1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2011年

6901 澤藤電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-2823023022122112,0001,105
2011-12-2722122522122514,0001,125
2011-12-262222222212214,0001,105
2011-12-222202202202201,0001,100
2011-12-202192202192202,0001,100
2011-12-1922522522522511,0001,125
2011-12-1622922922522513,0001,125
2011-12-152292292292291,0001,145
2011-12-142292292292292,0001,145
2011-12-132292292292291,0001,145
2011-12-122252282252284,0001,140
2011-12-0922422522422512,0001,125
2011-12-0823323322822816,0001,140
2011-12-0723424222323329,0001,165
2011-12-0623323623023022,0001,150
2011-12-052332362322337,0001,165
2011-12-022302302302303,0001,150
2011-12-012292302252304,0001,150
2011-11-302242242242242,0001,120
2011-11-292192242192246,0001,120
2011-11-2821922121921910,0001,095
2011-11-252192252192196,0001,095
2011-11-2421421921121919,0001,095
2011-11-222112142112146,0001,070
2011-11-212142162132168,0001,080
2011-11-1821721820921813,0001,090
2011-11-172222222162175,0001,085
2011-11-162172222172225,0001,110
2011-11-1521822321721711,0001,085
2011-11-142232232142189,0001,090
2011-11-1122322822322810,0001,140
2011-11-1021222821222812,0001,140
2011-11-0921221921221613,0001,080
2011-11-0821922321922010,0001,100
2011-11-072162252162257,0001,125
2011-11-0422422421922416,0001,120
2011-11-0222422921922114,0001,105
2011-11-012392392322327,0001,160
2011-10-3123824023124040,0001,200
2011-10-2823625023623913,0001,195
2011-10-2724324323423514,0001,175
2011-10-262382402372376,0001,185
2011-10-2524424423823816,0001,190
2011-10-2424125023724417,0001,220
2011-10-212542562462498,0001,245
2011-10-202532532472487,0001,240
2011-10-192602602602602,0001,300
2011-10-182522542472548,0001,270
2011-10-172612612572595,0001,295
2011-10-142652652632636,0001,315
2011-10-1326227326027213,0001,360
2011-10-122622632622637,0001,315
2011-10-112632632632634,0001,315
2011-10-072552622542628,0001,310
2011-10-062472552472554,0001,275
2011-10-0525225224224829,0001,240
2011-10-042602602602602,0001,300
2011-10-032642642642641,0001,320
2011-09-302662682612686,0001,340
2011-09-2925326625126610,0001,330
2011-09-2826426424925510,0001,275
2011-09-272702702542649,0001,320
2011-09-262762762652689,0001,340
2011-09-222782782762768,0001,380
2011-09-212782832782787,0001,390
2011-09-202902902812828,0001,410
2011-09-1629329329229316,0001,465
2011-09-152982982902909,0001,450
2011-09-1429429629329414,0001,470
2011-09-1328729028229011,0001,450
2011-09-1228728828428615,0001,430
2011-09-0928328828328814,0001,440
2011-09-082842852832836,0001,415
2011-09-072912912832836,0001,415
2011-09-062922922832839,0001,415
2011-09-052852922852929,0001,460
2011-09-0228629228428517,0001,425
2011-09-0130030028128118,0001,405
2011-08-3129730029630031,0001,500
2011-08-302942962922958,0001,475
2011-08-2928529328529315,0001,465
2011-08-262862862862862,0001,430
2011-08-252832862832865,0001,430
2011-08-2427728127128113,0001,405
2011-08-2328528527428019,0001,400
2011-08-2228028527728222,0001,410
2011-08-1927528227528227,0001,410
2011-08-1829329328529113,0001,455
2011-08-1728929428729418,0001,470
2011-08-1629329328328734,0001,435
2011-08-1529029428828821,0001,440
2011-08-1228428428028317,0001,415
2011-08-1128028528028436,0001,420
2011-08-1027329326828337,0001,415
2011-08-0925926724526559,0001,325
2011-08-0827227226526523,0001,325
2011-08-0525227725227577,0001,375
2011-08-0426727426727223,0001,360
2011-08-0327927927027528,0001,375
2011-08-022892892852857,0001,425
2011-08-0128229128228919,0001,445
2011-07-292902902892896,0001,445
2011-07-2829429528229535,0001,475
2011-07-2730030029429634,0001,480
2011-07-2629030228930157,0001,505
2011-07-2528829128829019,0001,450
2011-07-2229029228728724,0001,435
2011-07-2128929028929016,0001,450
2011-07-2028628928628912,0001,445
2011-07-1928828828628613,0001,430
2011-07-1528328628328520,0001,425
2011-07-1428528528228218,0001,410
2011-07-1328128628028626,0001,430
2011-07-1228528528028163,0001,405
2011-07-1128728828128561,0001,425
2011-07-0828628728128224,0001,410
2011-07-0728229028028037,0001,400
2011-07-0628428928228236,0001,410
2011-07-0527728327728223,0001,410
2011-07-0426727726727734,0001,385
2011-07-0126827026626811,0001,340
2011-06-3026926926326816,0001,340
2011-06-292682712682699,0001,345
2011-06-282722722672708,0001,350
2011-06-2727127226726927,0001,345
2011-06-2427327427027324,0001,365
2011-06-2327327426227419,0001,370
2011-06-2227427426727332,0001,365
2011-06-2126227225826837,0001,340
2011-06-2027427426326660,0001,330
2011-06-17290294261274283,0001,370
2011-06-16260277259277236,0001,385
2011-06-1525325324725228,0001,260
2011-06-1424825324425325,0001,265
2011-06-1324624924324818,0001,240
2011-06-1024525324525125,0001,255
2011-06-0925125124624819,0001,240
2011-06-0825125224625132,0001,255
2011-06-0725025925025113,0001,255
2011-06-0625225924625039,0001,250
2011-06-0327127124425952,0001,295
2011-06-0227327527027024,0001,350
2011-06-0127727927627613,0001,380
2011-05-3128028027727712,0001,385
2011-05-3027427627427612,0001,380
2011-05-2726627526627525,0001,375
2011-05-2626427326426744,0001,335
2011-05-2526927026626629,0001,330
2011-05-2426827026526917,0001,345
2011-05-2327427626927053,0001,350
2011-05-2027327627327615,0001,380
2011-05-1927728327327342,0001,365
2011-05-1827327827327331,0001,365
2011-05-1727127727127520,0001,375
2011-05-1627828427127551,0001,375
2011-05-1329329328328542,0001,425
2011-05-1230030029229677,0001,480
2011-05-1130030930030783,0001,535
2011-05-1029830129830011,0001,500
2011-05-0930130529929937,0001,495
2011-05-0630030029729821,0001,490
2011-05-0230130530030158,0001,505
2011-04-2830030529730156,0001,505
2011-04-2730430630030640,0001,530
2011-04-2630130330030021,0001,500
2011-04-2530030530030341,0001,515
2011-04-2229630128730054,0001,500
2011-04-2130330329429461,0001,470
2011-04-2030530930130271,0001,510
2011-04-1930230930230572,0001,525
2011-04-18294315294310286,0001,550
2011-04-1528229128228748,0001,435
2011-04-1428028227528141,0001,405
2011-04-1326627826627641,0001,380
2011-04-1227028027027228,0001,360
2011-04-1126827726327532,0001,375
2011-04-0826227126226983,0001,345
2011-04-0728228526226269,0001,310
2011-04-0628728828128243,0001,410
2011-04-0529529628629050,0001,450
2011-04-0430330329329629,0001,480
2011-04-0130130629529843,0001,490
2011-03-3130530629930625,0001,530
2011-03-3030530930130155,0001,505
2011-03-2930430529530445,0001,520
2011-03-28308308300306164,0001,530
2011-03-2529930529429562,0001,475
2011-03-2431231229729787,0001,485
2011-03-23289317289308169,0001,540
2011-03-22305306292296113,0001,480
2011-03-18277305277291127,0001,455
2011-03-17220269217264114,0001,320
2011-03-16239240216227129,0001,135
2011-03-15241251177189171,000945
2011-03-14266284257257253,0001,285
2011-03-1129229228729056,0001,450
2011-03-1029829829329530,0001,475
2011-03-0929530229529844,0001,490
2011-03-0829529829229426,0001,470
2011-03-0729529629129344,0001,465
2011-03-0429229528829437,0001,470
2011-03-0329229328829232,0001,460
2011-03-0229229428729232,0001,460
2011-03-0128929428929262,0001,460
2011-02-2827929127728864,0001,440
2011-02-2527228027227759,0001,385
2011-02-2428528527427493,0001,370
2011-02-2328729628628885,0001,440
2011-02-22305305294295148,0001,475
2011-02-2130330630330645,0001,530
2011-02-1830430830330460,0001,520
2011-02-1730931230430483,0001,520
2011-02-1630931330730880,0001,540
2011-02-1530731030630964,0001,545
2011-02-1430831330531099,0001,550
2011-02-10316316303308192,0001,540
2011-02-09307316303314166,0001,570
2011-02-0831331530730973,0001,545
2011-02-0731431430931187,0001,555
2011-02-04316316306310123,0001,550
2011-02-03308314305312167,0001,560
2011-02-02308310305306115,0001,530
2011-02-01301312300305187,0001,525
2011-01-31299302297301102,0001,505
2011-01-2830330830230692,0001,530
2011-01-27306310301303113,0001,515
2011-01-26305308302306133,0001,530
2011-01-25306317304306333,0001,530
2011-01-24310312295304633,0001,520
2011-01-213033442893191,494,0001,595
2011-01-20308312305305185,0001,525
2011-01-19318318309315224,0001,575
2011-01-18314318310313277,0001,565
2011-01-17308330307315713,0001,575
2011-01-14303312303307479,0001,535
2011-01-13310310296305594,0001,525
2011-01-123083132903001,096,0001,500
2011-01-112633272603092,813,0001,545
2011-01-07267271260268931,0001,340
2011-01-062152912152742,024,0001,370
2011-01-0520521120221127,0001,055
2011-01-0419820319820314,0001,015

分割・併合履歴 ： [2017-09-27]1株→0.2株