6901 澤藤電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,217	2,258	2,206	2,258	13,500	2,258
2019-12-27	2,218	2,225	2,184	2,225	8,900	2,225
2019-12-26	2,192	2,231	2,192	2,218	15,500	2,218
2019-12-25	2,188	2,197	2,168	2,184	9,400	2,184
2019-12-24	2,162	2,215	2,162	2,188	20,900	2,188
2019-12-23	2,164	2,165	2,122	2,162	15,000	2,162
2019-12-20	2,129	2,171	2,129	2,156	10,800	2,156
2019-12-19	2,217	2,246	2,121	2,131	68,600	2,131
2019-12-18	2,165	2,200	2,156	2,184	20,000	2,184
2019-12-17	2,209	2,209	2,153	2,165	18,500	2,165
2019-12-16	2,166	2,205	2,165	2,180	11,800	2,180
2019-12-13	2,207	2,210	2,156	2,168	31,700	2,168
2019-12-12	2,207	2,219	2,156	2,181	28,900	2,181
2019-12-11	2,239	2,240	2,177	2,189	43,600	2,189
2019-12-10	2,243	2,252	2,190	2,221	27,900	2,221
2019-12-09	2,276	2,314	2,204	2,233	68,000	2,233
2019-12-06	2,149	2,326	2,147	2,176	95,200	2,176
2019-12-05	2,182	2,208	2,130	2,149	29,700	2,149
2019-12-04	2,202	2,225	2,173	2,175	44,500	2,175
2019-12-03	2,118	2,435	2,110	2,247	359,700	2,247
2019-12-02	2,169	2,200	2,133	2,133	32,300	2,133
2019-11-29	2,161	2,198	2,150	2,162	28,300	2,162
2019-11-28	2,138	2,160	2,116	2,155	47,000	2,155
2019-11-27	2,207	2,236	2,137	2,137	55,400	2,137
2019-11-26	2,279	2,300	2,174	2,197	97,700	2,197
2019-11-25	2,291	2,359	2,250	2,256	266,600	2,256
2019-11-22	2,310	2,737	2,221	2,338	1,399,500	2,338
2019-11-21	2,418	2,479	2,245	2,283	511,500	2,283
2019-11-20	2,400	2,616	2,311	2,398	2,899,700	2,398
2019-11-19	1,888	2,128	1,888	2,128	346,000	2,128
2019-11-18	1,721	1,739	1,721	1,728	1,400	1,728
2019-11-15	1,726	1,728	1,726	1,728	800	1,728
2019-11-14	1,731	1,740	1,726	1,726	1,200	1,726
2019-11-13	1,749	1,749	1,723	1,731	3,300	1,731
2019-11-12	1,796	1,796	1,738	1,750	7,000	1,750
2019-11-11	1,839	1,840	1,797	1,806	3,100	1,806
2019-11-08	1,804	1,822	1,801	1,820	2,000	1,820
2019-11-07	1,820	1,835	1,803	1,804	1,600	1,804
2019-11-06	1,821	1,821	1,802	1,816	1,100	1,816
2019-11-05	1,830	1,830	1,797	1,810	5,100	1,810
2019-11-01	1,869	1,869	1,830	1,830	2,700	1,830
2019-10-31	1,858	1,870	1,858	1,866	9,000	1,866
2019-10-30	1,819	1,870	1,816	1,870	8,100	1,870
2019-10-29	1,845	1,845	1,835	1,835	3,000	1,835
2019-10-28	1,841	1,845	1,805	1,832	3,300	1,832
2019-10-25	1,800	1,827	1,800	1,827	5,000	1,827
2019-10-24	1,786	1,865	1,786	1,812	11,900	1,812
2019-10-23	1,779	1,792	1,778	1,791	1,500	1,791
2019-10-21	1,779	1,790	1,779	1,789	1,200	1,789
2019-10-18	1,798	1,798	1,780	1,787	1,800	1,787
2019-10-17	1,787	1,795	1,787	1,792	600	1,792
2019-10-16	1,809	1,809	1,783	1,794	4,500	1,794
2019-10-15	1,801	1,808	1,786	1,803	3,100	1,803
2019-10-11	1,807	1,807	1,796	1,801	2,000	1,801
2019-10-10	1,776	1,797	1,776	1,797	1,600	1,797
2019-10-09	1,809	1,809	1,774	1,774	4,300	1,774
2019-10-08	1,783	1,790	1,783	1,789	900	1,789
2019-10-07	1,781	1,799	1,773	1,799	3,900	1,799
2019-10-04	1,751	1,768	1,751	1,768	1,000	1,768
2019-10-03	1,756	1,756	1,740	1,746	2,700	1,746
2019-10-02	1,779	1,779	1,757	1,759	2,300	1,759
2019-10-01	1,785	1,803	1,755	1,782	5,200	1,782
2019-09-30	1,789	1,790	1,786	1,786	900	1,786
2019-09-27	1,796	1,851	1,780	1,803	10,100	1,803
2019-09-26	1,763	1,829	1,763	1,810	6,500	1,810
2019-09-25	1,784	1,799	1,750	1,762	7,300	1,762
2019-09-24	1,768	1,785	1,768	1,780	6,400	1,780
2019-09-20	1,750	1,795	1,722	1,788	5,800	1,788
2019-09-19	1,695	1,711	1,695	1,711	1,800	1,711
2019-09-18	1,700	1,710	1,695	1,695	3,200	1,695
2019-09-17	1,696	1,708	1,683	1,700	2,900	1,700
2019-09-13	1,664	1,708	1,664	1,708	5,600	1,708
2019-09-12	1,695	1,695	1,657	1,670	4,100	1,670
2019-09-11	1,698	1,708	1,683	1,697	3,000	1,697
2019-09-10	1,687	1,698	1,680	1,698	1,500	1,698
2019-09-09	1,631	1,707	1,631	1,676	3,800	1,676
2019-09-06	1,640	1,640	1,630	1,630	1,600	1,630
2019-09-05	1,637	1,656	1,631	1,640	3,800	1,640
2019-09-04	1,654	1,654	1,619	1,619	1,300	1,619
2019-09-03	1,654	1,674	1,651	1,651	1,700	1,651
2019-09-02	1,652	1,677	1,652	1,665	1,000	1,665
2019-08-30	1,632	1,660	1,632	1,660	2,600	1,660
2019-08-29	1,626	1,634	1,620	1,622	3,000	1,622
2019-08-28	1,619	1,645	1,604	1,629	6,300	1,629
2019-08-27	1,662	1,698	1,630	1,630	3,900	1,630
2019-08-26	1,682	1,682	1,661	1,663	3,200	1,663
2019-08-23	1,684	1,704	1,682	1,682	2,600	1,682
2019-08-22	1,729	1,729	1,681	1,681	3,000	1,681
2019-08-21	1,723	1,733	1,720	1,729	600	1,729
2019-08-20	1,714	1,746	1,714	1,744	1,600	1,744
2019-08-19	1,722	1,753	1,722	1,748	2,500	1,748
2019-08-16	1,753	1,754	1,718	1,718	1,600	1,718
2019-08-15	1,721	1,746	1,721	1,746	2,700	1,746
2019-08-14	1,750	1,750	1,745	1,745	2,400	1,745
2019-08-13	1,715	1,735	1,715	1,732	3,200	1,732
2019-08-09	1,755	1,755	1,704	1,712	1,700	1,712
2019-08-08	1,719	1,720	1,710	1,718	1,400	1,718
2019-08-07	1,728	1,729	1,707	1,714	2,400	1,714
2019-08-06	1,660	1,739	1,660	1,728	4,200	1,728
2019-08-05	1,779	1,780	1,667	1,667	11,200	1,667
2019-08-02	1,868	1,895	1,831	1,831	6,200	1,831
2019-08-01	1,844	1,883	1,840	1,883	6,700	1,883
2019-07-31	1,819	1,842	1,819	1,836	2,700	1,836
2019-07-30	1,796	1,841	1,796	1,841	4,600	1,841
2019-07-29	1,762	1,789	1,758	1,789	7,300	1,789
2019-07-26	1,755	1,755	1,742	1,752	2,200	1,752
2019-07-25	1,735	1,752	1,735	1,752	2,400	1,752
2019-07-24	1,712	1,734	1,712	1,734	2,300	1,734
2019-07-23	1,700	1,729	1,700	1,712	2,500	1,712
2019-07-22	1,713	1,730	1,680	1,697	4,100	1,697
2019-07-19	1,733	1,733	1,695	1,695	4,600	1,695
2019-07-18	1,750	1,750	1,710	1,718	3,300	1,718
2019-07-17	1,761	1,770	1,750	1,750	2,800	1,750
2019-07-16	1,774	1,783	1,766	1,770	2,500	1,770
2019-07-12	1,796	1,796	1,781	1,781	1,300	1,781
2019-07-11	1,767	1,784	1,767	1,784	1,400	1,784
2019-07-10	1,773	1,778	1,765	1,765	1,900	1,765
2019-07-09	1,790	1,796	1,769	1,779	3,600	1,779
2019-07-08	1,794	1,805	1,792	1,805	4,900	1,805
2019-07-05	1,780	1,794	1,779	1,794	5,800	1,794
2019-07-04	1,780	1,784	1,771	1,779	4,000	1,779
2019-07-03	1,784	1,784	1,764	1,780	6,100	1,780
2019-07-02	1,763	1,768	1,756	1,759	5,000	1,759
2019-07-01	1,749	1,773	1,748	1,753	4,200	1,753
2019-06-28	1,698	1,734	1,684	1,734	5,500	1,734
2019-06-27	1,664	1,688	1,664	1,683	2,600	1,683
2019-06-26	1,667	1,694	1,663	1,663	4,000	1,663
2019-06-25	1,702	1,724	1,662	1,662	6,900	1,662
2019-06-24	1,641	1,648	1,641	1,648	700	1,648
2019-06-21	1,641	1,652	1,641	1,642	2,300	1,642
2019-06-20	1,652	1,669	1,645	1,653	2,400	1,653
2019-06-19	1,646	1,669	1,639	1,642	3,300	1,642
2019-06-18	1,744	1,800	1,633	1,633	34,900	1,633
2019-06-17	1,611	1,620	1,600	1,615	3,400	1,615
2019-06-14	1,614	1,628	1,611	1,611	4,700	1,611
2019-06-13	1,626	1,639	1,625	1,630	1,400	1,630
2019-06-12	1,636	1,649	1,634	1,634	1,500	1,634
2019-06-11	1,661	1,668	1,651	1,668	3,400	1,668
2019-06-10	1,642	1,670	1,642	1,661	3,400	1,661
2019-06-07	1,650	1,685	1,628	1,666	3,100	1,666
2019-06-06	1,643	1,655	1,643	1,655	1,000	1,655
2019-06-05	1,613	1,644	1,613	1,643	3,700	1,643
2019-06-04	1,621	1,632	1,604	1,612	3,100	1,612
2019-06-03	1,604	1,623	1,580	1,581	4,900	1,581
2019-05-31	1,659	1,696	1,616	1,628	9,100	1,628
2019-05-30	1,659	1,710	1,576	1,619	13,800	1,619
2019-05-29	1,574	1,800	1,562	1,699	42,000	1,699
2019-05-28	1,579	1,666	1,576	1,576	8,500	1,576
2019-05-27	1,584	1,585	1,579	1,579	1,900	1,579
2019-05-24	1,575	1,615	1,575	1,584	3,900	1,584
2019-05-23	1,555	1,602	1,555	1,574	1,000	1,574
2019-05-22	1,573	1,608	1,573	1,581	1,900	1,581
2019-05-21	1,593	1,593	1,555	1,562	2,100	1,562
2019-05-20	1,566	1,606	1,566	1,590	6,200	1,590
2019-05-17	1,639	1,639	1,565	1,565	5,500	1,565
2019-05-16	1,618	1,647	1,570	1,647	5,500	1,647
2019-05-15	1,562	1,629	1,562	1,618	2,800	1,618
2019-05-14	1,591	1,631	1,555	1,561	6,800	1,561
2019-05-13	1,656	1,698	1,631	1,631	4,400	1,631
2019-05-10	1,696	1,696	1,633	1,656	6,100	1,656
2019-05-09	1,711	1,711	1,680	1,681	5,600	1,681
2019-05-08	1,707	1,760	1,706	1,706	3,700	1,706
2019-05-07	1,765	1,765	1,705	1,705	3,700	1,705
2019-04-26	1,830	1,835	1,775	1,788	7,100	1,788
2019-04-25	1,780	1,830	1,778	1,830	17,400	1,830
2019-04-24	1,736	1,786	1,736	1,749	15,700	1,749
2019-04-23	1,659	1,696	1,655	1,694	5,400	1,694
2019-04-22	1,650	1,719	1,648	1,648	12,600	1,648
2019-04-19	1,630	1,671	1,630	1,645	6,300	1,645
2019-04-18	1,647	1,649	1,610	1,617	3,400	1,617
2019-04-17	1,597	1,647	1,590	1,647	4,500	1,647
2019-04-16	1,603	1,633	1,569	1,593	6,600	1,593
2019-04-15	1,583	1,603	1,583	1,603	3,700	1,603
2019-04-12	1,591	1,600	1,588	1,592	1,000	1,592
2019-04-11	1,583	1,603	1,580	1,603	1,500	1,603
2019-04-10	1,619	1,619	1,580	1,591	3,900	1,591
2019-04-09	1,609	1,620	1,605	1,619	1,200	1,619
2019-04-08	1,633	1,649	1,601	1,617	4,700	1,617
2019-04-05	1,641	1,647	1,627	1,639	2,100	1,639
2019-04-04	1,664	1,664	1,638	1,642	2,200	1,642
2019-04-03	1,605	1,676	1,605	1,676	3,900	1,676
2019-04-02	1,591	1,616	1,591	1,602	2,200	1,602
2019-04-01	1,563	1,627	1,563	1,608	2,600	1,608
2019-03-29	1,567	1,583	1,551	1,583	3,600	1,583
2019-03-28	1,595	1,600	1,558	1,567	5,300	1,567
2019-03-27	1,601	1,626	1,590	1,626	4,100	1,626
2019-03-26	1,563	1,646	1,563	1,646	14,500	1,646
2019-03-25	1,596	1,628	1,577	1,600	10,900	1,600
2019-03-22	1,564	1,614	1,564	1,601	4,800	1,601
2019-03-20	1,555	1,576	1,555	1,566	2,800	1,566
2019-03-19	1,572	1,572	1,528	1,554	3,900	1,554
2019-03-18	1,516	1,587	1,516	1,572	9,000	1,572
2019-03-15	1,544	1,549	1,510	1,510	9,500	1,510
2019-03-14	1,588	1,600	1,545	1,553	6,600	1,553
2019-03-13	1,606	1,606	1,571	1,588	2,900	1,588
2019-03-12	1,566	1,606	1,541	1,606	7,600	1,606
2019-03-11	1,580	1,601	1,549	1,566	4,900	1,566
2019-03-08	1,603	1,633	1,579	1,579	6,500	1,579
2019-03-07	1,642	1,642	1,628	1,635	4,900	1,635
2019-03-06	1,656	1,656	1,616	1,644	3,500	1,644
2019-03-05	1,651	1,651	1,619	1,647	5,000	1,647
2019-03-04	1,682	1,682	1,639	1,668	4,000	1,668
2019-03-01	1,666	1,705	1,666	1,682	4,200	1,682
2019-02-28	1,703	1,716	1,584	1,685	12,100	1,685
2019-02-27	1,732	1,735	1,683	1,703	8,600	1,703
2019-02-26	1,749	1,797	1,711	1,730	16,000	1,730
2019-02-25	1,571	1,799	1,571	1,709	42,700	1,709
2019-02-22	1,592	1,592	1,534	1,568	5,400	1,568
2019-02-21	1,596	1,600	1,578	1,592	3,400	1,592
2019-02-20	1,590	1,605	1,584	1,596	2,400	1,596
2019-02-19	1,598	1,607	1,576	1,589	1,900	1,589
2019-02-18	1,621	1,621	1,579	1,598	6,500	1,598
2019-02-15	1,605	1,611	1,590	1,590	2,400	1,590
2019-02-14	1,589	1,658	1,589	1,613	6,300	1,613
2019-02-13	1,631	1,631	1,574	1,589	6,500	1,589
2019-02-12	1,596	1,641	1,566	1,619	10,900	1,619
2019-02-08	1,660	1,705	1,611	1,611	6,800	1,611
2019-02-07	1,704	1,704	1,660	1,675	6,100	1,675
2019-02-06	1,708	1,736	1,701	1,714	3,500	1,714
2019-02-05	1,664	1,730	1,664	1,693	7,200	1,693
2019-02-04	1,645	1,708	1,645	1,664	4,800	1,664
2019-02-01	1,651	1,667	1,632	1,645	4,000	1,645
2019-01-31	1,661	1,701	1,633	1,646	7,200	1,646
2019-01-30	1,685	1,696	1,650	1,660	15,200	1,660
2019-01-29	1,700	1,729	1,653	1,688	10,700	1,688
2019-01-28	1,655	1,732	1,649	1,700	19,400	1,700
2019-01-25	1,560	1,640	1,560	1,627	9,800	1,627
2019-01-24	1,515	1,596	1,515	1,579	6,600	1,579
2019-01-23	1,462	1,548	1,462	1,515	7,000	1,515
2019-01-22	1,455	1,499	1,455	1,492	6,900	1,492
2019-01-21	1,491	1,491	1,453	1,474	5,800	1,474
2019-01-18	1,426	1,520	1,422	1,461	10,000	1,461
2019-01-17	1,431	1,445	1,415	1,416	4,800	1,416
2019-01-16	1,412	1,430	1,401	1,428	2,300	1,428
2019-01-15	1,379	1,414	1,379	1,412	8,100	1,412
2019-01-11	1,401	1,411	1,379	1,379	8,500	1,379
2019-01-10	1,401	1,414	1,389	1,411	2,600	1,411
2019-01-09	1,414	1,425	1,400	1,413	5,700	1,413
2019-01-08	1,423	1,438	1,403	1,425	5,700	1,425
2019-01-07	1,378	1,455	1,378	1,432	8,300	1,432
2019-01-04	1,360	1,382	1,328	1,362	9,600	1,362

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