1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2012年

6901 澤藤電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822722722022067,0001,100
2012-12-2723023822722754,0001,135
2012-12-2622023021822829,0001,140
2012-12-2521421821421815,0001,090
2012-12-2121521721221229,0001,060
2012-12-2021521521121127,0001,055
2012-12-1921521521221511,0001,075
2012-12-1821521621321517,0001,075
2012-12-172152152132133,0001,065
2012-12-1421421421221218,0001,060
2012-12-132122142122149,0001,070
2012-12-122142142142142,0001,070
2012-12-112132132112115,0001,055
2012-12-102122132122123,0001,060
2012-12-0721421521221527,0001,075
2012-12-0620821520821424,0001,070
2012-12-052032082032087,0001,040
2012-12-0420420520120318,0001,015
2012-12-0321021120320614,0001,030
2012-11-3021721720821125,0001,055
2012-11-2921121621021040,0001,050
2012-11-2821321421021234,0001,060
2012-11-2721221521021324,0001,065
2012-11-26213224209210138,0001,050
2012-11-2218919918919740,000985
2012-11-211841861841867,000930
2012-11-2018418418218412,000920
2012-11-191831841831843,000920
2012-11-161821821821823,000910
2012-11-151771791761798,000895
2012-11-141771771771777,000885
2012-11-131801801781785,000890
2012-11-1218518518118212,000910
2012-11-091851861851864,000930
2012-11-071901901881882,000940
2012-11-061881891881885,000940
2012-11-051901901881883,000940
2012-11-021911921901908,000950
2012-11-011941941921925,000960
2012-10-311961961931954,000975
2012-10-3019719719319430,000970
2012-10-2918919718919710,000985
2012-10-2619619619119114,000955
2012-10-251931971931969,000980
2012-10-241911931901937,000965
2012-10-231901911901903,000950
2012-10-221871921871924,000960
2012-10-1919019118819010,000950
2012-10-181861891861886,000940
2012-10-1718418418118310,000915
2012-10-161831841831843,000920
2012-10-1518118118018112,000905
2012-10-121821831811817,000905
2012-10-111841841831835,000915
2012-10-101851881851886,000940
2012-10-091901901861879,000935
2012-10-051871901861905,000950
2012-10-041901901881908,000950
2012-10-031891901891908,000950
2012-10-021891891851875,000935
2012-10-011911911871876,000935
2012-09-281891921891925,000960
2012-09-2719019018518716,000935
2012-09-261921921891909,000950
2012-09-2518919218719217,000960
2012-09-241891891871874,000935
2012-09-211901901891897,000945
2012-09-201942001921928,000960
2012-09-191911931901934,000965
2012-09-1819019118718918,000945
2012-09-1418318718318722,000935
2012-09-131811811811811,000905
2012-09-121811821811825,000910
2012-09-111831831821837,000915
2012-09-101861871861868,000930
2012-09-071921921871874,000935
2012-09-061851871851872,000935
2012-09-0518718818318812,000940
2012-09-041861861861863,000930
2012-09-031921921851857,000925
2012-08-311951951891893,000945
2012-08-301971971951955,000975
2012-08-291971971971971,000985
2012-08-2819920419619616,000980
2012-08-2720220219519913,000995
2012-08-241981991981986,000990
2012-08-2319720019419810,000990
2012-08-221941961931937,000965
2012-08-2119419519219512,000975
2012-08-2019919919119414,000970
2012-08-171961961941963,000980
2012-08-1619619619319615,000980
2012-08-151931951931955,000975
2012-08-141961961901968,000980
2012-08-132022021981998,000995
2012-08-102042092032094,0001,045
2012-08-092002071942077,0001,035
2012-08-081992011992012,0001,005
2012-08-072032031931946,000970
2012-08-062032032022023,0001,010
2012-08-032002022002022,0001,010
2012-08-022012012012012,0001,005
2012-08-011971981971982,000990
2012-07-3119120019119710,000985
2012-07-301901901891904,000950
2012-07-271901901891895,000945
2012-07-261871911851857,000925
2012-07-2519519518718712,000935
2012-07-2419019518519512,000975
2012-07-2320720719519511,000975
2012-07-201982031982036,0001,015
2012-07-191951971951976,000985
2012-07-1820820819019523,000975
2012-07-1721421420620814,0001,040
2012-07-132142142132145,0001,070
2012-07-122132142102108,0001,050
2012-07-112182182122129,0001,060
2012-07-102242242242241,0001,120
2012-07-092222252222225,0001,110
2012-07-0622422622422529,0001,125
2012-07-0522122422022420,0001,120
2012-07-0421721921721814,0001,090
2012-07-0322022021221511,0001,075
2012-07-022172172162168,0001,080
2012-06-292112152082158,0001,075
2012-06-2820821120821110,0001,055
2012-06-2720920920820813,0001,040
2012-06-2621322020920921,0001,045
2012-06-2521921921521623,0001,080
2012-06-222152162152155,0001,075
2012-06-202132142132145,0001,070
2012-06-192152152142142,0001,070
2012-06-182172172122169,0001,080
2012-06-1521621621121419,0001,070
2012-06-1422022421721713,0001,085
2012-06-122182192182194,0001,095
2012-06-112122202112176,0001,085
2012-06-0821821821021112,0001,055
2012-06-072202202172184,0001,090
2012-06-062122202112208,0001,100
2012-06-052162162062124,0001,060
2012-06-0420921420821434,0001,070
2012-05-312142142102145,0001,070
2012-05-302162172162175,0001,085
2012-05-292242242152159,0001,075
2012-05-282262262202209,0001,100
2012-05-252272272262265,0001,130
2012-05-242212222142227,0001,110
2012-05-2321721821721812,0001,090
2012-05-222172172172172,0001,085
2012-05-212152152132155,0001,075
2012-05-1821521620521630,0001,080
2012-05-172152212152218,0001,105
2012-05-1621622421522015,0001,100
2012-05-1522122820922017,0001,100
2012-05-1423023522623145,0001,155
2012-05-112302302242248,0001,120
2012-05-092242242242245,0001,120
2012-05-082252282242286,0001,140
2012-05-0722622822522513,0001,125
2012-05-0223623623023018,0001,150
2012-05-012402402382393,0001,195
2012-04-2724124123523513,0001,175
2012-04-2623523823423817,0001,190
2012-04-2523824023623617,0001,180
2012-04-2423823823323811,0001,190
2012-04-2323423823323811,0001,190
2012-04-202312362312347,0001,170
2012-04-192322322312312,0001,155
2012-04-182362362322328,0001,160
2012-04-172352352302306,0001,150
2012-04-162322352302357,0001,175
2012-04-132342342312316,0001,155
2012-04-122322352312358,0001,175
2012-04-1123523523023316,0001,165
2012-04-1023924023824016,0001,200
2012-04-0923923923623719,0001,185
2012-04-062422422402405,0001,200
2012-04-0524024223724219,0001,210
2012-04-0424624924324344,0001,215
2012-04-0325425424825330,0001,265
2012-04-0225625725225437,0001,270
2012-03-3025626025225593,0001,275
2012-03-2925225825125850,0001,290
2012-03-28252260252256110,0001,280
2012-03-27258259253256254,0001,280
2012-03-26265265251254672,0001,270
2012-03-2323723823623620,0001,180
2012-03-2223923923623721,0001,185
2012-03-2123824523824142,0001,205
2012-03-1923523623223633,0001,180
2012-03-162332352322359,0001,175
2012-03-152342342322328,0001,160
2012-03-1423523623123131,0001,155
2012-03-132332342312316,0001,155
2012-03-122342342312338,0001,165
2012-03-0923123423123118,0001,155
2012-03-0822823022822818,0001,140
2012-03-0722822822522614,0001,130
2012-03-062332342312316,0001,155
2012-03-0523223323023015,0001,150
2012-03-0223023022523027,0001,150
2012-03-0123823823023039,0001,150
2012-02-2924024223823820,0001,190
2012-02-2823524223324150,0001,205
2012-02-2723824023623754,0001,185
2012-02-2423223622923358,0001,165
2012-02-2322923222723145,0001,155
2012-02-2222423022423060,0001,150
2012-02-2122822822422459,0001,120
2012-02-2023623622922924,0001,145
2012-02-1722623022623037,0001,150
2012-02-1622422622422522,0001,125
2012-02-1522822822222740,0001,135
2012-02-1422923022622853,0001,140
2012-02-1323123122622742,0001,135
2012-02-1024525723023690,0001,180
2012-02-0923024222924232,0001,210
2012-02-0822722722422511,0001,125
2012-02-072252282252277,0001,135
2012-02-062242242242243,0001,120
2012-02-032262272222227,0001,110
2012-02-0222222922222337,0001,115
2012-02-0121822221821821,0001,090
2012-01-3122022021521829,0001,090
2012-01-3022022222022121,0001,105
2012-01-2722722722222238,0001,110
2012-01-2622823222422570,0001,125
2012-01-2522322722122547,0001,125
2012-01-2423423422222389,0001,115
2012-01-23215245215226221,0001,130
2012-01-2020821720821466,0001,070
2012-01-1920920920620842,0001,040
2012-01-1821021220620849,0001,040
2012-01-17206234205208107,0001,040
2012-01-1621421420620612,0001,030
2012-01-132142142142148,0001,070
2012-01-122192192142146,0001,070
2012-01-1122122222022012,0001,100
2012-01-102262262252252,0001,125
2012-01-062242242182185,0001,090
2012-01-052262262232236,0001,115
2012-01-042282282202206,0001,100

分割・併合履歴 ： [2017-09-27]1株→0.2株