1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2016年

6901 澤藤電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021821821321521,0001,075
2016-12-2921421821421819,0001,090
2016-12-282102172102177,0001,085
2016-12-2721521620920929,0001,045
2016-12-2621821821621614,0001,080
2016-12-2221722021621812,0001,090
2016-12-212142172132178,0001,085
2016-12-2021221721221710,0001,085
2016-12-1921822121621627,0001,080
2016-12-1622522822122337,0001,115
2016-12-1522222722222517,0001,125
2016-12-1422422422222223,0001,110
2016-12-1322522522122415,0001,120
2016-12-1222422622422615,0001,130
2016-12-0922422622422432,0001,120
2016-12-0821822321822338,0001,115
2016-12-0721722021721836,0001,090
2016-12-0621621721321313,0001,065
2016-12-0521221321221229,0001,060
2016-12-0221621620921256,0001,060
2016-12-0121221721221760,0001,085
2016-11-3020721120721011,0001,050
2016-11-2921121120520521,0001,025
2016-11-2821321320920921,0001,045
2016-11-2520821320821325,0001,065
2016-11-2421221320720835,0001,040
2016-11-2221321321021123,0001,055
2016-11-2121121221121210,0001,060
2016-11-1821421421021118,0001,055
2016-11-1721021420921413,0001,070
2016-11-162152152152155,0001,075
2016-11-1520821520621536,0001,075
2016-11-1420121420021454,0001,070
2016-11-1118819418819423,000970
2016-11-1019019018518530,000925
2016-11-0919419417918163,000905
2016-11-0820320419119151,000955
2016-11-0721321320420422,0001,020
2016-11-0421121621121311,0001,065
2016-11-0221622021421628,0001,080
2016-11-0121021920721939,0001,095
2016-10-3120721020721012,0001,050
2016-10-2820520620020667,0001,030
2016-10-2721021020120162,0001,005
2016-10-2620221020221030,0001,050
2016-10-251972011972009,0001,000
2016-10-241961971961977,000985
2016-10-2119519919519622,000980
2016-10-2019520019219340,000965
2016-10-191982001951957,000975
2016-10-1819519819519611,000980
2016-10-1720020219619811,000990
2016-10-1419120119120018,0001,000
2016-10-131971971951957,000975
2016-10-121941951941958,000975
2016-10-1119219318919312,000965
2016-10-071891891891895,000945
2016-10-061901901851857,000925
2016-10-051901901901906,000950
2016-10-0418919018618911,000945
2016-10-0318918918418714,000935
2016-09-301791791791794,000895
2016-09-291761801761808,000900
2016-09-281771771751769,000880
2016-09-2717717817517524,000875
2016-09-261811821811827,000910
2016-09-2318118218118222,000910
2016-09-211781811781817,000905
2016-09-201751771751776,000885
2016-09-161761791761794,000895
2016-09-1517718017718013,000900
2016-09-141751771751775,000885
2016-09-1317518017418010,000900
2016-09-121781781761765,000880
2016-09-091791801771799,000895
2016-09-081761791761798,000895
2016-09-071791791781785,000890
2016-09-061791791791792,000895
2016-09-051801801791793,000895
2016-09-021791791791792,000895
2016-09-0117718017718018,000900
2016-08-311771771751775,000885
2016-08-301771771721729,000860
2016-08-291761771761773,000885
2016-08-261751761751762,000880
2016-08-251761761751758,000875
2016-08-241751751751752,000875
2016-08-231701761701758,000875
2016-08-221711711701704,000850
2016-08-191711711711711,000855
2016-08-1816817416817110,000855
2016-08-171701701701702,000850
2016-08-1617517517117210,000860
2016-08-151721721721721,000860
2016-08-121711751711736,000865
2016-08-101701721701725,000860
2016-08-091731731731732,000865
2016-08-081721721711716,000855
2016-08-051701741701743,000870
2016-08-041731731701702,000850
2016-08-031701701701707,000850
2016-08-021721721711724,000860
2016-08-011731731711728,000860
2016-07-291771771771775,000885
2016-07-2817717817517615,000880
2016-07-271731751731753,000875
2016-07-2617617617317313,000865
2016-07-251721761721769,000880
2016-07-2217317717017212,000860
2016-07-211771771771771,000885
2016-07-201731771731779,000885
2016-07-191731771721778,000885
2016-07-151781781751753,000875
2016-07-141761761761763,000880
2016-07-131711761711769,000880
2016-07-121671671671672,000835
2016-07-081691691691691,000845
2016-07-071791791741747,000870
2016-07-0617817917817918,000895
2016-07-0517717817717810,000890
2016-07-041791791751775,000885
2016-07-011751771751755,000875
2016-06-301751771751757,000875
2016-06-291701741691748,000870
2016-06-2816516916416911,000845
2016-06-2716216516216527,000825
2016-06-2417317316216624,000830
2016-06-231731731731733,000865
2016-06-221681691681693,000845
2016-06-211681711671713,000855
2016-06-201661701661704,000850
2016-06-171661661661662,000830
2016-06-161721721671675,000835
2016-06-1516617316617113,000855
2016-06-1417317317017013,000850
2016-06-131721771721735,000865
2016-06-1017317417217221,000860
2016-06-0917817817117316,000865
2016-06-081781781771785,000890
2016-06-071741741741741,000870
2016-06-061711741711749,000870
2016-06-031781781761787,000890
2016-06-021781781781781,000890
2016-06-011751751751752,000875
2016-05-3117617917617911,000895
2016-05-301771781771774,000885
2016-05-271771781771777,000885
2016-05-2617417517417511,000875
2016-05-2517517717517513,000875
2016-05-2417417517317514,000875
2016-05-2317117417117412,000870
2016-05-201701711701715,000855
2016-05-191701711701715,000855
2016-05-1817017217017027,000850
2016-05-171731741721738,000865
2016-05-1617917917417411,000870
2016-05-1317417717017011,000850
2016-05-121731741731742,000870
2016-05-1117017617017328,000865
2016-05-1017017517017316,000865
2016-05-091681701681709,000850
2016-05-0617217216716820,000840
2016-05-021711711711713,000855
2016-04-281751761731766,000880
2016-04-271761771741776,000885
2016-04-261791791751787,000890
2016-04-2517918017817918,000895
2016-04-221751801751788,000890
2016-04-2117817917417821,000890
2016-04-201761791761794,000895
2016-04-191731761731766,000880
2016-04-1817217316917237,000860
2016-04-1517117917117217,000860
2016-04-1417117917117114,000855
2016-04-131691731691708,000850
2016-04-1216616716616616,000830
2016-04-1116617016616611,000830
2016-04-081671701671696,000845
2016-04-071721721701703,000850
2016-04-061681721681726,000860
2016-04-0517617617117313,000865
2016-04-041731731731734,000865
2016-04-011731731701706,000850
2016-03-311811811781788,000890
2016-03-3018218218118110,000905
2016-03-2918518818318524,000925
2016-03-28186195185188139,000940
2016-03-2518418718418628,000930
2016-03-2418318518318312,000915
2016-03-231851871841849,000920
2016-03-2218518518418516,000925
2016-03-181831851831839,000915
2016-03-171831861831837,000915
2016-03-1618418718218210,000910
2016-03-1518919018218425,000920
2016-03-1418118517918425,000920
2016-03-1118018417817925,000895
2016-03-1017918517918111,000905
2016-03-091811811791799,000895
2016-03-081811821811824,000910
2016-03-071801821791825,000910
2016-03-0417918117818012,000900
2016-03-031761811761787,000890
2016-03-0217817917817811,000890
2016-03-011761771761766,000880
2016-02-2917917917717711,000885
2016-02-261761791761777,000885
2016-02-2517718417617628,000880
2016-02-241771811751778,000885
2016-02-2317918017717710,000885
2016-02-221761791761797,000895
2016-02-1918218217617619,000880
2016-02-1817718317718212,000910
2016-02-1717317717317712,000885
2016-02-1617517717217212,000860
2016-02-151711741691718,000855
2016-02-1218318315616896,000840
2016-02-1019619619019014,000950
2016-02-091981981971974,000985
2016-02-082062062012014,0001,005
2016-02-052052062022025,0001,010
2016-02-042052052052051,0001,025
2016-02-032032052032047,0001,020
2016-02-0220520820420811,0001,040
2016-02-0120420820420810,0001,040
2016-01-2919920019519920,000995
2016-01-2820220219819811,000990
2016-01-2720920920020221,0001,010
2016-01-2620220620120114,0001,005
2016-01-2520120920120218,0001,010
2016-01-2219620119620112,0001,005
2016-01-211952001951967,000980
2016-01-2020520520020013,0001,000
2016-01-192032052032054,0001,025
2016-01-182012052002039,0001,015
2016-01-152112112112111,0001,055
2016-01-1420920920120415,0001,020
2016-01-132142142132148,0001,070
2016-01-1221121521121511,0001,075
2016-01-082082132082133,0001,065
2016-01-072102122102122,0001,060
2016-01-062092092092092,0001,045
2016-01-0520921220921213,0001,060
2016-01-042182182142146,0001,070

分割・併合履歴 ： [2017-09-27]1株→0.2株