6901 澤藤電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,407	1,437	1,407	1,435	7,000	1,435
2018-12-27	1,395	1,451	1,384	1,437	8,900	1,437
2018-12-26	1,339	1,368	1,323	1,368	8,200	1,368
2018-12-25	1,338	1,338	1,257	1,288	32,500	1,288
2018-12-21	1,405	1,427	1,350	1,350	20,600	1,350
2018-12-20	1,605	1,610	1,470	1,495	25,200	1,495
2018-12-19	1,666	1,674	1,614	1,618	3,900	1,618
2018-12-18	1,662	1,675	1,650	1,666	29,100	1,666
2018-12-17	1,782	1,782	1,733	1,740	3,300	1,740
2018-12-14	1,792	1,793	1,788	1,788	4,700	1,788
2018-12-13	1,806	1,811	1,792	1,804	3,000	1,804
2018-12-12	1,785	1,819	1,785	1,806	3,800	1,806
2018-12-11	1,786	1,840	1,783	1,783	4,000	1,783
2018-12-10	1,872	1,873	1,786	1,790	10,500	1,790
2018-12-07	1,889	1,900	1,843	1,871	7,300	1,871
2018-12-06	1,936	1,947	1,899	1,904	4,000	1,904
2018-12-05	1,980	1,980	1,944	1,944	6,300	1,944
2018-12-04	1,996	1,997	1,984	1,991	6,400	1,991
2018-12-03	1,969	2,000	1,957	1,996	5,300	1,996
2018-11-30	1,951	1,974	1,927	1,953	3,400	1,953
2018-11-29	1,984	1,988	1,950	1,958	3,700	1,958
2018-11-28	1,969	2,005	1,969	1,977	7,900	1,977
2018-11-27	1,925	1,945	1,901	1,945	5,600	1,945
2018-11-26	1,900	1,924	1,896	1,911	2,200	1,911
2018-11-22	1,899	1,913	1,899	1,900	3,000	1,900
2018-11-21	1,891	1,910	1,891	1,899	5,800	1,899
2018-11-20	1,900	1,917	1,900	1,912	1,600	1,912
2018-11-19	1,921	1,933	1,891	1,909	6,900	1,909
2018-11-16	1,953	1,960	1,913	1,921	7,000	1,921
2018-11-15	1,962	1,972	1,951	1,966	1,600	1,966
2018-11-14	1,980	1,988	1,953	1,965	6,000	1,965
2018-11-13	1,969	2,003	1,952	1,992	3,100	1,992
2018-11-12	1,977	2,080	1,971	2,034	9,100	2,034
2018-11-09	2,005	2,043	1,968	1,977	7,200	1,977
2018-11-08	1,950	2,013	1,950	2,003	3,900	2,003
2018-11-07	1,981	2,007	1,927	1,927	6,800	1,927
2018-11-06	1,937	1,997	1,937	1,981	3,200	1,981
2018-11-05	2,007	2,016	1,976	1,976	5,300	1,976
2018-11-02	2,050	2,057	2,035	2,035	4,100	2,035
2018-11-01	2,009	2,083	2,009	2,075	6,200	2,075
2018-10-31	1,975	2,051	1,975	2,036	5,200	2,036
2018-10-30	1,918	1,978	1,903	1,975	21,900	1,975
2018-10-29	1,955	2,037	1,955	1,957	6,900	1,957
2018-10-26	1,983	2,016	1,952	1,955	5,900	1,955
2018-10-25	2,000	2,025	1,963	1,982	13,700	1,982
2018-10-24	2,098	2,111	2,077	2,097	5,200	2,097
2018-10-23	2,148	2,156	2,081	2,081	3,900	2,081
2018-10-22	2,118	2,148	2,090	2,148	4,500	2,148
2018-10-19	2,111	2,151	2,103	2,124	5,800	2,124
2018-10-18	2,154	2,185	2,128	2,140	5,200	2,140
2018-10-17	2,115	2,160	2,115	2,141	3,000	2,141
2018-10-16	2,130	2,130	2,110	2,112	2,600	2,112
2018-10-15	2,165	2,165	2,108	2,135	5,400	2,135
2018-10-12	2,105	2,140	2,105	2,115	6,000	2,115
2018-10-11	2,101	2,150	2,100	2,104	11,700	2,104
2018-10-10	2,174	2,204	2,143	2,146	7,300	2,146
2018-10-09	2,235	2,281	2,117	2,142	24,300	2,142
2018-10-05	2,184	2,242	2,184	2,212	3,900	2,212
2018-10-04	2,288	2,289	2,200	2,214	13,000	2,214
2018-10-03	2,299	2,300	2,234	2,260	6,800	2,260
2018-10-02	2,295	2,313	2,280	2,301	16,000	2,301
2018-10-01	2,189	2,300	2,188	2,296	21,400	2,296
2018-09-28	2,130	2,201	2,130	2,189	18,000	2,189
2018-09-27	2,115	2,118	2,080	2,118	4,800	2,118
2018-09-26	2,080	2,114	2,069	2,109	8,900	2,109
2018-09-25	2,050	2,080	2,050	2,080	14,200	2,080
2018-09-21	2,010	2,036	1,992	2,035	6,500	2,035
2018-09-20	2,003	2,003	1,974	2,000	4,900	2,000
2018-09-19	1,998	1,999	1,970	1,970	7,000	1,970
2018-09-18	1,927	2,020	1,927	1,975	8,600	1,975
2018-09-14	1,902	1,928	1,896	1,927	6,500	1,927
2018-09-13	1,939	1,939	1,900	1,909	5,200	1,909
2018-09-12	1,966	1,972	1,916	1,930	2,600	1,930
2018-09-11	1,954	1,973	1,896	1,973	10,900	1,973
2018-09-10	1,972	1,972	1,950	1,954	3,400	1,954
2018-09-07	1,967	1,981	1,950	1,972	9,700	1,972
2018-09-06	1,989	1,995	1,972	1,973	3,600	1,973
2018-09-05	1,996	2,004	1,991	1,994	3,200	1,994
2018-09-04	1,980	2,001	1,965	1,991	4,200	1,991
2018-09-03	2,002	2,003	1,978	1,989	4,200	1,989
2018-08-31	2,002	2,010	1,990	2,002	4,600	2,002
2018-08-30	2,008	2,034	1,999	2,000	5,400	2,000
2018-08-29	2,016	2,020	1,990	2,007	3,800	2,007
2018-08-28	2,055	2,055	1,990	2,016	3,100	2,016
2018-08-27	1,990	2,056	1,984	2,016	5,600	2,016
2018-08-24	1,999	1,999	1,962	1,995	8,500	1,995
2018-08-23	2,013	2,013	1,995	1,999	3,100	1,999
2018-08-22	1,996	2,021	1,995	2,021	3,100	2,021
2018-08-21	2,032	2,032	1,998	2,005	3,500	2,005
2018-08-20	2,029	2,051	2,008	2,032	2,700	2,032
2018-08-17	2,022	2,054	2,022	2,045	2,500	2,045
2018-08-16	2,030	2,069	2,029	2,064	5,100	2,064
2018-08-15	2,070	2,084	2,055	2,055	6,000	2,055
2018-08-14	2,091	2,112	2,076	2,084	4,200	2,084
2018-08-13	2,151	2,156	2,101	2,101	5,300	2,101
2018-08-10	2,215	2,215	2,159	2,180	4,000	2,180
2018-08-09	2,181	2,234	2,175	2,234	5,100	2,234
2018-08-08	2,179	2,202	2,179	2,200	2,500	2,200
2018-08-07	2,210	2,210	2,140	2,207	8,200	2,207
2018-08-06	2,250	2,280	2,170	2,213	12,200	2,213
2018-08-03	2,179	2,212	2,114	2,212	10,900	2,212
2018-08-02	2,189	2,240	2,152	2,167	7,200	2,167
2018-08-01	2,146	2,169	2,146	2,169	5,400	2,169
2018-07-31	2,248	2,248	2,146	2,151	6,600	2,151
2018-07-30	2,196	2,245	2,177	2,227	7,200	2,227
2018-07-27	2,159	2,219	2,146	2,219	6,400	2,219
2018-07-26	2,183	2,205	2,158	2,159	6,300	2,159
2018-07-25	2,132	2,145	2,132	2,145	1,800	2,145
2018-07-24	2,102	2,115	2,096	2,114	4,000	2,114
2018-07-23	2,101	2,130	2,101	2,112	2,800	2,112
2018-07-20	2,144	2,144	2,112	2,117	3,700	2,117
2018-07-19	2,133	2,151	2,126	2,146	2,700	2,146
2018-07-18	2,118	2,138	2,118	2,136	4,600	2,136
2018-07-17	2,104	2,129	2,090	2,128	5,000	2,128
2018-07-13	2,104	2,114	2,088	2,092	3,600	2,092
2018-07-12	2,127	2,133	2,102	2,103	4,000	2,103
2018-07-11	2,126	2,140	2,125	2,140	5,600	2,140
2018-07-10	2,102	2,138	2,101	2,125	4,300	2,125
2018-07-09	2,084	2,100	2,066	2,098	6,300	2,098
2018-07-06	2,073	2,110	2,055	2,109	9,700	2,109
2018-07-05	2,174	2,182	2,082	2,084	18,500	2,084
2018-07-04	2,174	2,180	2,165	2,174	11,100	2,174
2018-07-03	2,243	2,276	2,171	2,183	13,000	2,183
2018-07-02	2,222	2,291	2,222	2,235	10,400	2,235
2018-06-29	2,183	2,222	2,183	2,209	4,600	2,209
2018-06-28	2,201	2,211	2,191	2,199	8,100	2,199
2018-06-27	2,202	2,222	2,194	2,209	10,200	2,209
2018-06-26	2,238	2,274	2,218	2,223	12,100	2,223
2018-06-25	2,300	2,322	2,265	2,270	10,200	2,270
2018-06-22	2,317	2,321	2,270	2,299	13,100	2,299
2018-06-21	2,295	2,347	2,283	2,324	23,000	2,324
2018-06-20	2,227	2,266	2,200	2,259	30,000	2,259
2018-06-19	2,245	2,247	2,221	2,223	11,900	2,223
2018-06-18	2,325	2,325	2,224	2,245	25,400	2,245
2018-06-15	2,315	2,315	2,264	2,275	16,700	2,275
2018-06-14	2,356	2,374	2,303	2,315	15,300	2,315
2018-06-13	2,359	2,369	2,300	2,356	27,300	2,356
2018-06-12	2,284	2,349	2,284	2,338	22,600	2,338
2018-06-11	2,302	2,320	2,279	2,298	16,700	2,298
2018-06-08	2,342	2,357	2,263	2,278	31,700	2,278
2018-06-07	2,304	2,384	2,281	2,342	102,800	2,342
2018-06-06	2,215	2,275	2,175	2,247	27,500	2,247
2018-06-05	2,215	2,225	2,170	2,191	23,400	2,191
2018-06-04	2,280	2,285	2,210	2,220	28,600	2,220
2018-06-01	2,300	2,320	2,220	2,264	68,200	2,264
2018-05-31	2,259	2,292	2,185	2,292	88,200	2,292
2018-05-30	2,186	2,338	2,150	2,245	226,300	2,245
2018-05-29	2,360	2,360	2,094	2,210	690,300	2,210
2018-05-28	1,980	1,980	1,960	1,960	3,100	1,960
2018-05-25	1,987	1,987	1,978	1,979	2,200	1,979
2018-05-24	2,008	2,008	1,976	1,987	6,400	1,987
2018-05-23	2,035	2,035	2,005	2,008	4,700	2,008
2018-05-22	2,040	2,043	2,031	2,035	2,700	2,035
2018-05-21	2,031	2,049	2,031	2,049	700	2,049
2018-05-18	2,051	2,051	2,021	2,039	2,200	2,039
2018-05-17	2,014	2,057	2,013	2,043	6,400	2,043
2018-05-16	2,004	2,056	2,001	2,013	6,600	2,013
2018-05-15	2,074	2,090	2,024	2,041	7,100	2,041
2018-05-14	2,149	2,150	2,070	2,096	16,400	2,096
2018-05-11	1,965	2,035	1,965	2,007	8,300	2,007
2018-05-10	1,983	1,983	1,971	1,972	2,300	1,972
2018-05-09	1,990	1,990	1,970	1,971	2,300	1,971
2018-05-08	1,962	2,009	1,962	1,994	7,400	1,994
2018-05-07	2,021	2,021	1,971	1,983	4,300	1,983
2018-05-02	2,026	2,030	1,990	2,005	7,900	2,005
2018-05-01	2,016	2,035	2,009	2,026	14,400	2,026
2018-04-27	1,974	2,019	1,970	2,016	7,400	2,016
2018-04-26	1,985	1,990	1,960	1,988	9,900	1,988
2018-04-25	1,980	1,994	1,967	1,982	3,800	1,982
2018-04-24	2,010	2,010	1,967	1,980	6,400	1,980
2018-04-23	1,984	2,005	1,984	2,005	1,900	2,005
2018-04-20	1,979	1,994	1,979	1,990	1,800	1,990
2018-04-19	1,980	1,987	1,973	1,978	1,600	1,978
2018-04-18	1,967	1,985	1,967	1,980	2,000	1,980
2018-04-17	2,019	2,019	1,965	1,987	2,200	1,987
2018-04-16	1,994	2,029	1,980	2,017	10,400	2,017
2018-04-13	2,013	2,020	1,969	1,994	12,400	1,994
2018-04-12	1,950	2,150	1,948	2,011	52,600	2,011
2018-04-11	1,961	1,970	1,953	1,958	2,700	1,958
2018-04-10	1,950	1,975	1,950	1,961	2,100	1,961
2018-04-09	1,963	1,963	1,949	1,956	3,900	1,956
2018-04-06	1,970	1,973	1,965	1,971	3,000	1,971
2018-04-05	1,973	1,980	1,968	1,968	3,800	1,968
2018-04-04	1,968	1,986	1,957	1,979	5,800	1,979
2018-04-03	1,951	1,960	1,947	1,950	3,400	1,950
2018-03-30	1,970	1,970	1,950	1,968	10,500	1,968
2018-03-29	1,988	1,988	1,944	1,967	4,600	1,967
2018-03-28	2,014	2,014	1,971	1,986	5,400	1,986
2018-03-27	1,986	2,046	1,986	2,040	19,400	2,040
2018-03-26	1,982	2,002	1,978	1,981	10,100	1,981
2018-03-23	2,040	2,040	2,016	2,021	10,800	2,021
2018-03-22	2,069	2,169	2,059	2,066	6,300	2,066
2018-03-20	2,065	2,074	2,058	2,063	6,100	2,063
2018-03-19	2,083	2,103	2,063	2,063	8,200	2,063
2018-03-16	2,063	2,086	2,063	2,083	4,600	2,083
2018-03-15	2,105	2,111	2,086	2,086	8,100	2,086
2018-03-14	2,094	2,141	2,093	2,130	11,000	2,130
2018-03-13	2,085	2,098	2,083	2,098	1,800	2,098
2018-03-12	2,084	2,104	2,076	2,097	7,700	2,097
2018-03-09	2,067	2,100	2,067	2,084	7,800	2,084
2018-03-08	2,057	2,100	2,057	2,066	5,900	2,066
2018-03-07	2,078	2,078	2,058	2,065	9,400	2,065
2018-03-06	2,128	2,128	2,068	2,078	4,900	2,078
2018-03-05	2,080	2,080	2,063	2,070	4,700	2,070
2018-03-02	2,133	2,135	2,086	2,109	6,100	2,109
2018-03-01	2,208	2,208	2,171	2,180	6,900	2,180
2018-02-28	2,204	2,230	2,204	2,219	5,700	2,219
2018-02-27	2,207	2,240	2,197	2,204	4,900	2,204
2018-02-26	2,199	2,226	2,191	2,206	6,200	2,206
2018-02-23	2,191	2,223	2,190	2,199	5,800	2,199
2018-02-22	2,209	2,209	2,159	2,190	1,500	2,190
2018-02-21	2,197	2,238	2,180	2,201	5,600	2,201
2018-02-20	2,130	2,206	2,130	2,197	4,200	2,197
2018-02-19	2,109	2,127	2,109	2,119	2,300	2,119
2018-02-16	2,118	2,130	2,086	2,109	5,900	2,109
2018-02-15	2,150	2,150	2,100	2,118	1,300	2,118
2018-02-14	2,204	2,204	2,100	2,149	8,300	2,149
2018-02-13	2,042	2,257	2,041	2,204	22,100	2,204
2018-02-09	2,042	2,074	2,041	2,065	5,700	2,065
2018-02-08	2,117	2,149	2,071	2,086	4,700	2,086
2018-02-07	2,166	2,166	2,080	2,088	11,600	2,088
2018-02-06	2,185	2,185	2,030	2,116	26,900	2,116
2018-02-05	2,222	2,241	2,213	2,217	5,800	2,217
2018-02-02	2,270	2,270	2,240	2,247	5,000	2,247
2018-02-01	2,252	2,300	2,242	2,266	9,900	2,266
2018-01-31	2,222	2,294	2,222	2,251	12,800	2,251
2018-01-30	2,235	2,246	2,223	2,230	5,000	2,230
2018-01-29	2,236	2,242	2,235	2,235	1,900	2,235
2018-01-26	2,278	2,278	2,236	2,236	4,400	2,236
2018-01-25	2,241	2,248	2,225	2,229	9,600	2,229
2018-01-24	2,278	2,278	2,209	2,234	17,600	2,234
2018-01-23	2,223	2,298	2,222	2,278	17,600	2,278
2018-01-22	2,229	2,249	2,206	2,215	19,600	2,215
2018-01-19	2,293	2,320	2,224	2,229	27,600	2,229
2018-01-18	2,302	2,387	2,300	2,303	22,000	2,303
2018-01-17	2,311	2,343	2,311	2,319	9,500	2,319
2018-01-16	2,337	2,337	2,310	2,320	4,900	2,320
2018-01-15	2,358	2,365	2,327	2,335	6,900	2,335
2018-01-12	2,350	2,360	2,333	2,333	8,600	2,333
2018-01-11	2,366	2,376	2,348	2,363	5,000	2,363
2018-01-10	2,353	2,378	2,340	2,364	6,500	2,364
2018-01-09	2,346	2,370	2,335	2,358	9,400	2,358
2018-01-05	2,352	2,362	2,331	2,339	9,400	2,339
2018-01-04	2,349	2,381	2,338	2,338	10,600	2,338

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