6901 澤藤電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	202	202	196	196	12,000	980
2010-12-29	201	208	200	205	21,000	1,025
2010-12-28	200	200	200	200	9,000	1,000
2010-12-27	203	203	200	200	17,000	1,000
2010-12-24	204	206	203	203	16,000	1,015
2010-12-22	208	210	207	207	13,000	1,035
2010-12-21	207	211	206	208	15,000	1,040
2010-12-20	215	216	210	212	37,000	1,060
2010-12-17	213	215	213	214	25,000	1,070
2010-12-16	215	216	213	213	9,000	1,065
2010-12-15	218	219	212	212	25,000	1,060
2010-12-14	210	215	210	215	21,000	1,075
2010-12-13	203	208	202	208	27,000	1,040
2010-12-10	209	209	201	201	25,000	1,005
2010-12-09	206	208	205	206	21,000	1,030
2010-12-08	206	210	206	209	35,000	1,045
2010-12-07	198	208	198	207	46,000	1,035
2010-12-06	193	198	193	198	24,000	990
2010-12-03	190	193	190	193	21,000	965
2010-12-02	186	187	183	187	21,000	935
2010-12-01	181	185	181	182	10,000	910
2010-11-30	187	187	184	184	14,000	920
2010-11-29	184	189	184	186	19,000	930
2010-11-26	190	191	190	190	38,000	950
2010-11-25	184	196	184	190	62,000	950
2010-11-24	170	186	170	182	50,000	910
2010-11-22	176	177	174	174	6,000	870
2010-11-19	176	178	176	178	16,000	890
2010-11-18	177	178	175	176	8,000	880
2010-11-17	171	173	168	173	8,000	865
2010-11-16	180	180	173	173	7,000	865
2010-11-15	184	184	176	177	27,000	885
2010-11-12	186	188	183	184	28,000	920
2010-11-11	178	186	178	184	15,000	920
2010-11-10	186	186	178	178	16,000	890
2010-11-09	176	183	176	182	14,000	910
2010-11-08	173	177	173	175	4,000	875
2010-11-05	174	177	172	177	7,000	885
2010-11-04	170	171	170	171	7,000	855
2010-11-02	170	170	169	170	13,000	850
2010-11-01	172	172	164	168	22,000	840
2010-10-29	170	172	165	167	33,000	835
2010-10-28	173	174	168	170	16,000	850
2010-10-27	180	180	170	173	20,000	865
2010-10-26	180	182	176	176	16,000	880
2010-10-25	178	181	176	179	50,000	895
2010-10-22	166	189	166	180	307,000	900
2010-10-21	167	170	167	170	4,000	850
2010-10-20	165	168	165	167	16,000	835
2010-10-19	166	167	166	167	4,000	835
2010-10-18	165	165	165	165	1,000	825
2010-10-15	167	167	163	164	6,000	820
2010-10-14	171	171	166	166	6,000	830
2010-10-13	165	167	165	167	11,000	835
2010-10-12	171	171	166	169	13,000	845
2010-10-08	168	171	168	171	13,000	855
2010-10-07	166	166	164	164	5,000	820
2010-10-06	170	170	165	167	10,000	835
2010-10-05	158	167	158	167	7,000	835
2010-10-04	160	163	160	163	4,000	815
2010-10-01	162	165	162	165	10,000	825
2010-09-30	170	171	166	166	5,000	830
2010-09-29	167	170	167	170	4,000	850
2010-09-28	170	171	170	171	6,000	855
2010-09-27	172	172	170	171	6,000	855
2010-09-24	171	175	171	172	14,000	860
2010-09-22	173	173	171	171	4,000	855
2010-09-21	174	174	172	172	6,000	860
2010-09-17	171	174	170	174	12,000	870
2010-09-16	169	169	167	168	3,000	840
2010-09-15	168	168	163	167	10,000	835
2010-09-14	168	168	162	163	9,000	815
2010-09-13	169	169	168	168	4,000	840
2010-09-10	170	170	165	169	18,000	845
2010-09-09	164	167	162	165	6,000	825
2010-09-08	162	164	162	164	5,000	820
2010-09-07	167	167	167	167	3,000	835
2010-09-06	165	166	161	166	6,000	830
2010-09-03	162	162	162	162	3,000	810
2010-09-02	157	160	157	159	7,000	795
2010-09-01	159	159	157	157	21,000	785
2010-08-31	169	169	164	165	6,000	825
2010-08-30	163	170	159	170	13,000	850
2010-08-27	159	164	157	164	16,000	820
2010-08-26	161	163	159	160	18,000	800
2010-08-25	157	159	157	159	8,000	795
2010-08-24	160	160	157	157	9,000	785
2010-08-23	165	165	162	162	11,000	810
2010-08-20	167	167	165	165	2,000	825
2010-08-19	170	170	168	169	3,000	845
2010-08-18	170	172	170	171	4,000	855
2010-08-17	161	168	161	167	9,000	835
2010-08-16	165	168	164	164	14,000	820
2010-08-13	161	165	161	164	8,000	820
2010-08-12	162	163	159	161	28,000	805
2010-08-11	168	168	163	163	17,000	815
2010-08-10	172	172	169	170	11,000	850
2010-08-09	174	174	172	172	4,000	860
2010-08-06	172	177	171	172	23,000	860
2010-08-05	167	171	167	170	14,000	850
2010-08-04	171	171	168	170	15,000	850
2010-08-03	178	178	170	171	37,000	855
2010-08-02	170	178	170	178	21,000	890
2010-07-30	178	178	174	174	11,000	870
2010-07-29	184	184	181	181	7,000	905
2010-07-28	184	184	178	179	16,000	895
2010-07-27	183	187	181	184	37,000	920
2010-07-26	178	183	177	183	13,000	915
2010-07-23	177	179	173	177	49,000	885
2010-07-22	165	176	162	169	90,000	845
2010-07-21	179	179	166	166	47,000	830
2010-07-20	181	181	177	180	22,000	900
2010-07-16	194	194	182	184	21,000	920
2010-07-15	194	194	189	189	18,000	945
2010-07-14	190	200	190	194	17,000	970
2010-07-13	197	197	190	190	12,000	950
2010-07-12	198	198	197	197	6,000	985
2010-07-09	197	197	193	193	5,000	965
2010-07-08	192	195	191	195	23,000	975
2010-07-07	192	192	188	188	24,000	940
2010-07-06	197	197	190	192	48,000	960
2010-07-05	194	198	194	197	19,000	985
2010-07-02	190	200	190	194	36,000	970
2010-07-01	196	196	192	194	31,000	970
2010-06-30	199	203	195	200	74,000	1,000
2010-06-29	208	208	202	203	50,000	1,015
2010-06-28	205	212	205	210	101,000	1,050
2010-06-25	226	235	203	204	287,000	1,020
2010-06-24	206	231	206	230	271,000	1,150
2010-06-23	209	209	202	205	31,000	1,025
2010-06-22	202	206	202	204	36,000	1,020
2010-06-21	198	204	198	204	43,000	1,020
2010-06-18	200	200	198	199	30,000	995
2010-06-17	201	201	198	198	41,000	990
2010-06-16	205	206	202	202	31,000	1,010
2010-06-15	203	207	202	203	31,000	1,015
2010-06-14	207	207	203	204	30,000	1,020
2010-06-11	201	204	200	202	52,000	1,010
2010-06-10	197	199	196	199	51,000	995
2010-06-09	203	203	196	197	131,000	985
2010-06-08	203	210	201	201	94,000	1,005
2010-06-07	211	212	204	204	164,000	1,020
2010-06-04	208	218	208	218	80,000	1,090
2010-06-03	212	214	208	209	92,000	1,045
2010-06-02	215	216	206	207	132,000	1,035
2010-06-01	221	226	214	214	191,000	1,070
2010-05-31	212	217	212	217	110,000	1,085
2010-05-28	215	217	210	213	131,000	1,065
2010-05-27	202	215	202	211	253,000	1,055
2010-05-26	208	213	196	205	265,000	1,025
2010-05-25	209	239	207	207	482,000	1,035
2010-05-24	205	209	200	209	249,000	1,045
2010-05-21	197	201	193	201	225,000	1,005
2010-05-20	207	209	200	201	250,000	1,005
2010-05-19	208	213	201	212	296,000	1,060
2010-05-18	213	214	208	211	153,000	1,055
2010-05-17	214	221	207	212	308,000	1,060
2010-05-14	209	220	209	217	327,000	1,085
2010-05-13	219	222	209	211	444,000	1,055
2010-05-12	205	216	203	206	803,000	1,030
2010-05-11	191	212	190	210	1,073,000	1,050
2010-05-10	177	205	175	190	910,000	950
2010-05-07	156	167	153	167	42,000	835
2010-05-06	166	166	162	163	25,000	815
2010-04-30	165	170	165	169	41,000	845
2010-04-28	168	169	164	165	58,000	825
2010-04-27	159	171	156	167	128,000	835
2010-04-26	153	160	153	158	46,000	790
2010-04-23	154	154	153	153	3,000	765
2010-04-22	156	156	151	151	22,000	755
2010-04-21	150	154	150	154	19,000	770
2010-04-20	150	152	150	152	9,000	760
2010-04-19	149	150	148	148	28,000	740
2010-04-16	153	154	152	152	6,000	760
2010-04-15	151	153	151	153	11,000	765
2010-04-14	152	152	151	151	15,000	755
2010-04-13	154	154	151	152	17,000	760
2010-04-12	153	158	150	150	31,000	750
2010-04-09	149	150	149	150	18,000	750
2010-04-08	148	151	147	149	19,000	745
2010-04-07	152	153	152	152	13,000	760
2010-04-06	153	153	151	151	30,000	755
2010-04-05	153	155	152	152	16,000	760
2010-04-02	148	152	148	149	36,000	745
2010-04-01	146	146	145	146	11,000	730
2010-03-31	145	148	144	145	34,000	725
2010-03-30	144	145	144	144	24,000	720
2010-03-29	143	145	142	143	40,000	715
2010-03-26	139	142	139	142	92,000	710
2010-03-25	141	141	139	139	5,000	695
2010-03-24	140	140	138	139	21,000	695
2010-03-23	140	140	139	140	9,000	700
2010-03-19	137	140	137	140	17,000	700
2010-03-18	142	142	139	139	14,000	695
2010-03-17	135	141	135	140	62,000	700
2010-03-16	135	138	135	138	45,000	690
2010-03-15	141	141	135	135	15,000	675
2010-03-12	142	142	141	142	19,000	710
2010-03-11	142	142	142	142	3,000	710
2010-03-10	143	143	141	142	9,000	710
2010-03-09	146	146	140	145	12,000	725
2010-03-08	142	148	142	146	20,000	730
2010-03-05	138	139	137	139	7,000	695
2010-03-04	135	137	135	137	7,000	685
2010-03-03	132	134	131	133	23,000	665
2010-03-02	132	132	131	131	5,000	655
2010-03-01	134	135	133	133	5,000	665
2010-02-26	134	135	134	134	13,000	670
2010-02-25	132	134	132	134	17,000	670
2010-02-24	131	132	131	132	11,000	660
2010-02-23	132	132	131	132	5,000	660
2010-02-22	132	132	131	132	16,000	660
2010-02-19	133	133	132	132	5,000	660
2010-02-18	137	137	130	133	20,000	665
2010-02-17	136	138	135	135	5,000	675
2010-02-16	135	135	134	134	7,000	670
2010-02-15	135	135	132	132	6,000	660
2010-02-12	136	136	133	133	12,000	665
2010-02-10	137	137	135	136	14,000	680
2010-02-09	140	140	137	138	8,000	690
2010-02-08	146	146	141	142	13,000	710
2010-02-05	138	144	138	144	21,000	720
2010-02-04	138	138	137	138	8,000	690
2010-02-03	137	138	137	138	5,000	690
2010-02-02	139	141	137	137	16,000	685
2010-02-01	139	139	137	139	9,000	695
2010-01-29	135	138	135	138	19,000	690
2010-01-28	141	142	137	137	45,000	685
2010-01-27	142	142	140	141	24,000	705
2010-01-26	148	149	141	141	58,000	705
2010-01-25	150	156	147	148	187,000	740
2010-01-22	150	159	149	154	144,000	770
2010-01-21	158	158	151	152	6,000	760
2010-01-20	154	164	153	153	51,000	765
2010-01-19	155	155	153	154	4,000	770
2010-01-18	158	158	151	154	19,000	770
2010-01-15	165	165	156	157	15,000	785
2010-01-14	163	164	163	164	10,000	820
2010-01-13	164	164	163	163	3,000	815
2010-01-12	157	160	157	159	6,000	795
2010-01-08	153	160	152	160	12,000	800
2010-01-07	153	153	153	153	4,000	765
2010-01-06	158	158	151	155	11,000	775
2010-01-05	152	158	151	158	9,000	790
2010-01-04	157	157	157	157	1,000	785

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30