1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2020年

6901 澤藤電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1492,2882,0992,27462,5002,274
2020-12-292,1122,1462,0742,11425,3002,114
2020-12-282,1442,1702,0762,12134,1002,121
2020-12-252,0992,1332,0642,12731,7002,127
2020-12-241,9962,1591,9962,13971,3002,139
2020-12-231,9862,0361,9441,96128,3001,961
2020-12-222,1452,1541,9742,00550,1002,005
2020-12-212,1112,1782,0572,17431,0002,174
2020-12-182,1592,1882,0732,13444,3002,134
2020-12-172,2832,2832,0902,13045,3002,130
2020-12-162,3252,3372,2452,26326,8002,263
2020-12-152,4452,4722,2552,28380,7002,283
2020-12-142,4332,5602,4332,449161,3002,449
2020-12-112,3402,4242,2262,410149,0002,410
2020-12-102,1922,3302,1852,30166,1002,301
2020-12-092,1912,2302,1092,19076,9002,190
2020-12-082,3092,3982,1682,215184,2002,215
2020-12-072,2352,5772,1622,216371,3002,216
2020-12-041,8902,1771,8902,135136,6002,135
2020-12-031,8641,8751,8051,86014,7001,860
2020-12-021,8411,9001,8301,86617,8001,866
2020-12-011,8121,8381,8061,8269,0001,826
2020-11-301,8801,8801,7961,81315,6001,813
2020-11-271,8391,8821,8391,8818,3001,881
2020-11-261,8481,8651,8321,8537,1001,853
2020-11-251,8601,8991,8451,84513,1001,845
2020-11-241,8891,9061,8511,85116,2001,851
2020-11-201,7951,8771,7951,87714,7001,877
2020-11-191,8511,8591,7951,80813,9001,808
2020-11-181,8461,8771,8121,8547,6001,854
2020-11-171,8721,8721,8101,83610,0001,836
2020-11-161,8811,8861,7981,87318,7001,873
2020-11-131,8781,8871,8431,8819,6001,881
2020-11-121,8701,9201,8521,90312,1001,903
2020-11-111,8381,8711,8171,85011,2001,850
2020-11-101,8801,8901,8091,82011,3001,820
2020-11-091,8401,8801,8201,88011,1001,880
2020-11-061,8551,8891,8521,8619,3001,861
2020-11-051,8791,9001,8341,88321,2001,883
2020-11-041,8531,8881,8361,86616,2001,866
2020-11-021,8101,8621,8101,82411,1001,824
2020-10-301,9281,9281,7781,80916,5001,809
2020-10-291,9001,9481,8921,92813,4001,928
2020-10-281,8941,9411,8841,90810,0001,908
2020-10-271,7991,9741,7901,89433,7001,894
2020-10-261,8071,8351,8011,8014,2001,801
2020-10-231,8151,8181,7791,8058,5001,805
2020-10-221,8561,8561,8151,8156,2001,815
2020-10-211,7821,8541,7821,8407,1001,840
2020-10-201,7891,8201,7771,8073,5001,807
2020-10-191,8211,8591,7931,7937,3001,793
2020-10-161,7871,8521,7791,82112,5001,821
2020-10-151,7771,8371,7771,8108,2001,810
2020-10-141,8011,8171,7651,8178,6001,817
2020-10-131,8371,8461,7931,8266,7001,826
2020-10-121,8781,8781,7681,81019,4001,810
2020-10-091,8621,9121,8101,87815,9001,878
2020-10-081,9531,9531,8511,8627,4001,862
2020-10-071,9391,9821,8761,93311,9001,933
2020-10-061,8661,9401,8581,9408,3001,940
2020-10-051,8871,9281,8461,8517,9001,851
2020-10-021,9491,9941,8691,86911,9001,869
2020-09-301,9791,9981,9201,9328,5001,932
2020-09-291,9781,9981,9351,97510,9001,975
2020-09-281,8911,9461,8911,94611,1001,946
2020-09-251,9511,9671,8901,89114,9001,891
2020-09-241,9752,0061,9511,96912,2001,969
2020-09-232,0732,0731,9582,02521,6002,025
2020-09-182,0002,0651,9992,04922,7002,049
2020-09-171,8671,9741,8671,97423,8001,974
2020-09-161,8491,8601,8111,8607,8001,860
2020-09-151,8201,8501,7591,85011,4001,850
2020-09-141,7631,8301,7601,8308,0001,830
2020-09-111,7481,7741,7301,7689,2001,768
2020-09-101,6991,7451,6901,74520,0001,745
2020-09-091,6621,6991,6591,69912,9001,699
2020-09-081,6361,6681,6161,66510,1001,665
2020-09-071,5851,6681,5701,63614,1001,636
2020-09-041,5801,5881,5501,57710,8001,577
2020-09-031,5881,6081,5841,5843,1001,584
2020-09-021,5891,5961,5771,5802,0001,580
2020-09-011,6011,6061,5801,5808,3001,580
2020-08-311,5751,6101,5751,6003,6001,600
2020-08-281,5891,6051,5651,5657,1001,565
2020-08-271,6031,6061,5801,6057,9001,605
2020-08-261,6231,6291,6061,6143,3001,614
2020-08-251,6271,6301,6141,6148,2001,614
2020-08-241,6511,6511,6071,6143,2001,614
2020-08-211,6211,6511,6201,6362,5001,636
2020-08-201,6211,6301,6051,6304,3001,630
2020-08-191,6351,6351,6121,6224,6001,622
2020-08-181,6581,6581,6131,6354,5001,635
2020-08-171,6951,6951,6611,6683,6001,668
2020-08-141,6961,6961,6411,6814,0001,681
2020-08-131,6911,6981,6661,6786,9001,678
2020-08-121,6791,6851,6531,6837,2001,683
2020-08-111,6061,6981,6061,68310,6001,683
2020-08-071,6351,6691,6101,6697,1001,669
2020-08-061,6141,6341,5951,6324,4001,632
2020-08-051,6211,6291,6021,6262,2001,626
2020-08-041,6251,6261,5811,6212,8001,621
2020-08-031,6071,6171,5971,6173,4001,617
2020-07-311,6231,6231,5801,58014,0001,580
2020-07-301,6461,7211,6161,63320,0001,633
2020-07-291,6501,6751,6301,6544,1001,654
2020-07-281,6521,6671,6411,6604,0001,660
2020-07-271,6251,6381,5871,6384,4001,638
2020-07-221,6511,6551,6241,6254,1001,625
2020-07-211,6601,6601,6331,6512,9001,651
2020-07-201,6581,6751,6431,6614,1001,661
2020-07-171,6421,6551,6141,6435,6001,643
2020-07-161,6401,6601,6401,6424,3001,642
2020-07-151,6471,6471,6121,6403,9001,640
2020-07-141,6391,6401,5971,6405,5001,640
2020-07-131,5881,6541,5631,64610,4001,646
2020-07-101,6361,6361,5511,55117,5001,551
2020-07-091,7341,7341,6201,62023,4001,620
2020-07-081,7471,8581,7181,73477,6001,734
2020-07-071,6881,7001,6671,7008,1001,700
2020-07-061,6501,6971,6411,6918,3001,691
2020-07-031,6481,6651,6041,64813,6001,648
2020-07-021,7511,7511,6441,64818,8001,648
2020-07-011,6461,7501,6461,75031,4001,750
2020-06-301,6401,6551,6081,64112,1001,641
2020-06-291,6241,6381,5921,61715,8001,617
2020-06-261,6431,6441,5981,61512,3001,615
2020-06-251,6861,6901,6251,63811,1001,638
2020-06-241,7031,7031,6701,6865,5001,686
2020-06-231,7661,7691,7031,70314,5001,703
2020-06-221,7951,7951,7251,76615,8001,766
2020-06-191,7741,7801,7011,77323,2001,773
2020-06-181,6491,7731,6481,77334,5001,773
2020-06-171,6191,6551,6061,65516,9001,655
2020-06-161,5571,6201,5501,61016,7001,610
2020-06-151,5801,6021,5171,51814,9001,518
2020-06-121,5651,5751,5021,57528,5001,575
2020-06-111,6091,6101,5781,58416,6001,584
2020-06-101,6301,6301,5901,61316,1001,613
2020-06-091,6551,6551,6211,63312,4001,633
2020-06-081,6481,6571,6161,64620,3001,646
2020-06-051,6261,6281,6051,62010,7001,620
2020-06-041,6241,6311,5911,63116,6001,631
2020-06-031,5961,6481,5961,62433,3001,624
2020-06-021,5511,6001,5511,59610,3001,596
2020-06-011,5841,5851,5491,55923,2001,559
2020-05-291,6041,6421,5811,58427,4001,584
2020-05-281,6431,6431,5611,60427,1001,604
2020-05-271,6031,6341,5531,63434,3001,634
2020-05-261,6111,6431,5911,60332,6001,603
2020-05-251,5611,6551,5611,60743,5001,607
2020-05-221,5991,6021,5381,55247,2001,552
2020-05-211,5021,6201,5021,62063,8001,620
2020-05-201,5401,5511,4661,49691,0001,496
2020-05-191,6021,6151,5341,54061,9001,540
2020-05-181,6021,6551,5621,58774,9001,587
2020-05-151,9661,9771,5001,617440,9001,617
2020-05-142,3682,4171,9922,00097,4002,000
2020-05-132,4412,5542,3702,390141,6002,390
2020-05-122,5102,6002,4802,516145,9002,516
2020-05-112,3852,5202,3772,51049,4002,510
2020-05-082,2902,3852,2422,37743,4002,377
2020-05-072,1502,2682,1342,26823,9002,268
2020-05-012,0852,1472,0562,14621,5002,146
2020-04-302,0552,0902,0542,08520,2002,085
2020-04-282,0392,0552,0092,05515,8002,055
2020-04-271,9602,0601,9592,01515,5002,015
2020-04-241,9712,0791,9461,96140,3001,961
2020-04-231,8251,9631,8251,96215,8001,962
2020-04-221,7381,8841,7381,84923,5001,849
2020-04-211,7581,7801,7341,76517,7001,765
2020-04-201,7401,7661,7101,7665,2001,766
2020-04-171,6981,7451,6981,74011,6001,740
2020-04-161,6041,6971,6041,69414,3001,694
2020-04-151,5711,6361,5711,6176,3001,617
2020-04-141,6171,6211,5931,6012,0001,601
2020-04-131,6101,6371,5801,61715,6001,617
2020-04-101,5391,6501,5391,65012,4001,650
2020-04-091,4671,5911,4671,57923,6001,579
2020-04-081,3951,5081,3901,48935,6001,489
2020-04-071,3191,3901,2501,39028,4001,390
2020-04-061,2091,2841,2051,28411,4001,284
2020-04-031,2591,2591,2091,2394,6001,239
2020-04-021,2391,2691,2161,2376,5001,237
2020-04-011,2921,3171,2351,26910,7001,269
2020-03-311,2901,3031,2681,2927,2001,292
2020-03-301,3051,3411,2821,30815,3001,308
2020-03-271,3441,3601,2901,36028,6001,360
2020-03-261,3701,3701,2931,31421,7001,314
2020-03-251,3811,4381,3701,40014,1001,400
2020-03-241,2831,3971,2541,37024,4001,370
2020-03-231,3281,3281,2501,25317,0001,253
2020-03-191,2971,3341,2041,33023,3001,330
2020-03-181,2481,3121,2181,30318,5001,303
2020-03-171,0811,2331,0801,22525,3001,225
2020-03-161,2771,2871,1851,20117,6001,201
2020-03-131,0951,2301,0951,15742,5001,157
2020-03-121,3121,3461,2481,26536,4001,265
2020-03-111,3501,4361,3411,40241,2001,402
2020-03-101,3321,3921,2701,34738,1001,347
2020-03-091,4211,4491,3381,36223,1001,362
2020-03-061,5871,5911,4711,48120,6001,481
2020-03-051,6381,6451,5901,59015,2001,590
2020-03-041,5761,6511,5761,6169,8001,616
2020-03-031,7101,7111,6111,61112,0001,611
2020-03-021,5641,7221,5341,69020,6001,690
2020-02-281,6401,6831,5831,58319,3001,583
2020-02-271,7311,7591,6751,70816,8001,708
2020-02-261,7751,7991,7011,76522,0001,765
2020-02-251,9041,9041,8131,81318,3001,813
2020-02-211,9611,9701,9491,9543,6001,954
2020-02-201,9601,9891,9511,9517,9001,951
2020-02-191,9151,9701,9151,9605,2001,960
2020-02-181,9671,9671,9281,93310,3001,933
2020-02-171,9662,0001,9261,96915,3001,969
2020-02-142,0052,0091,9601,97319,1001,973
2020-02-132,0682,0682,0052,01617,6002,016
2020-02-122,0802,0862,0532,0688,1002,068
2020-02-102,1292,1292,0652,09713,9002,097
2020-02-072,1662,1922,1502,1567,3002,156
2020-02-062,1842,2052,1622,1667,3002,166
2020-02-052,1542,2172,1482,18410,5002,184
2020-02-042,1352,1672,1142,1645,7002,164
2020-02-032,0902,1202,0702,1137,9002,113
2020-01-312,1072,1392,1012,11911,0002,119
2020-01-302,1712,1802,1052,11219,8002,112
2020-01-292,2792,2792,1792,1965,0002,196
2020-01-282,2262,2352,2042,2297,3002,229
2020-01-272,2102,2372,2002,22014,8002,220
2020-01-242,3202,3202,2622,28013,2002,280
2020-01-232,3132,3302,2942,3106,5002,310
2020-01-222,3262,3452,2912,29915,8002,299
2020-01-212,3482,3482,3022,3265,6002,326
2020-01-202,3362,3552,3022,32911,0002,329
2020-01-172,3632,3672,3142,32310,9002,323
2020-01-162,3822,4152,3572,35729,7002,357
2020-01-152,3412,3892,3162,37422,9002,374
2020-01-142,3082,3502,3032,31019,0002,310
2020-01-102,3612,3612,3282,34610,7002,346
2020-01-092,3692,3782,3272,35621,6002,356
2020-01-082,3402,3592,2792,33029,3002,330
2020-01-072,2602,3552,2602,34449,5002,344
2020-01-062,2472,2542,1892,25415,8002,254

分割・併合履歴 ： [2017-09-27]1株→0.2株