1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2014年

6901 澤藤電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023624023624024,0001,200
2014-12-2923723723323613,0001,180
2014-12-262342342322326,0001,160
2014-12-2523223223123111,0001,155
2014-12-2423423922623043,0001,150
2014-12-2223323423123428,0001,170
2014-12-192282302282308,0001,150
2014-12-1822622622122623,0001,130
2014-12-1721722021721716,0001,085
2014-12-1622522522022121,0001,105
2014-12-1522822822522515,0001,125
2014-12-1222422522422529,0001,125
2014-12-1122422522222417,0001,120
2014-12-1023123122422426,0001,120
2014-12-0923523623223234,0001,160
2014-12-0823924223523915,0001,195
2014-12-0524324324224327,0001,215
2014-12-0423624323524231,0001,210
2014-12-0323523923523613,0001,180
2014-12-022322382322357,0001,175
2014-12-0123123422823415,0001,170
2014-11-282302302282287,0001,140
2014-11-272292292292295,0001,145
2014-11-2623123122722715,0001,135
2014-11-2522523022523013,0001,150
2014-11-2122422622322410,0001,120
2014-11-202262262232265,0001,130
2014-11-1922122522122523,0001,125
2014-11-1822022222022213,0001,110
2014-11-1722522522022031,0001,100
2014-11-142292292272278,0001,135
2014-11-132252292252287,0001,140
2014-11-1222923322822819,0001,140
2014-11-1123223223023013,0001,150
2014-11-1023023022822814,0001,140
2014-11-072332342332336,0001,165
2014-11-0623123323123219,0001,160
2014-11-0522723322723222,0001,160
2014-11-0423023022522726,0001,135
2014-10-3122222622222513,0001,125
2014-10-3022622722122113,0001,105
2014-10-292272302262267,0001,130
2014-10-282252272252265,0001,130
2014-10-272242252212259,0001,125
2014-10-242232232192209,0001,100
2014-10-232212212172174,0001,085
2014-10-2221521921521912,0001,095
2014-10-212122122122122,0001,060
2014-10-202162172152154,0001,075
2014-10-172112132102108,0001,050
2014-10-1621421421021024,0001,050
2014-10-1521822121421636,0001,080
2014-10-1421421421021032,0001,050
2014-10-1023023021321776,0001,085
2014-10-0923523623223317,0001,165
2014-10-082352382352379,0001,185
2014-10-072402402372398,0001,195
2014-10-062402402392409,0001,200
2014-10-0323823823523711,0001,185
2014-10-0224124123523823,0001,190
2014-10-012402412402416,0001,205
2014-09-302422422392408,0001,200
2014-09-2923924223924211,0001,210
2014-09-2623824023824019,0001,200
2014-09-2524324424224418,0001,220
2014-09-242402442402435,0001,215
2014-09-2224324524224220,0001,210
2014-09-1923725023724374,0001,215
2014-09-1824524523523668,0001,180
2014-09-1725225224424625,0001,230
2014-09-1624824824824810,0001,240
2014-09-1225025024924917,0001,245
2014-09-1125225224925017,0001,250
2014-09-1025125125025111,0001,255
2014-09-092522522502519,0001,255
2014-09-082562562522525,0001,260
2014-09-052512532502537,0001,265
2014-09-0425225425125115,0001,255
2014-09-0325425525225317,0001,265
2014-09-022532562512569,0001,280
2014-09-012512532512539,0001,265
2014-08-2924925124925115,0001,255
2014-08-2825225325025117,0001,255
2014-08-2725126025125427,0001,270
2014-08-2625425625025554,0001,275
2014-08-2525425725425411,0001,270
2014-08-2226126125425417,0001,270
2014-08-2125926025326047,0001,300
2014-08-2026226526126246,0001,310
2014-08-1925825925825818,0001,290
2014-08-1825125725125749,0001,285
2014-08-1524725124725121,0001,255
2014-08-1424924924724713,0001,235
2014-08-1324824924624719,0001,235
2014-08-1225225224724723,0001,235
2014-08-1124324824324846,0001,240
2014-08-08249253249251100,0001,255
2014-08-07258260251253104,0001,265
2014-08-06256261253258101,0001,290
2014-08-0526026225626062,0001,300
2014-08-04263266260263119,0001,315
2014-08-01260266259264192,0001,320
2014-07-31270272252267754,0001,335
2014-07-30273280268274808,0001,370
2014-07-29268271266267645,0001,335
2014-07-282722842672743,154,0001,370
2014-07-2523831323528015,933,0001,400
2014-07-24224245220233332,0001,165
2014-07-2321822221822235,0001,110
2014-07-222212212202217,0001,105
2014-07-182182182162178,0001,085
2014-07-172232232182184,0001,090
2014-07-162232232202203,0001,100
2014-07-152232232162214,0001,105
2014-07-1421821821521717,0001,085
2014-07-112212212182189,0001,090
2014-07-1023023022122118,0001,105
2014-07-0923323323023020,0001,150
2014-07-0823023423023313,0001,165
2014-07-0723023422923039,0001,150
2014-07-0422823022722926,0001,145
2014-07-0322622622522616,0001,130
2014-07-0222822822522610,0001,130
2014-07-0122022522022319,0001,115
2014-06-302202202192194,0001,095
2014-06-2721721721621714,0001,085
2014-06-2622222221621714,0001,085
2014-06-252222222222229,0001,110
2014-06-242212212192195,0001,095
2014-06-2321922221921914,0001,095
2014-06-202172192172196,0001,095
2014-06-1921821821621820,0001,090
2014-06-182162172162173,0001,085
2014-06-1721621721421511,0001,075
2014-06-1621421621421613,0001,080
2014-06-1321221421221436,0001,070
2014-06-122122122122124,0001,060
2014-06-112132132122124,0001,060
2014-06-102132132122125,0001,060
2014-06-092142142132134,0001,065
2014-06-062102142102149,0001,070
2014-06-052112112102108,0001,050
2014-06-042102102092108,0001,050
2014-06-032112112102108,0001,050
2014-06-0221121120721115,0001,055
2014-05-3020921220721111,0001,055
2014-05-2921021020420816,0001,040
2014-05-282082102082103,0001,050
2014-05-2721821820720932,0001,045
2014-05-2621322021021637,0001,080
2014-05-2321121820621083,0001,050
2014-05-222032042032045,0001,020
2014-05-2120120420020416,0001,020
2014-05-202062062062063,0001,030
2014-05-192092112092119,0001,055
2014-05-1620920920920910,0001,045
2014-05-152132132102106,0001,050
2014-05-142132132132131,0001,065
2014-05-132132132132132,0001,065
2014-05-122152152142144,0001,070
2014-05-092122142122149,0001,070
2014-05-082102112092098,0001,045
2014-05-0721221221021112,0001,055
2014-05-012142142112129,0001,060
2014-04-302142142122123,0001,060
2014-04-282142142132137,0001,065
2014-04-2521721721521513,0001,075
2014-04-242182182182181,0001,090
2014-04-232182182182183,0001,090
2014-04-222182182152156,0001,075
2014-04-212162162142145,0001,070
2014-04-182152172152177,0001,085
2014-04-172182182152156,0001,075
2014-04-1621321621321512,0001,075
2014-04-152122122122122,0001,060
2014-04-142122122122126,0001,060
2014-04-112132132122135,0001,065
2014-04-102162192152156,0001,075
2014-04-0921621821521510,0001,075
2014-04-0821721921621710,0001,085
2014-04-0721722121521911,0001,095
2014-04-042212222212225,0001,110
2014-04-0322322422022116,0001,105
2014-04-022232232192217,0001,105
2014-04-0122022221822211,0001,110
2014-03-3121821821521716,0001,085
2014-03-2821521821521628,0001,080
2014-03-2722022121721732,0001,085
2014-03-2622622722322374,0001,115
2014-03-2522122522022310,0001,115
2014-03-2421421821321714,0001,085
2014-03-2021821821421410,0001,070
2014-03-1922722721521513,0001,075
2014-03-182192202182205,0001,100
2014-03-1721621621321418,0001,070
2014-03-1422322321722160,0001,105
2014-03-132252272232234,0001,115
2014-03-122192252192258,0001,125
2014-03-112232262232265,0001,130
2014-03-102242242202245,0001,120
2014-03-072252262242268,0001,130
2014-03-062222242222248,0001,120
2014-03-052262272262272,0001,135
2014-03-042282282282282,0001,140
2014-03-0322722922622714,0001,135
2014-02-282272292272298,0001,145
2014-02-2722923022823021,0001,150
2014-02-2622923022922930,0001,145
2014-02-252292292282299,0001,145
2014-02-2422623222622830,0001,140
2014-02-212152182152185,0001,090
2014-02-2021421521421514,0001,075
2014-02-192192192142159,0001,075
2014-02-182122202122208,0001,100
2014-02-172152152112128,0001,060
2014-02-142192192192196,0001,095
2014-02-1322022021921913,0001,095
2014-02-122222222212227,0001,110
2014-02-1022022121922013,0001,100
2014-02-0721321521321323,0001,065
2014-02-0621121321121218,0001,060
2014-02-0521321321121119,0001,055
2014-02-0421621621021045,0001,050
2014-02-0321722121721718,0001,085
2014-01-3122622621621752,0001,085
2014-01-3022522522222317,0001,115
2014-01-292262342262307,0001,150
2014-01-2822422922422418,0001,120
2014-01-2723023022322441,0001,120
2014-01-2423623623023149,0001,155
2014-01-2324224323523660,0001,180
2014-01-222422422412416,0001,205
2014-01-2124625024224349,0001,215
2014-01-20231250231244119,0001,220
2014-01-1723123223123127,0001,155
2014-01-1623123423023138,0001,155
2014-01-1523023223023117,0001,155
2014-01-1423023223023135,0001,155
2014-01-1022923122923040,0001,150
2014-01-0922823022823029,0001,150
2014-01-0823023222822920,0001,145
2014-01-0723023222822923,0001,145
2014-01-0623323323123134,0001,155

分割・併合履歴 ： [2017-09-27]1株→0.2株