1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2013年

6901 澤藤電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3022523922522864,0001,140
2013-12-2722222221822036,0001,100
2013-12-2621522221521930,0001,095
2013-12-2521521721321451,0001,070
2013-12-2421821821521625,0001,080
2013-12-2022022021621726,0001,085
2013-12-1921822021822072,0001,100
2013-12-1822022121721768,0001,085
2013-12-1722022322022223,0001,110
2013-12-1622322422322313,0001,115
2013-12-1322322422322349,0001,115
2013-12-122232252232254,0001,125
2013-12-1122322422322418,0001,120
2013-12-1022422622122619,0001,130
2013-12-0922422522322520,0001,125
2013-12-062222232222227,0001,110
2013-12-0522322422222232,0001,110
2013-12-0422522622522612,0001,130
2013-12-0322822922622616,0001,130
2013-12-022262262252257,0001,125
2013-11-292232242232239,0001,115
2013-11-2822622922322317,0001,115
2013-11-272262262262267,0001,130
2013-11-2622822822522518,0001,125
2013-11-2522722922722812,0001,140
2013-11-2223023022622624,0001,130
2013-11-212282282262265,0001,130
2013-11-202252262252267,0001,130
2013-11-1922522822322522,0001,125
2013-11-1822622822522533,0001,125
2013-11-1522523422523036,0001,150
2013-11-1422422822322430,0001,120
2013-11-1322122322122229,0001,110
2013-11-1222222222022125,0001,105
2013-11-11221223217219107,0001,095
2013-11-082392442372374,0001,185
2013-11-0724024024024012,0001,200
2013-11-0624224224024012,0001,200
2013-11-052442442432433,0001,215
2013-11-012452472442449,0001,220
2013-10-3124825224524531,0001,225
2013-10-3024224924224940,0001,245
2013-10-292402402372385,0001,190
2013-10-282402402392408,0001,200
2013-10-252412412402408,0001,200
2013-10-242402402402405,0001,200
2013-10-232392402392398,0001,195
2013-10-222392392382396,0001,195
2013-10-212362362332365,0001,180
2013-10-1823823823323321,0001,165
2013-10-172382412372386,0001,190
2013-10-162382382382382,0001,190
2013-10-152402402402404,0001,200
2013-10-112362412362408,0001,200
2013-10-102302362302367,0001,180
2013-10-0923323323023012,0001,150
2013-10-0823223722822810,0001,140
2013-10-0723724023323312,0001,165
2013-10-042392392362376,0001,185
2013-10-032452452372378,0001,185
2013-10-022422422422421,0001,210
2013-10-0124124424124217,0001,210
2013-09-3024524624124617,0001,230
2013-09-2724324424224423,0001,220
2013-09-2623624023424014,0001,200
2013-09-2524624624224318,0001,215
2013-09-2424424423924325,0001,215
2013-09-2024024523623646,0001,180
2013-09-1924224223023350,0001,165
2013-09-182422422322375,0001,185
2013-09-1723724523523512,0001,175
2013-09-1323023523023418,0001,170
2013-09-122352352322323,0001,160
2013-09-112322352322355,0001,175
2013-09-102352352292318,0001,155
2013-09-0923823823023411,0001,170
2013-09-062272302262296,0001,145
2013-09-052262272242276,0001,135
2013-09-042212252212226,0001,110
2013-09-032252262252265,0001,130
2013-09-022222222202213,0001,105
2013-08-3022722722022210,0001,110
2013-08-292272322272286,0001,140
2013-08-282282282272275,0001,135
2013-08-272342342292327,0001,160
2013-08-2623423623423612,0001,180
2013-08-232302342292344,0001,170
2013-08-222282292232294,0001,145
2013-08-2122823022622816,0001,140
2013-08-2023223222522719,0001,135
2013-08-192322322312313,0001,155
2013-08-162312342312324,0001,160
2013-08-152352382312347,0001,170
2013-08-142352352352352,0001,175
2013-08-1323123523123313,0001,165
2013-08-122372372302308,0001,150
2013-08-092412432412427,0001,210
2013-08-082492492412417,0001,205
2013-08-072492492462469,0001,230
2013-08-062482482452464,0001,230
2013-08-052462462452456,0001,225
2013-08-022452452432437,0001,215
2013-08-012412412352416,0001,205
2013-07-312322412322337,0001,165
2013-07-302352372352373,0001,185
2013-07-292382382352354,0001,175
2013-07-262422482412448,0001,220
2013-07-2525325424825013,0001,250
2013-07-242532532532532,0001,265
2013-07-2325425825025815,0001,290
2013-07-222552552512547,0001,270
2013-07-1925725725025111,0001,255
2013-07-182542592512548,0001,270
2013-07-172532552532547,0001,270
2013-07-1626026825325340,0001,265
2013-07-122642642642644,0001,320
2013-07-1126326426126417,0001,320
2013-07-1026226526226310,0001,315
2013-07-0926126626026225,0001,310
2013-07-0826426426026025,0001,300
2013-07-0524925924925835,0001,290
2013-07-042482482482481,0001,240
2013-07-0324524524324415,0001,220
2013-07-0224624623724219,0001,210
2013-07-012392392352386,0001,190
2013-06-282342412342398,0001,195
2013-06-272282362282368,0001,180
2013-06-2623023022422413,0001,120
2013-06-2522622622422610,0001,130
2013-06-242242262242265,0001,130
2013-06-212272272212249,0001,120
2013-06-2023323322522911,0001,145
2013-06-1923023122823114,0001,155
2013-06-1823423422823024,0001,150
2013-06-172282302282309,0001,150
2013-06-1423023122822835,0001,140
2013-06-132312312282284,0001,140
2013-06-1223323323023315,0001,165
2013-06-1123524323323543,0001,175
2013-06-1023523523223332,0001,165
2013-06-0722523222023031,0001,150
2013-06-0623424022522625,0001,130
2013-06-0523123922723478,0001,170
2013-06-0423023021922591,0001,125
2013-06-0324824823023073,0001,150
2013-05-3125925925025145,0001,255
2013-05-3026626625225244,0001,260
2013-05-2926726726526618,0001,330
2013-05-2826727126626635,0001,330
2013-05-2728328426726735,0001,335
2013-05-2428528628428580,0001,425
2013-05-2329529728428465,0001,420
2013-05-2229529628729660,0001,480
2013-05-2129129128528951,0001,445
2013-05-2030030029029474,0001,470
2013-05-1729029028528844,0001,440
2013-05-1629929929029135,0001,455
2013-05-1529329929329946,0001,495
2013-05-1430630629229591,0001,475
2013-05-13310320300303140,0001,515
2013-05-1032032832032532,0001,625
2013-05-0932232531731718,0001,585
2013-05-0832332431932219,0001,610
2013-05-0731632231632233,0001,610
2013-05-0231731730931630,0001,580
2013-05-0132832831631851,0001,590
2013-04-3032633432633341,0001,665
2013-04-2632032832032654,0001,630
2013-04-2532032331832028,0001,600
2013-04-2432232232032012,0001,600
2013-04-2332232532132125,0001,605
2013-04-2231932731732452,0001,620
2013-04-1931731831631725,0001,585
2013-04-1831732031632018,0001,600
2013-04-1731231831131813,0001,590
2013-04-1630731630731422,0001,570
2013-04-1531532231532017,0001,600
2013-04-1232532532132149,0001,605
2013-04-11319326317320111,0001,600
2013-04-1029831429831449,0001,570
2013-04-0931631929329353,0001,465
2013-04-0830831330531275,0001,560
2013-04-0529630429430048,0001,500
2013-04-0427429126929121,0001,455
2013-04-0327427927327718,0001,385
2013-04-0227328026327261,0001,360
2013-04-0129229328028175,0001,405
2013-03-2930230329030078,0001,500
2013-03-2831831830030374,0001,515
2013-03-27302320300318123,0001,590
2013-03-26303304300302180,0001,510
2013-03-25290300290300117,0001,500
2013-03-2229229328828866,0001,440
2013-03-21297299288291119,0001,455
2013-03-19280298276281176,0001,405
2013-03-1827427427127425,0001,370
2013-03-1527027526427127,0001,355
2013-03-1426826826326512,0001,325
2013-03-1327027026726811,0001,340
2013-03-1227427526827027,0001,350
2013-03-1126827226826844,0001,340
2013-03-0826026626026546,0001,325
2013-03-0726026325725732,0001,285
2013-03-0626226225625915,0001,295
2013-03-0525725825625615,0001,280
2013-03-0426126325025540,0001,275
2013-03-0124925724925725,0001,285
2013-02-2824925024724857,0001,240
2013-02-2725325324624717,0001,235
2013-02-2625325323325347,0001,265
2013-02-2525325425225311,0001,265
2013-02-2225225224925123,0001,255
2013-02-2125625925125111,0001,255
2013-02-202522542522537,0001,265
2013-02-1925725825225214,0001,260
2013-02-1825025425025410,0001,270
2013-02-1525125324524729,0001,235
2013-02-1425326325325340,0001,265
2013-02-1327427426026137,0001,305
2013-02-1228428527127159,0001,355
2013-02-0826028626027685,0001,380
2013-02-0726426426026015,0001,300
2013-02-0626126325926146,0001,305
2013-02-0526026125825821,0001,290
2013-02-0425626225526143,0001,305
2013-02-0125225425025439,0001,270
2013-01-312552552522529,0001,260
2013-01-3025025325025111,0001,255
2013-01-292482522462508,0001,250
2013-01-2825125124724820,0001,240
2013-01-2525225224624926,0001,245
2013-01-242452522452529,0001,260
2013-01-2324925024724815,0001,240
2013-01-2225125525125121,0001,255
2013-01-2124625624625022,0001,250
2013-01-1824124524124523,0001,225
2013-01-1725025023724035,0001,200
2013-01-1625425525025036,0001,250
2013-01-1525225825125421,0001,270
2013-01-1125125124525040,0001,250
2013-01-1025325624925119,0001,255
2013-01-0923724823724538,0001,225
2013-01-0824825624524533,0001,225
2013-01-0726126125125560,0001,275
2013-01-0424426323026066,0001,300

分割・併合履歴 ： [2017-09-27]1株→0.2株