6901 澤藤電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 155 | 158 | 154 | 154 | 10,000 | 770 |
| 2009-12-29 | 149 | 154 | 149 | 154 | 7,000 | 770 |
| 2009-12-28 | 148 | 153 | 148 | 148 | 14,000 | 740 |
| 2009-12-25 | 148 | 148 | 145 | 148 | 12,000 | 740 |
| 2009-12-24 | 141 | 147 | 141 | 145 | 25,000 | 725 |
| 2009-12-22 | 146 | 146 | 140 | 140 | 6,000 | 700 |
| 2009-12-21 | 146 | 146 | 146 | 146 | 6,000 | 730 |
| 2009-12-18 | 140 | 144 | 138 | 142 | 25,000 | 710 |
| 2009-12-17 | 148 | 148 | 136 | 140 | 41,000 | 700 |
| 2009-12-16 | 148 | 155 | 147 | 147 | 14,000 | 735 |
| 2009-12-15 | 155 | 155 | 152 | 152 | 6,000 | 760 |
| 2009-12-14 | 154 | 159 | 154 | 155 | 10,000 | 775 |
| 2009-12-11 | 156 | 156 | 153 | 154 | 12,000 | 770 |
| 2009-12-10 | 157 | 158 | 152 | 156 | 11,000 | 780 |
| 2009-12-09 | 159 | 159 | 152 | 157 | 9,000 | 785 |
| 2009-12-08 | 157 | 158 | 157 | 157 | 10,000 | 785 |
| 2009-12-07 | 162 | 162 | 157 | 157 | 11,000 | 785 |
| 2009-12-04 | 153 | 157 | 153 | 157 | 8,000 | 785 |
| 2009-12-03 | 152 | 153 | 148 | 153 | 19,000 | 765 |
| 2009-12-02 | 145 | 145 | 144 | 144 | 14,000 | 720 |
| 2009-12-01 | 138 | 141 | 137 | 137 | 11,000 | 685 |
| 2009-11-30 | 130 | 137 | 130 | 137 | 3,000 | 685 |
| 2009-11-27 | 129 | 130 | 129 | 130 | 7,000 | 650 |
| 2009-11-26 | 129 | 129 | 128 | 129 | 6,000 | 645 |
| 2009-11-25 | 127 | 128 | 127 | 128 | 4,000 | 640 |
| 2009-11-24 | 129 | 129 | 126 | 127 | 9,000 | 635 |
| 2009-11-20 | 136 | 136 | 131 | 133 | 9,000 | 665 |
| 2009-11-19 | 137 | 138 | 137 | 138 | 5,000 | 690 |
| 2009-11-18 | 139 | 144 | 139 | 140 | 9,000 | 700 |
| 2009-11-17 | 146 | 146 | 136 | 136 | 17,000 | 680 |
| 2009-11-16 | 148 | 148 | 146 | 146 | 8,000 | 730 |
| 2009-11-13 | 151 | 151 | 149 | 150 | 5,000 | 750 |
| 2009-11-12 | 152 | 152 | 148 | 148 | 12,000 | 740 |
| 2009-11-11 | 150 | 154 | 150 | 153 | 5,000 | 765 |
| 2009-11-10 | 150 | 150 | 149 | 149 | 9,000 | 745 |
| 2009-11-09 | 153 | 153 | 152 | 152 | 6,000 | 760 |
| 2009-11-06 | 157 | 157 | 156 | 157 | 5,000 | 785 |
| 2009-11-05 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2009-11-04 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2009-11-02 | 153 | 153 | 148 | 152 | 9,000 | 760 |
| 2009-10-30 | 155 | 155 | 154 | 154 | 12,000 | 770 |
| 2009-10-29 | 148 | 153 | 148 | 153 | 27,000 | 765 |
| 2009-10-28 | 147 | 149 | 146 | 148 | 5,000 | 740 |
| 2009-10-27 | 151 | 153 | 150 | 150 | 27,000 | 750 |
| 2009-10-26 | 155 | 158 | 154 | 158 | 15,000 | 790 |
| 2009-10-23 | 155 | 161 | 154 | 154 | 63,000 | 770 |
| 2009-10-22 | 151 | 154 | 150 | 154 | 13,000 | 770 |
| 2009-10-21 | 158 | 158 | 153 | 155 | 30,000 | 775 |
| 2009-10-20 | 153 | 158 | 153 | 158 | 5,000 | 790 |
| 2009-10-19 | 155 | 162 | 151 | 162 | 12,000 | 810 |
| 2009-10-16 | 159 | 159 | 154 | 155 | 20,000 | 775 |
| 2009-10-15 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 2009-10-14 | 161 | 162 | 161 | 162 | 6,000 | 810 |
| 2009-10-13 | 166 | 167 | 163 | 164 | 4,000 | 820 |
| 2009-10-09 | 169 | 169 | 162 | 162 | 9,000 | 810 |
| 2009-10-08 | 164 | 164 | 164 | 164 | 6,000 | 820 |
| 2009-10-07 | 164 | 164 | 163 | 163 | 5,000 | 815 |
| 2009-10-06 | 160 | 165 | 160 | 164 | 3,000 | 820 |
| 2009-10-05 | 168 | 168 | 160 | 160 | 8,000 | 800 |
| 2009-10-02 | 162 | 168 | 162 | 163 | 12,000 | 815 |
| 2009-10-01 | 180 | 180 | 169 | 172 | 19,000 | 860 |
| 2009-09-30 | 175 | 180 | 174 | 180 | 13,000 | 900 |
| 2009-09-29 | 174 | 176 | 167 | 176 | 21,000 | 880 |
| 2009-09-28 | 170 | 173 | 170 | 173 | 11,000 | 865 |
| 2009-09-25 | 176 | 179 | 176 | 178 | 15,000 | 890 |
| 2009-09-24 | 178 | 178 | 171 | 176 | 17,000 | 880 |
| 2009-09-18 | 170 | 175 | 169 | 173 | 45,000 | 865 |
| 2009-09-17 | 157 | 180 | 157 | 171 | 138,000 | 855 |
| 2009-09-16 | 162 | 167 | 160 | 160 | 44,000 | 800 |
| 2009-09-15 | 158 | 158 | 155 | 155 | 9,000 | 775 |
| 2009-09-14 | 156 | 157 | 154 | 154 | 11,000 | 770 |
| 2009-09-11 | 168 | 168 | 160 | 160 | 18,000 | 800 |
| 2009-09-10 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2009-09-09 | 166 | 166 | 160 | 160 | 12,000 | 800 |
| 2009-09-08 | 162 | 164 | 162 | 164 | 6,000 | 820 |
| 2009-09-07 | 160 | 163 | 160 | 163 | 3,000 | 815 |
| 2009-09-04 | 164 | 165 | 164 | 165 | 6,000 | 825 |
| 2009-09-03 | 165 | 165 | 164 | 164 | 4,000 | 820 |
| 2009-09-02 | 165 | 166 | 164 | 165 | 7,000 | 825 |
| 2009-09-01 | 164 | 165 | 164 | 165 | 3,000 | 825 |
| 2009-08-31 | 170 | 170 | 161 | 164 | 7,000 | 820 |
| 2009-08-28 | 169 | 169 | 167 | 167 | 5,000 | 835 |
| 2009-08-27 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2009-08-26 | 167 | 168 | 167 | 168 | 4,000 | 840 |
| 2009-08-25 | 169 | 169 | 167 | 167 | 4,000 | 835 |
| 2009-08-24 | 164 | 166 | 164 | 166 | 10,000 | 830 |
| 2009-08-21 | 171 | 171 | 161 | 161 | 25,000 | 805 |
| 2009-08-20 | 167 | 167 | 164 | 164 | 7,000 | 820 |
| 2009-08-19 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2009-08-18 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2009-08-17 | 172 | 172 | 165 | 167 | 20,000 | 835 |
| 2009-08-14 | 172 | 172 | 167 | 167 | 12,000 | 835 |
| 2009-08-13 | 170 | 170 | 168 | 168 | 6,000 | 840 |
| 2009-08-12 | 172 | 172 | 171 | 171 | 11,000 | 855 |
| 2009-08-11 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2009-08-10 | 171 | 171 | 165 | 170 | 12,000 | 850 |
| 2009-08-07 | 171 | 172 | 171 | 171 | 6,000 | 855 |
| 2009-08-06 | 171 | 172 | 171 | 172 | 4,000 | 860 |
| 2009-08-05 | 174 | 176 | 173 | 173 | 11,000 | 865 |
| 2009-08-04 | 181 | 181 | 179 | 179 | 3,000 | 895 |
| 2009-08-03 | 178 | 178 | 170 | 176 | 8,000 | 880 |
| 2009-07-31 | 181 | 181 | 176 | 178 | 20,000 | 890 |
| 2009-07-30 | 179 | 181 | 177 | 180 | 10,000 | 900 |
| 2009-07-29 | 180 | 180 | 176 | 176 | 6,000 | 880 |
| 2009-07-28 | 190 | 190 | 175 | 178 | 31,000 | 890 |
| 2009-07-27 | 193 | 193 | 188 | 190 | 22,000 | 950 |
| 2009-07-24 | 186 | 186 | 184 | 184 | 4,000 | 920 |
| 2009-07-23 | 180 | 182 | 180 | 182 | 4,000 | 910 |
| 2009-07-22 | 178 | 180 | 178 | 180 | 6,000 | 900 |
| 2009-07-21 | 176 | 178 | 176 | 177 | 7,000 | 885 |
| 2009-07-17 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2009-07-16 | 167 | 169 | 167 | 169 | 5,000 | 845 |
| 2009-07-15 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-07-14 | 172 | 173 | 167 | 172 | 15,000 | 860 |
| 2009-07-13 | 181 | 181 | 172 | 172 | 6,000 | 860 |
| 2009-07-10 | 189 | 189 | 183 | 183 | 5,000 | 915 |
| 2009-07-09 | 179 | 184 | 174 | 184 | 9,000 | 920 |
| 2009-07-08 | 195 | 195 | 182 | 182 | 10,000 | 910 |
| 2009-07-07 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-07-06 | 192 | 192 | 191 | 191 | 5,000 | 955 |
| 2009-07-03 | 183 | 193 | 183 | 191 | 27,000 | 955 |
| 2009-07-02 | 190 | 190 | 183 | 183 | 6,000 | 915 |
| 2009-07-01 | 188 | 196 | 188 | 190 | 10,000 | 950 |
| 2009-06-30 | 197 | 199 | 191 | 193 | 6,000 | 965 |
| 2009-06-29 | 200 | 200 | 198 | 198 | 15,000 | 990 |
| 2009-06-26 | 197 | 198 | 196 | 198 | 5,000 | 990 |
| 2009-06-25 | 188 | 198 | 187 | 196 | 11,000 | 980 |
| 2009-06-24 | 191 | 191 | 187 | 187 | 6,000 | 935 |
| 2009-06-23 | 192 | 192 | 185 | 190 | 10,000 | 950 |
| 2009-06-22 | 192 | 193 | 192 | 193 | 4,000 | 965 |
| 2009-06-19 | 196 | 201 | 189 | 190 | 28,000 | 950 |
| 2009-06-18 | 204 | 204 | 195 | 200 | 27,000 | 1,000 |
| 2009-06-17 | 185 | 201 | 185 | 198 | 43,000 | 990 |
| 2009-06-16 | 185 | 199 | 181 | 189 | 38,000 | 945 |
| 2009-06-15 | 182 | 185 | 182 | 184 | 8,000 | 920 |
| 2009-06-12 | 183 | 183 | 180 | 180 | 22,000 | 900 |
| 2009-06-11 | 177 | 180 | 177 | 180 | 3,000 | 900 |
| 2009-06-10 | 176 | 180 | 175 | 180 | 12,000 | 900 |
| 2009-06-09 | 184 | 185 | 174 | 175 | 9,000 | 875 |
| 2009-06-08 | 176 | 184 | 176 | 184 | 16,000 | 920 |
| 2009-06-05 | 172 | 175 | 171 | 173 | 15,000 | 865 |
| 2009-06-04 | 167 | 170 | 167 | 169 | 10,000 | 845 |
| 2009-06-03 | 173 | 173 | 171 | 171 | 3,000 | 855 |
| 2009-06-02 | 170 | 174 | 170 | 174 | 5,000 | 870 |
| 2009-06-01 | 168 | 174 | 168 | 170 | 8,000 | 850 |
| 2009-05-29 | 165 | 168 | 165 | 168 | 10,000 | 840 |
| 2009-05-28 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2009-05-27 | 164 | 167 | 164 | 165 | 8,000 | 825 |
| 2009-05-26 | 163 | 169 | 163 | 169 | 12,000 | 845 |
| 2009-05-25 | 158 | 163 | 158 | 163 | 11,000 | 815 |
| 2009-05-22 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2009-05-21 | 154 | 155 | 154 | 154 | 5,000 | 770 |
| 2009-05-20 | 157 | 157 | 152 | 153 | 8,000 | 765 |
| 2009-05-19 | 153 | 153 | 152 | 153 | 6,000 | 765 |
| 2009-05-18 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2009-05-15 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-05-14 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-05-13 | 156 | 159 | 156 | 158 | 12,000 | 790 |
| 2009-05-12 | 161 | 161 | 155 | 158 | 17,000 | 790 |
| 2009-05-11 | 167 | 167 | 161 | 161 | 13,000 | 805 |
| 2009-05-08 | 163 | 173 | 163 | 166 | 18,000 | 830 |
| 2009-05-07 | 163 | 165 | 163 | 163 | 4,000 | 815 |
| 2009-05-01 | 164 | 164 | 162 | 162 | 9,000 | 810 |
| 2009-04-30 | 162 | 163 | 162 | 163 | 5,000 | 815 |
| 2009-04-28 | 163 | 163 | 162 | 162 | 6,000 | 810 |
| 2009-04-27 | 161 | 162 | 160 | 162 | 4,000 | 810 |
| 2009-04-24 | 160 | 161 | 160 | 160 | 5,000 | 800 |
| 2009-04-23 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-04-22 | 162 | 163 | 158 | 159 | 10,000 | 795 |
| 2009-04-21 | 161 | 165 | 161 | 165 | 2,000 | 825 |
| 2009-04-20 | 166 | 169 | 166 | 169 | 9,000 | 845 |
| 2009-04-17 | 161 | 166 | 161 | 161 | 5,000 | 805 |
| 2009-04-16 | 161 | 166 | 161 | 163 | 5,000 | 815 |
| 2009-04-15 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2009-04-14 | 164 | 164 | 160 | 160 | 9,000 | 800 |
| 2009-04-13 | 157 | 173 | 156 | 169 | 21,000 | 845 |
| 2009-04-10 | 161 | 165 | 157 | 158 | 15,000 | 790 |
| 2009-04-09 | 155 | 159 | 155 | 159 | 12,000 | 795 |
| 2009-04-08 | 157 | 158 | 156 | 157 | 14,000 | 785 |
| 2009-04-07 | 152 | 156 | 152 | 156 | 4,000 | 780 |
| 2009-04-06 | 162 | 162 | 151 | 155 | 21,000 | 775 |
| 2009-04-03 | 155 | 161 | 155 | 159 | 6,000 | 795 |
| 2009-04-02 | 152 | 156 | 151 | 154 | 14,000 | 770 |
| 2009-04-01 | 151 | 152 | 151 | 151 | 4,000 | 755 |
| 2009-03-31 | 148 | 155 | 148 | 155 | 11,000 | 775 |
| 2009-03-30 | 155 | 160 | 155 | 158 | 8,000 | 790 |
| 2009-03-27 | 168 | 168 | 155 | 159 | 20,000 | 795 |
| 2009-03-26 | 160 | 160 | 159 | 159 | 26,000 | 795 |
| 2009-03-25 | 158 | 159 | 157 | 159 | 43,000 | 795 |
| 2009-03-24 | 157 | 158 | 154 | 157 | 12,000 | 785 |
| 2009-03-23 | 152 | 152 | 151 | 151 | 6,000 | 755 |
| 2009-03-19 | 152 | 152 | 150 | 150 | 2,000 | 750 |
| 2009-03-18 | 150 | 155 | 148 | 150 | 18,000 | 750 |
| 2009-03-17 | 150 | 151 | 150 | 150 | 4,000 | 750 |
| 2009-03-16 | 155 | 155 | 145 | 147 | 20,000 | 735 |
| 2009-03-13 | 153 | 154 | 150 | 152 | 21,000 | 760 |
| 2009-03-12 | 151 | 152 | 150 | 152 | 5,000 | 760 |
| 2009-03-11 | 150 | 157 | 150 | 150 | 14,000 | 750 |
| 2009-03-10 | 152 | 153 | 150 | 150 | 12,000 | 750 |
| 2009-03-09 | 152 | 155 | 152 | 155 | 8,000 | 775 |
| 2009-03-06 | 157 | 157 | 150 | 156 | 13,000 | 780 |
| 2009-03-05 | 155 | 158 | 151 | 153 | 9,000 | 765 |
| 2009-03-04 | 152 | 152 | 149 | 150 | 6,000 | 750 |
| 2009-03-03 | 155 | 155 | 150 | 151 | 7,000 | 755 |
| 2009-03-02 | 158 | 159 | 158 | 159 | 7,000 | 795 |
| 2009-02-27 | 160 | 160 | 156 | 158 | 12,000 | 790 |
| 2009-02-26 | 150 | 156 | 150 | 156 | 9,000 | 780 |
| 2009-02-25 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-02-24 | 142 | 147 | 142 | 147 | 6,000 | 735 |
| 2009-02-23 | 150 | 152 | 150 | 151 | 4,000 | 755 |
| 2009-02-20 | 162 | 162 | 154 | 154 | 12,000 | 770 |
| 2009-02-19 | 155 | 160 | 155 | 157 | 6,000 | 785 |
| 2009-02-18 | 152 | 161 | 152 | 160 | 7,000 | 800 |
| 2009-02-17 | 158 | 158 | 157 | 157 | 4,000 | 785 |
| 2009-02-16 | 150 | 158 | 150 | 154 | 8,000 | 770 |
| 2009-02-13 | 166 | 166 | 154 | 154 | 10,000 | 770 |
| 2009-02-12 | 163 | 163 | 161 | 161 | 6,000 | 805 |
| 2009-02-10 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2009-02-09 | 160 | 162 | 155 | 155 | 5,000 | 775 |
| 2009-02-06 | 165 | 165 | 159 | 160 | 9,000 | 800 |
| 2009-02-05 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2009-02-04 | 166 | 168 | 165 | 166 | 12,000 | 830 |
| 2009-02-03 | 164 | 168 | 164 | 164 | 5,000 | 820 |
| 2009-02-02 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2009-01-30 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2009-01-29 | 171 | 172 | 171 | 172 | 8,000 | 860 |
| 2009-01-28 | 172 | 173 | 172 | 173 | 6,000 | 865 |
| 2009-01-27 | 171 | 172 | 170 | 172 | 3,000 | 860 |
| 2009-01-26 | 173 | 173 | 169 | 170 | 7,000 | 850 |
| 2009-01-23 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2009-01-22 | 173 | 173 | 168 | 169 | 3,000 | 845 |
| 2009-01-21 | 168 | 172 | 168 | 171 | 8,000 | 855 |
| 2009-01-20 | 177 | 177 | 172 | 172 | 4,000 | 860 |
| 2009-01-19 | 174 | 175 | 172 | 172 | 9,000 | 860 |
| 2009-01-16 | 167 | 175 | 167 | 175 | 11,000 | 875 |
| 2009-01-15 | 168 | 178 | 168 | 170 | 9,000 | 850 |
| 2009-01-14 | 168 | 169 | 168 | 169 | 8,000 | 845 |
| 2009-01-13 | 177 | 178 | 171 | 171 | 9,000 | 855 |
| 2009-01-09 | 178 | 182 | 176 | 182 | 7,000 | 910 |
| 2009-01-08 | 177 | 179 | 177 | 179 | 7,000 | 895 |
| 2009-01-07 | 176 | 186 | 176 | 177 | 13,000 | 885 |
| 2009-01-06 | 179 | 184 | 174 | 174 | 4,000 | 870 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
