006-07-31 | 319 | 319 | 316 | 319 | 15,000 | 1,595 |
| 2006-07-28 | 306 | 327 | 305 | 309 | 33,000 | 1,545 |
| 2006-07-27 | 302 | 303 | 302 | 303 | 24,000 | 1,515 |
| 2006-07-26 | 310 | 310 | 302 | 302 | 22,000 | 1,510 |
| 2006-07-25 | 304 | 313 | 303 | 309 | 15,000 | 1,545 |
| 2006-07-24 | 301 | 302 | 300 | 301 | 11,000 | 1,505 |
| 2006-07-21 | 306 | 307 | 303 | 303 | 20,000 | 1,515 |
| 2006-07-20 | 304 | 308 | 300 | 308 | 33,000 | 1,540 |
| 2006-07-19 | 309 | 309 | 298 | 298 | 16,000 | 1,490 |
| 2006-07-18 | 316 | 316 | 300 | 301 | 30,000 | 1,505 |
| 2006-07-14 | 318 | 318 | 312 | 317 | 20,000 | 1,585 |
| 2006-07-13 | 325 | 325 | 322 | 322 | 5,000 | 1,610 |
| 2006-07-12 | 333 | 334 | 324 | 325 | 23,000 | 1,625 |
| 2006-07-11 | 335 | 335 | 330 | 332 | 5,000 | 1,660 |
| 2006-07-10 | 333 | 334 | 332 | 334 | 5,000 | 1,670 |
| 2006-07-07 | 339 | 339 | 334 | 334 | 4,000 | 1,670 |
| 2006-07-06 | 339 | 339 | 333 | 333 | 22,000 | 1,665 |
| 2006-07-05 | 339 | 342 | 339 | 339 | 19,000 | 1,695 |
| 2006-07-04 | 341 | 341 | 339 | 339 | 28,000 | 1,695 |
| 2006-07-03 | 336 | 342 | 336 | 340 | 16,000 | 1,700 |
| 2006-06-30 | 333 | 340 | 331 | 335 | 32,000 | 1,675 |
| 2006-06-29 | 331 | 332 | 325 | 325 | 102,000 | 1,625 |
| 2006-06-28 | 345 | 345 | 332 | 333 | 30,000 | 1,665 |
| 2006-06-27 | 343 | 348 | 343 | 346 | 11,000 | 1,730 |
| 2006-06-26 | 338 | 341 | 338 | 341 | 14,000 | 1,705 |
| 2006-06-23 | 342 | 344 | 338 | 343 | 11,000 | 1,715 |
| 2006-06-22 | 339 | 342 | 336 | 342 | 13,000 | 1,710 |
| 2006-06-21 | 337 | 340 | 336 | 336 | 6,000 | 1,680 |
| 2006-06-20 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2006-06-19 | 339 | 341 | 339 | 341 | 5,000 | 1,705 |
| 2006-06-16 | 342 | 342 | 339 | 339 | 16,000 | 1,695 |
| 2006-06-15 | 331 | 333 | 330 | 332 | 14,000 | 1,660 |
| 2006-06-14 | 317 | 331 | 317 | 326 | 35,000 | 1,630 |
| 2006-06-13 | 329 | 332 | 321 | 325 | 26,000 | 1,625 |
| 2006-06-12 | 325 | 331 | 325 | 331 | 24,000 | 1,655 |
| 2006-06-09 | 308 | 325 | 308 | 325 | 66,000 | 1,625 |
| 2006-06-08 | 340 | 340 | 322 | 323 | 40,000 | 1,615 |
| 2006-06-07 | 346 | 346 | 341 | 342 | 29,000 | 1,710 |
| 2006-06-06 | 353 | 354 | 344 | 345 | 36,000 | 1,725 |
| 2006-06-05 | 356 | 361 | 356 | 357 | 32,000 | 1,785 |
| 2006-06-02 | 369 | 369 | 338 | 355 | 55,000 | 1,775 |
| 2006-06-01 | 375 | 378 | 368 | 368 | 13,000 | 1,840 |
| 2006-05-31 | 384 | 384 | 369 | 374 | 26,000 | 1,870 |
| 2006-05-30 | 386 | 388 | 383 | 385 | 17,000 | 1,925 |
| 2006-05-29 | 386 | 388 | 385 | 386 | 23,000 | 1,930 |
| 2006-05-26 | 389 | 389 | 383 | 384 | 19,000 | 1,920 |
| 2006-05-25 | 385 | 389 | 385 | 388 | 22,000 | 1,940 |
| 2006-05-24 | 376 | 378 | 374 | 378 | 61,000 | 1,890 |
| 2006-05-23 | 388 | 389 | 377 | 379 | 32,000 | 1,895 |
| 2006-05-22 | 388 | 397 | 387 | 387 | 47,000 | 1,935 |
| 2006-05-19 | 385 | 398 | 382 | 393 | 28,000 | 1,965 |
| 2006-05-18 | 389 | 389 | 382 | 386 | 40,000 | 1,930 |
| 2006-05-17 | 400 | 408 | 387 | 395 | 51,000 | 1,975 |
| 2006-05-16 | 401 | 409 | 399 | 400 | 80,000 | 2,000 |
| 2006-05-15 | 406 | 411 | 396 | 401 | 63,000 | 2,005 |
| 2006-05-12 | 412 | 414 | 403 | 414 | 54,000 | 2,070 |
| 2006-05-11 | 416 | 419 | 416 | 416 | 19,000 | 2,080 |
| 2006-05-10 | 422 | 423 | 417 | 419 | 24,000 | 2,095 |
| 2006-05-09 | 422 | 424 | 421 | 422 | 37,000 | 2,110 |
| 2006-05-08 | 428 | 430 | 421 | 422 | 33,000 | 2,110 |
| 2006-05-02 | 424 | 430 | 421 | 424 | 40,000 | 2,120 |
| 2006-05-01 | 423 | 427 | 420 | 427 | 55,000 | 2,135 |
| 2006-04-28 | 432 | 432 | 422 | 428 | 25,000 | 2,140 |
| 2006-04-27 | 430 | 434 | 429 | 434 | 27,000 | 2,170 |
| 2006-04-26 | 422 | 443 | 422 | 435 | 70,000 | 2,175 |
| 2006-04-25 | 418 | 421 | 418 | 421 | 24,000 | 2,105 |
| 2006-04-24 | 427 | 427 | 418 | 418 | 32,000 | 2,090 |
| 2006-04-21 | 421 | 431 | 421 | 426 | 58,000 | 2,130 |
| 2006-04-20 | 424 | 424 | 421 | 423 | 67,000 | 2,115 |
| 2006-04-19 | 428 | 432 | 427 | 428 | 19,000 | 2,140 |
| 2006-04-18 | 417 | 426 | 416 | 426 | 42,000 | 2,130 |
| 2006-04-17 | 432 | 435 | 426 | 427 | 37,000 | 2,135 |
| 2006-04-14 | 439 | 442 | 437 | 437 | 26,000 | 2,185 |
| 2006-04-13 | 444 | 444 | 435 | 437 | 36,000 | 2,185 |
| 2006-04-12 | 443 | 445 | 439 | 441 | 46,000 | 2,205 |
| 2006-04-11 | 445 | 449 | 440 | 440 | 77,000 | 2,200 |
| 2006-04-10 | 449 | 449 | 444 | 445 | 31,000 | 2,225 |
| 2006-04-07 | 449 | 449 | 445 | 449 | 30,000 | 2,245 |
| 2006-04-06 | 449 | 456 | 445 | 445 | 63,000 | 2,225 |
| 2006-04-05 | 446 | 450 | 441 | 441 | 55,000 | 2,205 |
| 2006-04-04 | 448 | 455 | 448 | 450 | 58,000 | 2,250 |
| 2006-04-03 | 438 | 448 | 437 | 446 | 76,000 | 2,230 |
| 2006-03-31 | 433 | 440 | 430 | 436 | 105,000 | 2,180 |
| 2006-03-30 | 431 | 445 | 431 | 438 | 170,000 | 2,190 |
| 2006-03-29 | 426 | 430 | 422 | 428 | 28,000 | 2,140 |
| 2006-03-28 | 425 | 427 | 424 | 427 | 57,000 | 2,135 |
| 2006-03-27 | 420 | 433 | 420 | 427 | 339,000 | 2,135 |
| 2006-03-24 | 425 | 427 | 419 | 420 | 55,000 | 2,100 |
| 2006-03-23 | 428 | 429 | 424 | 424 | 31,000 | 2,120 |
| 2006-03-22 | 424 | 425 | 420 | 423 | 38,000 | 2,115 |
| 2006-03-20 | 420 | 425 | 420 | 424 | 32,000 | 2,120 |
| 2006-03-17 | 420 | 425 | 420 | 425 | 17,000 | 2,125 |
| 2006-03-16 | 425 | 428 | 420 | 421 | 16,000 | 2,105 |
| 2006-03-15 | 425 | 429 | 424 | 425 | 21,000 | 2,125 |
| 2006-03-14 | 433 | 433 | 424 | 425 | 24,000 | 2,125 |
| 2006-03-13 | 424 | 430 | 421 | 428 | 34,000 | 2,140 |
| 2006-03-10 | 418 | 420 | 414 | 418 | 75,000 | 2,090 |
| 2006-03-09 | 409 | 413 | 408 | 413 | 13,000 | 2,065 |
| 2006-03-08 | 405 | 408 | 405 | 408 | 42,000 | 2,040 |
| 2006-03-07 | 415 | 415 | 407 | 409 | 5,000 | 2,045 |
| 2006-03-06 | 415 | 415 | 409 | 415 | 21,000 | 2,075 |
| 2006-03-03 | 413 | 419 | 413 | 415 | 17,000 | 2,075 |
| 2006-03-02 | 413 | 415 | 413 | 415 | 25,000 | 2,075 |
| 2006-03-01 | 414 | 418 | 412 | 413 | 28,000 | 2,065 |
| 2006-02-28 | 423 | 427 | 420 | 420 | 38,000 | 2,100 |
| 2006-02-27 | 431 | 435 | 420 | 421 | 67,000 | 2,105 |
| 2006-02-24 | 422 | 429 | 419 | 423 | 38,000 | 2,115 |
| 2006-02-23 | 411 | 423 | 411 | 422 | 49,000 | 2,110 |
| 2006-02-22 | 404 | 416 | 403 | 410 | 54,000 | 2,050 |
| 2006-02-21 | 386 | 409 | 386 | 404 | 93,000 | 2,020 |
| 2006-02-20 | 410 | 410 | 388 | 395 | 92,000 | 1,975 |
| 2006-02-17 | 425 | 439 | 414 | 417 | 70,000 | 2,085 |
| 2006-02-16 | 436 | 442 | 426 | 435 | 66,000 | 2,175 |
| 2006-02-15 | 453 | 454 | 432 | 436 | 78,000 | 2,180 |
| 2006-02-14 | 422 | 442 | 409 | 442 | 133,000 | 2,210 |
| 2006-02-13 | 447 | 456 | 437 | 437 | 131,000 | 2,185 |
| 2006-02-10 | 474 | 477 | 450 | 463 | 102,000 | 2,315 |
| 2006-02-09 | 493 | 493 | 472 | 478 | 151,000 | 2,390 |
| 2006-02-08 | 490 | 493 | 470 | 478 | 294,000 | 2,390 |
| 2006-02-07 | 466 | 520 | 458 | 500 | 361,000 | 2,500 |
| 2006-02-06 | 450 | 459 | 450 | 459 | 76,000 | 2,295 |
| 2006-02-03 | 444 | 448 | 442 | 447 | 48,000 | 2,235 |
| 2006-02-02 | 443 | 447 | 441 | 443 | 45,000 | 2,215 |
| 2006-02-01 | 444 | 453 | 442 | 442 | 53,000 | 2,210 |
| 2006-01-31 | 441 | 446 | 441 | 443 | 35,000 | 2,215 |
| 2006-01-30 | 439 | 450 | 439 | 441 | 67,000 | 2,205 |
| 2006-01-27 | 435 | 436 | 433 | 436 | 23,000 | 2,180 |
| 2006-01-26 | 425 | 434 | 425 | 427 | 38,000 | 2,135 |
| 2006-01-25 | 419 | 429 | 419 | 423 | 20,000 | 2,115 |
| 2006-01-24 | 411 | 420 | 411 | 418 | 48,000 | 2,090 |
| 2006-01-23 | 430 | 430 | 415 | 416 | 53,000 | 2,080 |
| 2006-01-20 | 439 | 444 | 432 | 436 | 56,000 | 2,180 |
| 2006-01-19 | 395 | 439 | 395 | 432 | 103,000 | 2,160 |
| 2006-01-18 | 442 | 442 | 402 | 405 | 121,000 | 2,025 |
| 2006-01-17 | 450 | 460 | 442 | 445 | 101,000 | 2,225 |
| 2006-01-16 | 456 | 459 | 453 | 454 | 59,000 | 2,270 |
| 2006-01-13 | 459 | 463 | 455 | 460 | 68,000 | 2,300 |
| 2006-01-12 | 465 | 467 | 457 | 462 | 87,000 | 2,310 |
| 2006-01-11 | 468 | 469 | 454 | 465 | 178,000 | 2,325 |
| 2006-01-10 | 469 | 469 | 452 | 465 | 251,000 | 2,325 |
| 2006-01-06 | 440 | 449 | 439 | 445 | 196,000 | 2,225 |
| 2006-01-05 | 441 | 443 | 432 | 440 | 103,000 | 2,200 |
| 2006-01-04 | 443 | 444 | 434 | 436 | 45,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
