6901 澤藤電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,375	2,417	2,335	2,349	14,400	2,349
2017-12-28	2,394	2,394	2,362	2,375	9,700	2,375
2017-12-27	2,393	2,417	2,361	2,367	37,300	2,367
2017-12-26	2,251	2,630	2,251	2,417	240,700	2,417
2017-12-25	2,190	2,256	2,190	2,252	27,500	2,252
2017-12-22	2,169	2,187	2,169	2,186	26,600	2,186
2017-12-21	2,158	2,200	2,146	2,169	28,000	2,169
2017-12-20	2,231	2,231	2,183	2,183	23,400	2,183
2017-12-19	2,239	2,243	2,217	2,219	13,700	2,219
2017-12-18	2,264	2,275	2,227	2,231	23,300	2,231
2017-12-15	2,299	2,299	2,256	2,264	25,800	2,264
2017-12-14	2,306	2,318	2,288	2,299	14,800	2,299
2017-12-13	2,337	2,347	2,301	2,306	21,200	2,306
2017-12-12	2,380	2,385	2,340	2,367	22,700	2,367
2017-12-11	2,391	2,395	2,366	2,374	12,600	2,374
2017-12-08	2,371	2,405	2,371	2,378	8,900	2,378
2017-12-07	2,405	2,433	2,365	2,373	10,800	2,373
2017-12-06	2,396	2,476	2,396	2,410	12,900	2,410
2017-12-05	2,385	2,423	2,362	2,382	11,200	2,382
2017-12-04	2,398	2,401	2,371	2,385	4,800	2,385
2017-12-01	2,381	2,399	2,370	2,372	11,900	2,372
2017-11-30	2,424	2,436	2,353	2,377	16,000	2,377
2017-11-29	2,470	2,470	2,435	2,440	16,400	2,440
2017-11-28	2,510	2,527	2,462	2,462	13,000	2,462
2017-11-27	2,513	2,524	2,511	2,517	5,300	2,517
2017-11-24	2,504	2,514	2,504	2,505	4,000	2,505
2017-11-22	2,500	2,520	2,500	2,504	6,600	2,504
2017-11-21	2,522	2,535	2,496	2,496	11,600	2,496
2017-11-20	2,509	2,539	2,504	2,516	3,900	2,516
2017-11-17	2,547	2,547	2,509	2,515	7,700	2,515
2017-11-16	2,510	2,529	2,502	2,522	7,000	2,522
2017-11-15	2,555	2,556	2,509	2,510	11,300	2,510
2017-11-13	2,550	2,565	2,515	2,520	25,000	2,520
2017-11-10	2,700	2,750	2,700	2,750	10,500	2,750
2017-11-09	2,750	2,766	2,750	2,751	9,300	2,751
2017-11-08	2,772	2,772	2,750	2,750	8,100	2,750
2017-11-07	2,757	2,780	2,750	2,750	4,000	2,750
2017-11-06	2,815	2,815	2,754	2,756	7,200	2,756
2017-11-02	2,790	2,807	2,785	2,804	8,900	2,804
2017-11-01	2,815	2,837	2,795	2,809	8,900	2,809
2017-10-31	2,784	2,819	2,784	2,812	9,500	2,812
2017-10-30	2,825	2,860	2,784	2,784	22,500	2,784
2017-10-27	2,869	2,869	2,808	2,834	10,500	2,834
2017-10-26	2,905	2,930	2,847	2,853	27,700	2,853
2017-10-25	2,782	2,959	2,752	2,905	93,100	2,905
2017-10-24	2,782	2,782	2,762	2,771	4,500	2,771
2017-10-23	2,729	2,776	2,717	2,761	12,000	2,761
2017-10-20	2,722	2,735	2,711	2,721	14,100	2,721
2017-10-19	2,793	2,793	2,722	2,722	20,600	2,722
2017-10-18	2,755	2,759	2,739	2,743	9,700	2,743
2017-10-17	2,777	2,793	2,771	2,777	4,700	2,777
2017-10-16	2,755	2,802	2,755	2,792	10,700	2,792
2017-10-13	2,804	2,820	2,771	2,778	16,500	2,778
2017-10-12	2,815	2,844	2,815	2,816	9,100	2,816
2017-10-11	2,905	2,925	2,811	2,818	22,100	2,818
2017-10-10	2,826	2,990	2,812	2,865	37,900	2,865
2017-10-06	2,741	2,815	2,741	2,810	12,800	2,810
2017-10-05	2,779	2,779	2,748	2,748	12,400	2,748
2017-10-04	2,761	2,780	2,755	2,765	18,300	2,765
2017-10-03	2,801	2,801	2,759	2,760	21,500	2,760
2017-10-02	2,805	2,828	2,801	2,801	18,000	2,801
2017-09-29	2,861	2,868	2,821	2,827	26,900	2,827
2017-09-28	2,909	2,929	2,860	2,868	38,200	2,868
2017-09-27	2,985	2,999	2,870	2,909	9,000	2,909
2017-09-26	600	600	591	591	43,000	2,955
2017-09-25	602	607	599	602	140,000	3,010
2017-09-22	620	620	591	600	370,000	3,000
2017-09-21	575	600	575	591	185,000	2,955
2017-09-20	577	580	573	577	68,000	2,885
2017-09-19	581	581	571	577	75,000	2,885
2017-09-15	565	574	562	567	100,000	2,835
2017-09-14	591	591	570	570	89,000	2,850
2017-09-13	596	596	574	582	262,000	2,910
2017-09-12	554	572	554	566	74,000	2,830
2017-09-11	542	556	537	554	27,000	2,770
2017-09-08	542	547	537	542	34,000	2,710
2017-09-07	548	548	536	542	45,000	2,710
2017-09-06	538	569	526	534	274,000	2,670
2017-09-05	572	572	550	551	125,000	2,755
2017-09-04	570	572	565	570	40,000	2,850
2017-09-01	568	569	564	569	32,000	2,845
2017-08-31	571	573	567	569	28,000	2,845
2017-08-30	573	573	567	571	35,000	2,855
2017-08-29	570	575	566	573	36,000	2,865
2017-08-28	578	581	572	576	41,000	2,880
2017-08-25	577	583	575	578	68,000	2,890
2017-08-24	578	578	571	575	39,000	2,875
2017-08-23	586	590	573	578	166,000	2,890
2017-08-22	556	568	556	567	37,000	2,835
2017-08-21	556	565	550	556	51,000	2,780
2017-08-18	552	561	551	556	54,000	2,780
2017-08-17	560	563	556	556	41,000	2,780
2017-08-16	564	565	560	560	41,000	2,800
2017-08-15	557	567	557	565	47,000	2,825
2017-08-14	549	565	545	560	74,000	2,800
2017-08-10	558	558	544	549	109,000	2,745
2017-08-09	568	568	556	558	106,000	2,790
2017-08-08	571	571	566	568	29,000	2,840
2017-08-07	568	574	565	571	59,000	2,855
2017-08-04	565	575	562	568	60,000	2,840
2017-08-03	564	569	560	561	100,000	2,805
2017-08-02	565	568	560	563	130,000	2,815
2017-08-01	581	581	565	571	98,000	2,855
2017-07-31	591	591	571	581	125,000	2,905
2017-07-28	606	608	589	591	159,000	2,955
2017-07-27	594	610	589	601	258,000	3,005
2017-07-26	589	592	585	592	73,000	2,960
2017-07-25	594	595	587	589	77,000	2,945
2017-07-24	585	604	581	594	367,000	2,970
2017-07-21	568	582	568	578	126,000	2,890
2017-07-20	570	575	566	567	91,000	2,835
2017-07-19	574	578	572	572	48,000	2,860
2017-07-18	574	576	568	576	52,000	2,880
2017-07-14	590	590	570	582	149,000	2,910
2017-07-13	564	594	564	590	369,000	2,950
2017-07-12	561	567	560	564	87,000	2,820
2017-07-11	562	566	558	560	90,000	2,800
2017-07-10	565	567	561	562	84,000	2,810
2017-07-07	566	568	561	562	94,000	2,810
2017-07-06	579	580	564	566	130,000	2,830
2017-07-05	564	578	564	574	113,000	2,870
2017-07-04	589	590	560	564	182,000	2,820
2017-07-03	575	589	575	586	99,000	2,930
2017-06-30	575	580	568	578	111,000	2,890
2017-06-29	584	584	575	581	89,000	2,905
2017-06-28	589	589	577	582	121,000	2,910
2017-06-27	594	595	587	590	104,000	2,950
2017-06-26	594	594	584	592	134,000	2,960
2017-06-23	595	598	584	588	338,000	2,940
2017-06-22	630	633	577	595	2,481,000	2,975
2017-06-21	589	639	589	639	1,109,000	3,195
2017-06-20	553	556	534	539	218,000	2,695
2017-06-19	560	574	543	556	640,000	2,780
2017-06-16	519	519	511	511	43,000	2,555
2017-06-15	518	520	515	516	47,000	2,580
2017-06-14	517	517	510	514	78,000	2,570
2017-06-13	516	519	514	514	94,000	2,570
2017-06-12	521	524	517	521	74,000	2,605
2017-06-09	524	529	520	522	92,000	2,610
2017-06-08	523	526	516	526	131,000	2,630
2017-06-07	550	550	522	527	220,000	2,635
2017-06-06	562	563	551	551	121,000	2,755
2017-06-05	562	564	557	561	95,000	2,805
2017-06-02	555	560	555	557	80,000	2,785
2017-06-01	561	564	554	556	155,000	2,780
2017-05-31	556	567	553	561	172,000	2,805
2017-05-30	562	565	555	555	168,000	2,775
2017-05-29	555	577	552	553	249,000	2,765
2017-05-26	569	570	558	559	278,000	2,795
2017-05-25	575	578	568	569	227,000	2,845
2017-05-24	577	578	568	572	248,000	2,860
2017-05-23	579	580	571	576	307,000	2,880
2017-05-22	569	594	567	581	832,000	2,905
2017-05-19	620	623	566	579	4,780,000	2,895
2017-05-18	490	573	490	573	3,904,000	2,865
2017-05-17	487	496	487	493	79,000	2,465
2017-05-16	502	503	484	487	231,000	2,435
2017-05-15	505	509	501	502	129,000	2,510
2017-05-12	525	527	514	518	124,000	2,590
2017-05-11	535	535	513	522	185,000	2,610
2017-05-10	519	535	517	525	275,000	2,625
2017-05-09	496	540	496	529	606,000	2,645
2017-05-08	495	507	492	495	219,000	2,475
2017-05-02	489	489	480	487	155,000	2,435
2017-05-01	503	505	481	485	304,000	2,425
2017-04-28	511	518	506	508	191,000	2,540
2017-04-27	498	531	498	517	300,000	2,585
2017-04-26	495	538	495	513	730,000	2,565
2017-04-25	478	493	478	487	263,000	2,435
2017-04-24	508	510	486	486	489,000	2,430
2017-04-21	560	566	512	514	727,000	2,570
2017-04-20	569	585	557	558	477,000	2,790
2017-04-19	598	630	579	581	1,224,000	2,905
2017-04-18	552	610	552	605	1,379,000	3,025
2017-04-17	560	564	534	540	525,000	2,700
2017-04-14	560	595	555	580	777,000	2,900
2017-04-13	530	572	525	562	731,000	2,810
2017-04-12	539	545	530	538	395,000	2,690
2017-04-11	569	587	547	555	970,000	2,775
2017-04-10	569	590	553	585	901,000	2,925
2017-04-07	596	609	555	580	1,068,000	2,900
2017-04-06	611	611	576	597	967,000	2,985
2017-04-05	622	648	606	619	1,038,000	3,095
2017-04-04	650	700	619	637	1,991,000	3,185
2017-04-03	775	786	655	663	2,809,000	3,315
2017-03-31	740	900	687	787	10,225,000	3,935
2017-03-30	888	1,050	723	750	11,750,000	3,750
2017-03-29	873	873	873	873	86,000	4,365
2017-03-28	677	677	677	677	66,000	3,385
2017-03-27	577	577	577	577	88,000	2,885
2017-03-24	497	497	497	497	182,000	2,485
2017-03-23	417	417	412	417	1,785,000	2,085
2017-03-22	265	337	265	337	5,911,000	1,685
2017-03-21	253	257	250	257	42,000	1,285
2017-03-17	258	259	254	254	23,000	1,270
2017-03-16	258	260	257	258	20,000	1,290
2017-03-15	258	262	256	259	35,000	1,295
2017-03-14	257	260	256	258	13,000	1,290
2017-03-13	258	259	256	256	11,000	1,280
2017-03-10	259	261	255	260	57,000	1,300
2017-03-09	250	254	250	253	24,000	1,265
2017-03-08	252	254	251	251	34,000	1,255
2017-03-07	251	253	250	251	26,000	1,255
2017-03-06	253	253	252	253	29,000	1,265
2017-03-03	251	253	251	253	22,000	1,265
2017-03-02	252	253	249	253	41,000	1,265
2017-03-01	248	251	248	251	6,000	1,255
2017-02-28	248	250	247	250	14,000	1,250
2017-02-27	245	251	245	248	44,000	1,240
2017-02-24	254	254	247	247	43,000	1,235
2017-02-23	244	254	244	254	53,000	1,270
2017-02-22	247	247	243	246	93,000	1,230
2017-02-21	253	253	246	246	32,000	1,230
2017-02-20	250	250	244	250	63,000	1,250
2017-02-17	249	254	249	251	46,000	1,255
2017-02-16	259	270	245	249	327,000	1,245
2017-02-15	227	260	227	255	152,000	1,275
2017-02-14	225	229	225	226	23,000	1,130
2017-02-13	220	226	220	226	25,000	1,130
2017-02-10	220	220	219	220	10,000	1,100
2017-02-09	220	220	218	219	26,000	1,095
2017-02-08	220	221	220	221	3,000	1,105
2017-02-07	223	223	221	221	4,000	1,105
2017-02-06	223	223	223	223	5,000	1,115
2017-02-03	222	225	219	222	10,000	1,110
2017-02-02	225	225	219	220	36,000	1,100
2017-02-01	219	224	219	224	16,000	1,120
2017-01-31	221	221	218	220	12,000	1,100
2017-01-30	220	222	220	220	8,000	1,100
2017-01-27	221	221	220	220	10,000	1,100
2017-01-26	219	222	219	220	17,000	1,100
2017-01-25	218	219	217	218	8,000	1,090
2017-01-24	218	218	214	216	18,000	1,080
2017-01-23	215	216	215	216	2,000	1,080
2017-01-20	217	217	215	215	11,000	1,075
2017-01-19	214	217	214	215	8,000	1,075
2017-01-18	213	215	213	215	5,000	1,075
2017-01-17	217	217	216	216	4,000	1,080
2017-01-16	218	218	217	217	3,000	1,085
2017-01-13	218	223	215	218	14,000	1,090
2017-01-12	219	219	217	218	12,000	1,090
2017-01-11	218	218	214	217	35,000	1,085
2017-01-10	220	221	219	221	6,000	1,105
2017-01-06	220	221	220	220	9,000	1,100
2017-01-05	219	221	219	220	8,000	1,100
2017-01-04	214	222	214	219	13,000	1,095

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30