6901 澤藤電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 354 | 354 | 346 | 349 | 24,000 | 1,745 |
| 2007-12-27 | 341 | 346 | 339 | 346 | 30,000 | 1,730 |
| 2007-12-26 | 335 | 339 | 335 | 336 | 12,000 | 1,680 |
| 2007-12-25 | 336 | 337 | 332 | 332 | 10,000 | 1,660 |
| 2007-12-21 | 338 | 339 | 323 | 331 | 39,000 | 1,655 |
| 2007-12-20 | 347 | 351 | 341 | 342 | 14,000 | 1,710 |
| 2007-12-19 | 347 | 348 | 346 | 346 | 12,000 | 1,730 |
| 2007-12-18 | 344 | 344 | 335 | 342 | 27,000 | 1,710 |
| 2007-12-17 | 342 | 354 | 340 | 343 | 47,000 | 1,715 |
| 2007-12-14 | 365 | 365 | 346 | 348 | 80,000 | 1,740 |
| 2007-12-13 | 375 | 376 | 370 | 370 | 22,000 | 1,850 |
| 2007-12-12 | 370 | 375 | 368 | 375 | 62,000 | 1,875 |
| 2007-12-11 | 372 | 378 | 370 | 375 | 65,000 | 1,875 |
| 2007-12-10 | 362 | 368 | 362 | 368 | 46,000 | 1,840 |
| 2007-12-07 | 360 | 362 | 359 | 362 | 23,000 | 1,810 |
| 2007-12-06 | 360 | 360 | 350 | 356 | 32,000 | 1,780 |
| 2007-12-05 | 359 | 360 | 359 | 359 | 26,000 | 1,795 |
| 2007-12-04 | 364 | 364 | 359 | 359 | 27,000 | 1,795 |
| 2007-12-03 | 359 | 364 | 359 | 364 | 58,000 | 1,820 |
| 2007-11-30 | 348 | 356 | 348 | 353 | 46,000 | 1,765 |
| 2007-11-29 | 365 | 366 | 346 | 353 | 103,000 | 1,765 |
| 2007-11-28 | 365 | 365 | 351 | 361 | 74,000 | 1,805 |
| 2007-11-27 | 344 | 374 | 343 | 364 | 127,000 | 1,820 |
| 2007-11-26 | 335 | 345 | 335 | 344 | 45,000 | 1,720 |
| 2007-11-22 | 316 | 318 | 314 | 318 | 17,000 | 1,590 |
| 2007-11-21 | 318 | 318 | 309 | 315 | 17,000 | 1,575 |
| 2007-11-20 | 302 | 313 | 302 | 313 | 24,000 | 1,565 |
| 2007-11-19 | 332 | 332 | 317 | 317 | 20,000 | 1,585 |
| 2007-11-16 | 339 | 339 | 326 | 332 | 21,000 | 1,660 |
| 2007-11-15 | 335 | 341 | 329 | 340 | 17,000 | 1,700 |
| 2007-11-14 | 333 | 335 | 332 | 335 | 20,000 | 1,675 |
| 2007-11-13 | 328 | 333 | 328 | 330 | 14,000 | 1,650 |
| 2007-11-12 | 338 | 338 | 331 | 333 | 19,000 | 1,665 |
| 2007-11-09 | 344 | 349 | 341 | 342 | 20,000 | 1,710 |
| 2007-11-08 | 355 | 358 | 341 | 347 | 36,000 | 1,735 |
| 2007-11-07 | 353 | 358 | 352 | 352 | 50,000 | 1,760 |
| 2007-11-06 | 347 | 360 | 347 | 352 | 52,000 | 1,760 |
| 2007-11-05 | 364 | 364 | 351 | 351 | 69,000 | 1,755 |
| 2007-11-02 | 364 | 396 | 358 | 369 | 168,000 | 1,845 |
| 2007-11-01 | 361 | 370 | 361 | 368 | 47,000 | 1,840 |
| 2007-10-31 | 351 | 356 | 350 | 356 | 25,000 | 1,780 |
| 2007-10-30 | 356 | 364 | 350 | 355 | 33,000 | 1,775 |
| 2007-10-29 | 343 | 350 | 343 | 348 | 30,000 | 1,740 |
| 2007-10-26 | 344 | 344 | 337 | 339 | 13,000 | 1,695 |
| 2007-10-25 | 345 | 350 | 340 | 341 | 12,000 | 1,705 |
| 2007-10-24 | 347 | 347 | 342 | 345 | 14,000 | 1,725 |
| 2007-10-23 | 342 | 347 | 337 | 342 | 20,000 | 1,710 |
| 2007-10-22 | 338 | 339 | 331 | 338 | 19,000 | 1,690 |
| 2007-10-19 | 347 | 350 | 340 | 340 | 11,000 | 1,700 |
| 2007-10-18 | 347 | 348 | 342 | 343 | 20,000 | 1,715 |
| 2007-10-17 | 347 | 347 | 339 | 339 | 25,000 | 1,695 |
| 2007-10-16 | 358 | 360 | 343 | 347 | 42,000 | 1,735 |
| 2007-10-15 | 353 | 360 | 353 | 357 | 28,000 | 1,785 |
| 2007-10-12 | 357 | 357 | 350 | 350 | 25,000 | 1,750 |
| 2007-10-11 | 353 | 361 | 352 | 357 | 20,000 | 1,785 |
| 2007-10-10 | 358 | 362 | 355 | 355 | 15,000 | 1,775 |
| 2007-10-09 | 363 | 366 | 356 | 356 | 68,000 | 1,780 |
| 2007-10-05 | 363 | 368 | 363 | 368 | 23,000 | 1,840 |
| 2007-10-04 | 375 | 376 | 368 | 368 | 41,000 | 1,840 |
| 2007-10-03 | 356 | 384 | 351 | 380 | 78,000 | 1,900 |
| 2007-10-02 | 353 | 359 | 352 | 352 | 11,000 | 1,760 |
| 2007-10-01 | 358 | 358 | 350 | 350 | 23,000 | 1,750 |
| 2007-09-28 | 365 | 365 | 353 | 358 | 23,000 | 1,790 |
| 2007-09-27 | 361 | 363 | 358 | 360 | 25,000 | 1,800 |
| 2007-09-26 | 354 | 354 | 346 | 351 | 31,000 | 1,755 |
| 2007-09-25 | 335 | 339 | 332 | 339 | 21,000 | 1,695 |
| 2007-09-21 | 335 | 340 | 330 | 330 | 38,000 | 1,650 |
| 2007-09-20 | 345 | 345 | 335 | 335 | 27,000 | 1,675 |
| 2007-09-19 | 342 | 342 | 334 | 339 | 27,000 | 1,695 |
| 2007-09-18 | 333 | 335 | 332 | 332 | 32,000 | 1,660 |
| 2007-09-14 | 337 | 342 | 337 | 338 | 45,000 | 1,690 |
| 2007-09-13 | 336 | 346 | 336 | 338 | 26,000 | 1,690 |
| 2007-09-12 | 350 | 355 | 337 | 337 | 53,000 | 1,685 |
| 2007-09-11 | 348 | 349 | 344 | 346 | 53,000 | 1,730 |
| 2007-09-10 | 353 | 353 | 347 | 349 | 90,000 | 1,745 |
| 2007-09-07 | 367 | 368 | 360 | 363 | 39,000 | 1,815 |
| 2007-09-06 | 366 | 367 | 355 | 367 | 56,000 | 1,835 |
| 2007-09-05 | 378 | 378 | 366 | 366 | 69,000 | 1,830 |
| 2007-09-04 | 386 | 386 | 373 | 376 | 67,000 | 1,880 |
| 2007-09-03 | 390 | 393 | 381 | 386 | 102,000 | 1,930 |
| 2007-08-31 | 377 | 385 | 376 | 385 | 51,000 | 1,925 |
| 2007-08-30 | 388 | 388 | 371 | 373 | 70,000 | 1,865 |
| 2007-08-29 | 376 | 385 | 375 | 382 | 112,000 | 1,910 |
| 2007-08-28 | 375 | 410 | 374 | 386 | 404,000 | 1,930 |
| 2007-08-27 | 367 | 379 | 362 | 370 | 80,000 | 1,850 |
| 2007-08-24 | 368 | 368 | 358 | 362 | 42,000 | 1,810 |
| 2007-08-23 | 358 | 368 | 355 | 364 | 62,000 | 1,820 |
| 2007-08-22 | 345 | 358 | 345 | 354 | 50,000 | 1,770 |
| 2007-08-21 | 351 | 358 | 343 | 349 | 56,000 | 1,745 |
| 2007-08-20 | 354 | 360 | 353 | 355 | 49,000 | 1,775 |
| 2007-08-17 | 370 | 370 | 352 | 354 | 174,000 | 1,770 |
| 2007-08-16 | 370 | 370 | 362 | 366 | 76,000 | 1,830 |
| 2007-08-15 | 366 | 379 | 365 | 374 | 63,000 | 1,870 |
| 2007-08-14 | 378 | 378 | 367 | 378 | 73,000 | 1,890 |
| 2007-08-13 | 358 | 377 | 356 | 372 | 141,000 | 1,860 |
| 2007-08-10 | 359 | 364 | 355 | 364 | 159,000 | 1,820 |
| 2007-08-09 | 371 | 378 | 363 | 369 | 283,000 | 1,845 |
| 2007-08-08 | 395 | 399 | 371 | 373 | 309,000 | 1,865 |
| 2007-08-07 | 408 | 408 | 391 | 399 | 264,000 | 1,995 |
| 2007-08-06 | 389 | 411 | 382 | 404 | 684,000 | 2,020 |
| 2007-08-03 | 415 | 443 | 402 | 402 | 2,320,000 | 2,010 |
| 2007-08-02 | 390 | 414 | 379 | 413 | 1,080,000 | 2,065 |
| 2007-08-01 | 371 | 389 | 370 | 378 | 747,000 | 1,890 |
| 2007-07-31 | 371 | 391 | 358 | 377 | 949,000 | 1,885 |
| 2007-07-30 | 356 | 374 | 351 | 371 | 1,775,000 | 1,855 |
| 2007-07-27 | 306 | 390 | 303 | 366 | 1,842,000 | 1,830 |
| 2007-07-26 | 310 | 313 | 310 | 310 | 6,000 | 1,550 |
| 2007-07-25 | 312 | 312 | 311 | 311 | 12,000 | 1,555 |
| 2007-07-24 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2007-07-23 | 311 | 311 | 310 | 310 | 11,000 | 1,550 |
| 2007-07-20 | 319 | 320 | 314 | 316 | 10,000 | 1,580 |
| 2007-07-19 | 321 | 321 | 315 | 316 | 11,000 | 1,580 |
| 2007-07-18 | 314 | 321 | 314 | 321 | 27,000 | 1,605 |
| 2007-07-17 | 323 | 323 | 316 | 318 | 16,000 | 1,590 |
| 2007-07-13 | 316 | 316 | 314 | 314 | 5,000 | 1,570 |
| 2007-07-12 | 321 | 321 | 315 | 316 | 12,000 | 1,580 |
| 2007-07-11 | 315 | 317 | 311 | 311 | 12,000 | 1,555 |
| 2007-07-10 | 317 | 317 | 314 | 315 | 20,000 | 1,575 |
| 2007-07-09 | 318 | 318 | 316 | 316 | 8,000 | 1,580 |
| 2007-07-06 | 317 | 317 | 315 | 315 | 21,000 | 1,575 |
| 2007-07-05 | 313 | 315 | 313 | 315 | 5,000 | 1,575 |
| 2007-07-04 | 314 | 314 | 309 | 310 | 5,000 | 1,550 |
| 2007-07-03 | 314 | 314 | 310 | 310 | 16,000 | 1,550 |
| 2007-07-02 | 312 | 314 | 312 | 312 | 5,000 | 1,560 |
| 2007-06-29 | 311 | 312 | 308 | 312 | 10,000 | 1,560 |
| 2007-06-28 | 311 | 312 | 310 | 310 | 7,000 | 1,550 |
| 2007-06-27 | 305 | 308 | 305 | 306 | 11,000 | 1,530 |
| 2007-06-26 | 312 | 312 | 306 | 306 | 8,000 | 1,530 |
| 2007-06-25 | 313 | 313 | 312 | 312 | 12,000 | 1,560 |
| 2007-06-22 | 309 | 313 | 309 | 313 | 7,000 | 1,565 |
| 2007-06-21 | 314 | 314 | 308 | 312 | 14,000 | 1,560 |
| 2007-06-20 | 314 | 314 | 313 | 313 | 5,000 | 1,565 |
| 2007-06-19 | 311 | 312 | 310 | 310 | 10,000 | 1,550 |
| 2007-06-18 | 312 | 312 | 311 | 311 | 9,000 | 1,555 |
| 2007-06-15 | 311 | 311 | 308 | 311 | 14,000 | 1,555 |
| 2007-06-14 | 311 | 312 | 310 | 310 | 10,000 | 1,550 |
| 2007-06-13 | 312 | 312 | 310 | 310 | 9,000 | 1,550 |
| 2007-06-12 | 313 | 313 | 308 | 311 | 9,000 | 1,555 |
| 2007-06-11 | 315 | 315 | 313 | 313 | 8,000 | 1,565 |
| 2007-06-08 | 314 | 314 | 312 | 312 | 28,000 | 1,560 |
| 2007-06-07 | 311 | 312 | 309 | 312 | 25,000 | 1,560 |
| 2007-06-06 | 315 | 315 | 308 | 309 | 11,000 | 1,545 |
| 2007-06-05 | 311 | 314 | 311 | 314 | 24,000 | 1,570 |
| 2007-06-04 | 314 | 314 | 307 | 307 | 23,000 | 1,535 |
| 2007-06-01 | 310 | 310 | 305 | 305 | 4,000 | 1,525 |
| 2007-05-31 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2007-05-30 | 309 | 309 | 304 | 304 | 3,000 | 1,520 |
| 2007-05-29 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2007-05-28 | 303 | 307 | 303 | 307 | 3,000 | 1,535 |
| 2007-05-25 | 305 | 305 | 302 | 302 | 14,000 | 1,510 |
| 2007-05-24 | 304 | 304 | 303 | 303 | 11,000 | 1,515 |
| 2007-05-23 | 295 | 299 | 293 | 299 | 42,000 | 1,495 |
| 2007-05-22 | 301 | 301 | 300 | 300 | 9,000 | 1,500 |
| 2007-05-21 | 303 | 305 | 301 | 301 | 8,000 | 1,505 |
| 2007-05-18 | 307 | 307 | 301 | 302 | 9,000 | 1,510 |
| 2007-05-17 | 310 | 312 | 305 | 306 | 19,000 | 1,530 |
| 2007-05-16 | 313 | 313 | 302 | 305 | 14,000 | 1,525 |
| 2007-05-15 | 316 | 316 | 308 | 313 | 12,000 | 1,565 |
| 2007-05-14 | 316 | 317 | 314 | 317 | 14,000 | 1,585 |
| 2007-05-11 | 321 | 321 | 317 | 319 | 8,000 | 1,595 |
| 2007-05-10 | 319 | 321 | 319 | 320 | 9,000 | 1,600 |
| 2007-05-09 | 321 | 321 | 316 | 317 | 11,000 | 1,585 |
| 2007-05-08 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 2007-05-07 | 320 | 320 | 319 | 319 | 7,000 | 1,595 |
| 2007-05-02 | 315 | 317 | 315 | 317 | 8,000 | 1,585 |
| 2007-05-01 | 318 | 318 | 318 | 318 | 6,000 | 1,590 |
| 2007-04-27 | 315 | 315 | 313 | 313 | 4,000 | 1,565 |
| 2007-04-26 | 316 | 316 | 313 | 314 | 12,000 | 1,570 |
| 2007-04-25 | 318 | 318 | 315 | 316 | 5,000 | 1,580 |
| 2007-04-24 | 320 | 321 | 310 | 313 | 25,000 | 1,565 |
| 2007-04-23 | 321 | 325 | 321 | 322 | 5,000 | 1,610 |
| 2007-04-20 | 321 | 326 | 321 | 324 | 21,000 | 1,620 |
| 2007-04-19 | 320 | 324 | 320 | 324 | 5,000 | 1,620 |
| 2007-04-18 | 321 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2007-04-17 | 327 | 327 | 323 | 323 | 14,000 | 1,615 |
| 2007-04-16 | 327 | 330 | 317 | 318 | 18,000 | 1,590 |
| 2007-04-13 | 328 | 328 | 325 | 325 | 15,000 | 1,625 |
| 2007-04-12 | 330 | 330 | 325 | 327 | 8,000 | 1,635 |
| 2007-04-11 | 329 | 331 | 325 | 330 | 13,000 | 1,650 |
| 2007-04-10 | 329 | 330 | 329 | 329 | 15,000 | 1,645 |
| 2007-04-09 | 329 | 331 | 328 | 331 | 11,000 | 1,655 |
| 2007-04-06 | 328 | 331 | 326 | 331 | 8,000 | 1,655 |
| 2007-04-05 | 332 | 332 | 328 | 328 | 13,000 | 1,640 |
| 2007-04-04 | 331 | 331 | 330 | 330 | 12,000 | 1,650 |
| 2007-04-03 | 336 | 336 | 327 | 329 | 15,000 | 1,645 |
| 2007-04-02 | 336 | 336 | 332 | 332 | 11,000 | 1,660 |
| 2007-03-30 | 338 | 340 | 335 | 336 | 30,000 | 1,680 |
| 2007-03-29 | 346 | 346 | 333 | 335 | 40,000 | 1,675 |
| 2007-03-28 | 348 | 349 | 345 | 347 | 43,000 | 1,735 |
| 2007-03-27 | 354 | 356 | 351 | 355 | 126,000 | 1,775 |
| 2007-03-26 | 350 | 364 | 348 | 362 | 366,000 | 1,810 |
| 2007-03-23 | 349 | 349 | 342 | 343 | 32,000 | 1,715 |
| 2007-03-22 | 346 | 359 | 346 | 349 | 38,000 | 1,745 |
| 2007-03-20 | 339 | 343 | 337 | 343 | 17,000 | 1,715 |
| 2007-03-19 | 338 | 338 | 333 | 337 | 17,000 | 1,685 |
| 2007-03-16 | 340 | 340 | 336 | 338 | 11,000 | 1,690 |
| 2007-03-15 | 336 | 341 | 335 | 341 | 18,000 | 1,705 |
| 2007-03-14 | 337 | 341 | 333 | 334 | 28,000 | 1,670 |
| 2007-03-13 | 345 | 345 | 341 | 342 | 10,000 | 1,710 |
| 2007-03-12 | 348 | 348 | 344 | 344 | 7,000 | 1,720 |
| 2007-03-09 | 346 | 346 | 340 | 341 | 34,000 | 1,705 |
| 2007-03-08 | 344 | 344 | 339 | 344 | 7,000 | 1,720 |
| 2007-03-07 | 339 | 344 | 339 | 344 | 20,000 | 1,720 |
| 2007-03-06 | 338 | 338 | 333 | 338 | 12,000 | 1,690 |
| 2007-03-05 | 342 | 347 | 332 | 333 | 36,000 | 1,665 |
| 2007-03-02 | 344 | 348 | 344 | 347 | 24,000 | 1,735 |
| 2007-03-01 | 344 | 344 | 340 | 340 | 26,000 | 1,700 |
| 2007-02-28 | 339 | 349 | 333 | 345 | 54,000 | 1,725 |
| 2007-02-27 | 360 | 365 | 360 | 361 | 59,000 | 1,805 |
| 2007-02-26 | 359 | 359 | 357 | 359 | 18,000 | 1,795 |
| 2007-02-23 | 358 | 359 | 355 | 356 | 24,000 | 1,780 |
| 2007-02-22 | 355 | 355 | 351 | 355 | 20,000 | 1,775 |
| 2007-02-21 | 349 | 351 | 348 | 351 | 31,000 | 1,755 |
| 2007-02-20 | 354 | 354 | 350 | 351 | 10,000 | 1,755 |
| 2007-02-19 | 347 | 350 | 347 | 350 | 13,000 | 1,750 |
| 2007-02-16 | 349 | 349 | 342 | 346 | 31,000 | 1,730 |
| 2007-02-15 | 354 | 354 | 349 | 350 | 15,000 | 1,750 |
| 2007-02-14 | 354 | 354 | 350 | 350 | 22,000 | 1,750 |
| 2007-02-13 | 353 | 355 | 351 | 352 | 22,000 | 1,760 |
| 2007-02-09 | 350 | 352 | 350 | 352 | 40,000 | 1,760 |
| 2007-02-08 | 355 | 356 | 351 | 355 | 19,000 | 1,775 |
| 2007-02-07 | 358 | 358 | 353 | 353 | 10,000 | 1,765 |
| 2007-02-06 | 353 | 357 | 353 | 355 | 19,000 | 1,775 |
| 2007-02-05 | 358 | 358 | 353 | 353 | 15,000 | 1,765 |
| 2007-02-02 | 355 | 357 | 352 | 355 | 9,000 | 1,775 |
| 2007-02-01 | 352 | 354 | 350 | 354 | 17,000 | 1,770 |
| 2007-01-31 | 354 | 354 | 347 | 347 | 7,000 | 1,735 |
| 2007-01-30 | 353 | 353 | 349 | 353 | 18,000 | 1,765 |
| 2007-01-29 | 352 | 356 | 352 | 353 | 12,000 | 1,765 |
| 2007-01-26 | 355 | 356 | 352 | 352 | 4,000 | 1,760 |
| 2007-01-25 | 358 | 359 | 357 | 357 | 9,000 | 1,785 |
| 2007-01-24 | 360 | 361 | 355 | 357 | 24,000 | 1,785 |
| 2007-01-23 | 354 | 360 | 354 | 358 | 13,000 | 1,790 |
| 2007-01-22 | 348 | 360 | 348 | 355 | 27,000 | 1,775 |
| 2007-01-19 | 347 | 351 | 347 | 347 | 10,000 | 1,735 |
| 2007-01-18 | 346 | 350 | 345 | 345 | 54,000 | 1,725 |
| 2007-01-17 | 338 | 345 | 337 | 342 | 32,000 | 1,710 |
| 2007-01-16 | 338 | 342 | 338 | 342 | 33,000 | 1,710 |
| 2007-01-15 | 337 | 337 | 334 | 337 | 30,000 | 1,685 |
| 2007-01-12 | 337 | 337 | 335 | 336 | 4,000 | 1,680 |
| 2007-01-11 | 335 | 336 | 334 | 334 | 9,000 | 1,670 |
| 2007-01-10 | 336 | 336 | 332 | 332 | 7,000 | 1,660 |
| 2007-01-09 | 335 | 335 | 331 | 332 | 14,000 | 1,660 |
| 2007-01-05 | 335 | 335 | 332 | 333 | 12,000 | 1,665 |
| 2007-01-04 | 332 | 335 | 332 | 333 | 8,000 | 1,665 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
