6901 澤藤電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 171 | 170 | 171 | 6,000 | 855 |
| 2008-12-29 | 170 | 170 | 168 | 170 | 10,000 | 850 |
| 2008-12-26 | 169 | 169 | 165 | 168 | 5,000 | 840 |
| 2008-12-25 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2008-12-24 | 157 | 161 | 157 | 161 | 12,000 | 805 |
| 2008-12-22 | 166 | 166 | 161 | 162 | 19,000 | 810 |
| 2008-12-19 | 166 | 168 | 164 | 168 | 7,000 | 840 |
| 2008-12-18 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2008-12-17 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-12-16 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-12-15 | 181 | 183 | 176 | 182 | 9,000 | 910 |
| 2008-12-12 | 172 | 173 | 170 | 172 | 19,000 | 860 |
| 2008-12-11 | 170 | 173 | 170 | 173 | 7,000 | 865 |
| 2008-12-10 | 182 | 182 | 170 | 170 | 21,000 | 850 |
| 2008-12-09 | 183 | 185 | 178 | 179 | 37,000 | 895 |
| 2008-12-08 | 160 | 178 | 160 | 178 | 38,000 | 890 |
| 2008-12-05 | 155 | 160 | 155 | 159 | 24,000 | 795 |
| 2008-12-04 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2008-12-03 | 157 | 157 | 155 | 155 | 8,000 | 775 |
| 2008-12-02 | 152 | 155 | 150 | 152 | 10,000 | 760 |
| 2008-12-01 | 160 | 160 | 155 | 155 | 9,000 | 775 |
| 2008-11-28 | 162 | 162 | 155 | 155 | 5,000 | 775 |
| 2008-11-27 | 155 | 160 | 155 | 157 | 11,000 | 785 |
| 2008-11-26 | 161 | 161 | 157 | 157 | 17,000 | 785 |
| 2008-11-25 | 158 | 163 | 157 | 159 | 9,000 | 795 |
| 2008-11-21 | 160 | 161 | 153 | 153 | 27,000 | 765 |
| 2008-11-20 | 165 | 165 | 161 | 162 | 5,000 | 810 |
| 2008-11-19 | 173 | 173 | 167 | 167 | 6,000 | 835 |
| 2008-11-18 | 175 | 175 | 171 | 172 | 6,000 | 860 |
| 2008-11-17 | 170 | 174 | 170 | 174 | 6,000 | 870 |
| 2008-11-14 | 181 | 191 | 175 | 175 | 7,000 | 875 |
| 2008-11-13 | 180 | 181 | 180 | 181 | 4,000 | 905 |
| 2008-11-12 | 190 | 190 | 185 | 190 | 7,000 | 950 |
| 2008-11-11 | 194 | 194 | 186 | 191 | 7,000 | 955 |
| 2008-11-10 | 199 | 200 | 193 | 194 | 9,000 | 970 |
| 2008-11-07 | 199 | 200 | 195 | 199 | 12,000 | 995 |
| 2008-11-06 | 205 | 205 | 200 | 204 | 18,000 | 1,020 |
| 2008-11-05 | 206 | 206 | 204 | 205 | 23,000 | 1,025 |
| 2008-11-04 | 195 | 206 | 195 | 206 | 12,000 | 1,030 |
| 2008-10-31 | 185 | 185 | 184 | 185 | 10,000 | 925 |
| 2008-10-30 | 177 | 190 | 175 | 185 | 26,000 | 925 |
| 2008-10-29 | 166 | 179 | 166 | 172 | 15,000 | 860 |
| 2008-10-28 | 147 | 162 | 146 | 162 | 22,000 | 810 |
| 2008-10-27 | 165 | 166 | 155 | 155 | 20,000 | 775 |
| 2008-10-24 | 173 | 175 | 170 | 175 | 18,000 | 875 |
| 2008-10-23 | 171 | 171 | 166 | 171 | 15,000 | 855 |
| 2008-10-22 | 175 | 180 | 175 | 175 | 7,000 | 875 |
| 2008-10-21 | 182 | 185 | 182 | 185 | 10,000 | 925 |
| 2008-10-20 | 185 | 185 | 179 | 179 | 9,000 | 895 |
| 2008-10-17 | 180 | 190 | 175 | 187 | 17,000 | 935 |
| 2008-10-16 | 182 | 182 | 171 | 171 | 10,000 | 855 |
| 2008-10-15 | 171 | 178 | 171 | 178 | 12,000 | 890 |
| 2008-10-14 | 176 | 176 | 168 | 171 | 15,000 | 855 |
| 2008-10-10 | 150 | 153 | 144 | 146 | 35,000 | 730 |
| 2008-10-09 | 160 | 160 | 153 | 154 | 18,000 | 770 |
| 2008-10-08 | 173 | 173 | 150 | 150 | 49,000 | 750 |
| 2008-10-07 | 157 | 175 | 150 | 173 | 34,000 | 865 |
| 2008-10-06 | 188 | 188 | 174 | 174 | 30,000 | 870 |
| 2008-10-03 | 208 | 208 | 195 | 195 | 21,000 | 975 |
| 2008-10-02 | 212 | 212 | 206 | 209 | 12,000 | 1,045 |
| 2008-10-01 | 218 | 218 | 209 | 212 | 8,000 | 1,060 |
| 2008-09-30 | 207 | 212 | 203 | 203 | 9,000 | 1,015 |
| 2008-09-29 | 208 | 210 | 208 | 209 | 5,000 | 1,045 |
| 2008-09-26 | 224 | 225 | 206 | 206 | 16,000 | 1,030 |
| 2008-09-25 | 225 | 234 | 224 | 224 | 9,000 | 1,120 |
| 2008-09-24 | 223 | 225 | 223 | 224 | 6,000 | 1,120 |
| 2008-09-22 | 233 | 233 | 226 | 226 | 10,000 | 1,130 |
| 2008-09-19 | 220 | 220 | 211 | 216 | 15,000 | 1,080 |
| 2008-09-18 | 207 | 218 | 207 | 218 | 7,000 | 1,090 |
| 2008-09-17 | 221 | 221 | 208 | 208 | 9,000 | 1,040 |
| 2008-09-16 | 204 | 212 | 202 | 206 | 12,000 | 1,030 |
| 2008-09-12 | 218 | 224 | 218 | 219 | 18,000 | 1,095 |
| 2008-09-11 | 219 | 224 | 219 | 223 | 10,000 | 1,115 |
| 2008-09-10 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2008-09-09 | 229 | 229 | 224 | 224 | 6,000 | 1,120 |
| 2008-09-08 | 214 | 230 | 214 | 230 | 11,000 | 1,150 |
| 2008-09-05 | 215 | 217 | 215 | 217 | 23,000 | 1,085 |
| 2008-09-04 | 231 | 234 | 230 | 230 | 11,000 | 1,150 |
| 2008-09-03 | 238 | 238 | 232 | 236 | 12,000 | 1,180 |
| 2008-09-02 | 234 | 234 | 233 | 233 | 6,000 | 1,165 |
| 2008-09-01 | 245 | 245 | 236 | 236 | 14,000 | 1,180 |
| 2008-08-29 | 243 | 244 | 239 | 242 | 6,000 | 1,210 |
| 2008-08-28 | 234 | 239 | 234 | 239 | 4,000 | 1,195 |
| 2008-08-27 | 233 | 235 | 232 | 234 | 13,000 | 1,170 |
| 2008-08-26 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 2008-08-25 | 243 | 243 | 238 | 240 | 20,000 | 1,200 |
| 2008-08-22 | 245 | 245 | 238 | 243 | 11,000 | 1,215 |
| 2008-08-21 | 252 | 252 | 245 | 245 | 2,000 | 1,225 |
| 2008-08-20 | 244 | 249 | 244 | 249 | 9,000 | 1,245 |
| 2008-08-19 | 249 | 255 | 248 | 248 | 9,000 | 1,240 |
| 2008-08-18 | 259 | 259 | 252 | 254 | 7,000 | 1,270 |
| 2008-08-15 | 252 | 252 | 249 | 250 | 6,000 | 1,250 |
| 2008-08-14 | 255 | 255 | 250 | 252 | 12,000 | 1,260 |
| 2008-08-13 | 258 | 258 | 255 | 255 | 5,000 | 1,275 |
| 2008-08-12 | 255 | 263 | 255 | 263 | 3,000 | 1,315 |
| 2008-08-11 | 269 | 269 | 255 | 260 | 10,000 | 1,300 |
| 2008-08-08 | 261 | 263 | 260 | 263 | 6,000 | 1,315 |
| 2008-08-07 | 271 | 271 | 266 | 266 | 4,000 | 1,330 |
| 2008-08-06 | 271 | 274 | 266 | 270 | 10,000 | 1,350 |
| 2008-08-05 | 270 | 275 | 270 | 274 | 3,000 | 1,370 |
| 2008-08-04 | 272 | 272 | 270 | 271 | 4,000 | 1,355 |
| 2008-08-01 | 275 | 276 | 270 | 276 | 9,000 | 1,380 |
| 2008-07-31 | 278 | 278 | 273 | 276 | 12,000 | 1,380 |
| 2008-07-30 | 275 | 283 | 275 | 283 | 3,000 | 1,415 |
| 2008-07-29 | 283 | 283 | 280 | 280 | 4,000 | 1,400 |
| 2008-07-28 | 288 | 288 | 279 | 279 | 2,000 | 1,395 |
| 2008-07-25 | 279 | 284 | 279 | 284 | 14,000 | 1,420 |
| 2008-07-24 | 277 | 279 | 276 | 279 | 8,000 | 1,395 |
| 2008-07-23 | 264 | 273 | 264 | 273 | 8,000 | 1,365 |
| 2008-07-22 | 273 | 274 | 271 | 272 | 6,000 | 1,360 |
| 2008-07-18 | 278 | 278 | 268 | 269 | 8,000 | 1,345 |
| 2008-07-17 | 270 | 273 | 269 | 273 | 10,000 | 1,365 |
| 2008-07-16 | 262 | 265 | 262 | 265 | 2,000 | 1,325 |
| 2008-07-15 | 261 | 265 | 261 | 262 | 13,000 | 1,310 |
| 2008-07-14 | 265 | 265 | 258 | 261 | 8,000 | 1,305 |
| 2008-07-11 | 267 | 270 | 259 | 260 | 22,000 | 1,300 |
| 2008-07-10 | 261 | 267 | 258 | 267 | 11,000 | 1,335 |
| 2008-07-09 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2008-07-08 | 265 | 266 | 265 | 266 | 23,000 | 1,330 |
| 2008-07-07 | 261 | 265 | 261 | 265 | 15,000 | 1,325 |
| 2008-07-04 | 259 | 263 | 259 | 259 | 15,000 | 1,295 |
| 2008-07-03 | 258 | 258 | 251 | 255 | 17,000 | 1,275 |
| 2008-07-02 | 267 | 267 | 262 | 262 | 13,000 | 1,310 |
| 2008-07-01 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2008-06-30 | 267 | 274 | 265 | 271 | 18,000 | 1,355 |
| 2008-06-27 | 273 | 277 | 270 | 270 | 16,000 | 1,350 |
| 2008-06-26 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2008-06-25 | 283 | 283 | 278 | 278 | 17,000 | 1,390 |
| 2008-06-24 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2008-06-23 | 283 | 283 | 278 | 278 | 13,000 | 1,390 |
| 2008-06-20 | 280 | 282 | 278 | 278 | 6,000 | 1,390 |
| 2008-06-19 | 283 | 283 | 280 | 280 | 15,000 | 1,400 |
| 2008-06-18 | 280 | 282 | 278 | 282 | 16,000 | 1,410 |
| 2008-06-17 | 277 | 279 | 277 | 278 | 14,000 | 1,390 |
| 2008-06-16 | 281 | 283 | 277 | 279 | 22,000 | 1,395 |
| 2008-06-13 | 287 | 287 | 280 | 280 | 26,000 | 1,400 |
| 2008-06-12 | 287 | 287 | 280 | 280 | 25,000 | 1,400 |
| 2008-06-11 | 283 | 288 | 282 | 282 | 8,000 | 1,410 |
| 2008-06-10 | 288 | 288 | 284 | 285 | 13,000 | 1,425 |
| 2008-06-09 | 283 | 285 | 283 | 285 | 11,000 | 1,425 |
| 2008-06-06 | 290 | 297 | 289 | 289 | 27,000 | 1,445 |
| 2008-06-05 | 282 | 286 | 282 | 286 | 10,000 | 1,430 |
| 2008-06-04 | 279 | 283 | 279 | 282 | 16,000 | 1,410 |
| 2008-06-03 | 277 | 280 | 277 | 280 | 15,000 | 1,400 |
| 2008-06-02 | 278 | 279 | 276 | 279 | 16,000 | 1,395 |
| 2008-05-30 | 278 | 282 | 278 | 281 | 6,000 | 1,405 |
| 2008-05-29 | 282 | 282 | 276 | 277 | 18,000 | 1,385 |
| 2008-05-28 | 275 | 278 | 275 | 276 | 20,000 | 1,380 |
| 2008-05-27 | 273 | 281 | 273 | 280 | 15,000 | 1,400 |
| 2008-05-26 | 280 | 280 | 271 | 272 | 22,000 | 1,360 |
| 2008-05-23 | 279 | 281 | 278 | 280 | 15,000 | 1,400 |
| 2008-05-22 | 279 | 280 | 277 | 278 | 8,000 | 1,390 |
| 2008-05-21 | 280 | 281 | 277 | 277 | 19,000 | 1,385 |
| 2008-05-20 | 280 | 285 | 279 | 280 | 12,000 | 1,400 |
| 2008-05-19 | 276 | 280 | 276 | 280 | 39,000 | 1,400 |
| 2008-05-16 | 288 | 289 | 274 | 275 | 35,000 | 1,375 |
| 2008-05-15 | 284 | 286 | 284 | 284 | 65,000 | 1,420 |
| 2008-05-14 | 300 | 311 | 283 | 283 | 77,000 | 1,415 |
| 2008-05-13 | 288 | 295 | 288 | 295 | 3,000 | 1,475 |
| 2008-05-12 | 281 | 288 | 281 | 288 | 13,000 | 1,440 |
| 2008-05-09 | 297 | 297 | 292 | 296 | 11,000 | 1,480 |
| 2008-05-08 | 297 | 300 | 293 | 300 | 17,000 | 1,500 |
| 2008-05-07 | 296 | 300 | 296 | 299 | 11,000 | 1,495 |
| 2008-05-02 | 292 | 295 | 292 | 295 | 4,000 | 1,475 |
| 2008-05-01 | 283 | 293 | 283 | 292 | 14,000 | 1,460 |
| 2008-04-30 | 299 | 299 | 293 | 293 | 18,000 | 1,465 |
| 2008-04-28 | 302 | 302 | 297 | 301 | 45,000 | 1,505 |
| 2008-04-25 | 286 | 305 | 282 | 297 | 75,000 | 1,485 |
| 2008-04-24 | 277 | 280 | 277 | 280 | 9,000 | 1,400 |
| 2008-04-23 | 272 | 274 | 268 | 272 | 8,000 | 1,360 |
| 2008-04-22 | 279 | 279 | 275 | 277 | 6,000 | 1,385 |
| 2008-04-21 | 272 | 279 | 272 | 279 | 6,000 | 1,395 |
| 2008-04-18 | 269 | 272 | 266 | 270 | 29,000 | 1,350 |
| 2008-04-17 | 270 | 273 | 269 | 271 | 14,000 | 1,355 |
| 2008-04-16 | 268 | 269 | 260 | 265 | 21,000 | 1,325 |
| 2008-04-15 | 265 | 267 | 265 | 267 | 5,000 | 1,335 |
| 2008-04-14 | 270 | 270 | 265 | 267 | 8,000 | 1,335 |
| 2008-04-11 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2008-04-10 | 266 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2008-04-09 | 270 | 270 | 267 | 267 | 3,000 | 1,335 |
| 2008-04-08 | 267 | 270 | 267 | 270 | 7,000 | 1,350 |
| 2008-04-07 | 275 | 275 | 270 | 270 | 8,000 | 1,350 |
| 2008-04-04 | 267 | 271 | 267 | 271 | 4,000 | 1,355 |
| 2008-04-03 | 275 | 275 | 270 | 272 | 6,000 | 1,360 |
| 2008-04-02 | 277 | 280 | 274 | 275 | 16,000 | 1,375 |
| 2008-04-01 | 265 | 272 | 265 | 270 | 16,000 | 1,350 |
| 2008-03-31 | 268 | 271 | 267 | 267 | 23,000 | 1,335 |
| 2008-03-28 | 272 | 278 | 272 | 277 | 15,000 | 1,385 |
| 2008-03-27 | 278 | 280 | 275 | 277 | 12,000 | 1,385 |
| 2008-03-26 | 275 | 283 | 272 | 283 | 54,000 | 1,415 |
| 2008-03-25 | 285 | 289 | 283 | 289 | 192,000 | 1,445 |
| 2008-03-24 | 284 | 289 | 279 | 282 | 26,000 | 1,410 |
| 2008-03-21 | 265 | 274 | 265 | 274 | 16,000 | 1,370 |
| 2008-03-19 | 270 | 271 | 267 | 270 | 18,000 | 1,350 |
| 2008-03-18 | 260 | 260 | 257 | 257 | 12,000 | 1,285 |
| 2008-03-17 | 265 | 265 | 260 | 262 | 4,000 | 1,310 |
| 2008-03-14 | 277 | 277 | 271 | 272 | 25,000 | 1,360 |
| 2008-03-13 | 287 | 287 | 280 | 280 | 18,000 | 1,400 |
| 2008-03-12 | 288 | 294 | 284 | 287 | 26,000 | 1,435 |
| 2008-03-11 | 270 | 273 | 265 | 273 | 10,000 | 1,365 |
| 2008-03-10 | 280 | 280 | 268 | 268 | 32,000 | 1,340 |
| 2008-03-07 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2008-03-06 | 291 | 298 | 291 | 298 | 19,000 | 1,490 |
| 2008-03-05 | 293 | 294 | 292 | 294 | 15,000 | 1,470 |
| 2008-03-04 | 298 | 301 | 297 | 297 | 12,000 | 1,485 |
| 2008-03-03 | 298 | 304 | 295 | 300 | 13,000 | 1,500 |
| 2008-02-29 | 311 | 313 | 310 | 310 | 9,000 | 1,550 |
| 2008-02-28 | 309 | 318 | 309 | 317 | 8,000 | 1,585 |
| 2008-02-27 | 314 | 320 | 314 | 318 | 15,000 | 1,590 |
| 2008-02-26 | 315 | 317 | 313 | 314 | 23,000 | 1,570 |
| 2008-02-25 | 311 | 317 | 308 | 317 | 29,000 | 1,585 |
| 2008-02-22 | 302 | 314 | 302 | 310 | 17,000 | 1,550 |
| 2008-02-21 | 303 | 308 | 302 | 308 | 16,000 | 1,540 |
| 2008-02-20 | 320 | 320 | 301 | 301 | 31,000 | 1,505 |
| 2008-02-19 | 294 | 320 | 294 | 320 | 68,000 | 1,600 |
| 2008-02-18 | 295 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2008-02-15 | 295 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2008-02-14 | 290 | 300 | 290 | 300 | 7,000 | 1,500 |
| 2008-02-13 | 290 | 291 | 289 | 289 | 4,000 | 1,445 |
| 2008-02-12 | 295 | 295 | 290 | 290 | 6,000 | 1,450 |
| 2008-02-08 | 294 | 296 | 294 | 295 | 7,000 | 1,475 |
| 2008-02-07 | 300 | 300 | 290 | 296 | 19,000 | 1,480 |
| 2008-02-06 | 300 | 303 | 295 | 295 | 27,000 | 1,475 |
| 2008-02-05 | 310 | 310 | 303 | 305 | 7,000 | 1,525 |
| 2008-02-04 | 311 | 314 | 308 | 309 | 29,000 | 1,545 |
| 2008-02-01 | 307 | 314 | 306 | 309 | 92,000 | 1,545 |
| 2008-01-31 | 281 | 294 | 280 | 292 | 23,000 | 1,460 |
| 2008-01-30 | 295 | 301 | 281 | 281 | 36,000 | 1,405 |
| 2008-01-29 | 301 | 301 | 288 | 288 | 37,000 | 1,440 |
| 2008-01-28 | 295 | 296 | 277 | 277 | 56,000 | 1,385 |
| 2008-01-25 | 269 | 297 | 269 | 295 | 56,000 | 1,475 |
| 2008-01-24 | 264 | 266 | 260 | 261 | 23,000 | 1,305 |
| 2008-01-23 | 251 | 253 | 249 | 249 | 15,000 | 1,245 |
| 2008-01-22 | 246 | 247 | 231 | 239 | 49,000 | 1,195 |
| 2008-01-21 | 261 | 265 | 256 | 257 | 26,000 | 1,285 |
| 2008-01-18 | 255 | 264 | 251 | 261 | 51,000 | 1,305 |
| 2008-01-17 | 252 | 260 | 251 | 255 | 36,000 | 1,275 |
| 2008-01-16 | 263 | 266 | 245 | 254 | 90,000 | 1,270 |
| 2008-01-15 | 312 | 312 | 282 | 285 | 66,000 | 1,425 |
| 2008-01-11 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2008-01-10 | 326 | 326 | 312 | 313 | 18,000 | 1,565 |
| 2008-01-09 | 303 | 317 | 303 | 316 | 22,000 | 1,580 |
| 2008-01-08 | 318 | 320 | 310 | 317 | 36,000 | 1,585 |
| 2008-01-07 | 325 | 325 | 308 | 313 | 20,000 | 1,565 |
| 2008-01-04 | 329 | 330 | 328 | 328 | 22,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
