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
2020-12-30	2,149	2,288	2,099	2,274	62,500	2,274
2020-12-29	2,112	2,146	2,074	2,114	25,300	2,114
2020-12-28	2,144	2,170	2,076	2,121	34,100	2,121
2020-12-25	2,099	2,133	2,064	2,127	31,700	2,127
2020-12-24	1,996	2,159	1,996	2,139	71,300	2,139
2020-12-23	1,986	2,036	1,944	1,961	28,300	1,961
2020-12-22	2,145	2,154	1,974	2,005	50,100	2,005
2020-12-21	2,111	2,178	2,057	2,174	31,000	2,174
2020-12-18	2,159	2,188	2,073	2,134	44,300	2,134
2020-12-17	2,283	2,283	2,090	2,130	45,300	2,130
2020-12-16	2,325	2,337	2,245	2,263	26,800	2,263
2020-12-15	2,445	2,472	2,255	2,283	80,700	2,283
2020-12-14	2,433	2,560	2,433	2,449	161,300	2,449
2020-12-11	2,340	2,424	2,226	2,410	149,000	2,410
2020-12-10	2,192	2,330	2,185	2,301	66,100	2,301
2020-12-09	2,191	2,230	2,109	2,190	76,900	2,190
2020-12-08	2,309	2,398	2,168	2,215	184,200	2,215
2020-12-07	2,235	2,577	2,162	2,216	371,300	2,216
2020-12-04	1,890	2,177	1,890	2,135	136,600	2,135
2020-12-03	1,864	1,875	1,805	1,860	14,700	1,860
2020-12-02	1,841	1,900	1,830	1,866	17,800	1,866
2020-12-01	1,812	1,838	1,806	1,826	9,000	1,826
2020-11-30	1,880	1,880	1,796	1,813	15,600	1,813
2020-11-27	1,839	1,882	1,839	1,881	8,300	1,881
2020-11-26	1,848	1,865	1,832	1,853	7,100	1,853
2020-11-25	1,860	1,899	1,845	1,845	13,100	1,845
2020-11-24	1,889	1,906	1,851	1,851	16,200	1,851
2020-11-20	1,795	1,877	1,795	1,877	14,700	1,877
2020-11-19	1,851	1,859	1,795	1,808	13,900	1,808
2020-11-18	1,846	1,877	1,812	1,854	7,600	1,854
2020-11-17	1,872	1,872	1,810	1,836	10,000	1,836
2020-11-16	1,881	1,886	1,798	1,873	18,700	1,873
2020-11-13	1,878	1,887	1,843	1,881	9,600	1,881
2020-11-12	1,870	1,920	1,852	1,903	12,100	1,903
2020-11-11	1,838	1,871	1,817	1,850	11,200	1,850
2020-11-10	1,880	1,890	1,809	1,820	11,300	1,820
2020-11-09	1,840	1,880	1,820	1,880	11,100	1,880
2020-11-06	1,855	1,889	1,852	1,861	9,300	1,861
2020-11-05	1,879	1,900	1,834	1,883	21,200	1,883
2020-11-04	1,853	1,888	1,836	1,866	16,200	1,866
2020-11-02	1,810	1,862	1,810	1,824	11,100	1,824
2020-10-30	1,928	1,928	1,778	1,809	16,500	1,809
2020-10-29	1,900	1,948	1,892	1,928	13,400	1,928
2020-10-28	1,894	1,941	1,884	1,908	10,000	1,908
2020-10-27	1,799	1,974	1,790	1,894	33,700	1,894
2020-10-26	1,807	1,835	1,801	1,801	4,200	1,801
2020-10-23	1,815	1,818	1,779	1,805	8,500	1,805
2020-10-22	1,856	1,856	1,815	1,815	6,200	1,815
2020-10-21	1,782	1,854	1,782	1,840	7,100	1,840
2020-10-20	1,789	1,820	1,777	1,807	3,500	1,807
2020-10-19	1,821	1,859	1,793	1,793	7,300	1,793
2020-10-16	1,787	1,852	1,779	1,821	12,500	1,821
2020-10-15	1,777	1,837	1,777	1,810	8,200	1,810
2020-10-14	1,801	1,817	1,765	1,817	8,600	1,817
2020-10-13	1,837	1,846	1,793	1,826	6,700	1,826
2020-10-12	1,878	1,878	1,768	1,810	19,400	1,810
2020-10-09	1,862	1,912	1,810	1,878	15,900	1,878
2020-10-08	1,953	1,953	1,851	1,862	7,400	1,862
2020-10-07	1,939	1,982	1,876	1,933	11,900	1,933
2020-10-06	1,866	1,940	1,858	1,940	8,300	1,940
2020-10-05	1,887	1,928	1,846	1,851	7,900	1,851
2020-10-02	1,949	1,994	1,869	1,869	11,900	1,869
2020-09-30	1,979	1,998	1,920	1,932	8,500	1,932
2020-09-29	1,978	1,998	1,935	1,975	10,900	1,975
2020-09-28	1,891	1,946	1,891	1,946	11,100	1,946
2020-09-25	1,951	1,967	1,890	1,891	14,900	1,891
2020-09-24	1,975	2,006	1,951	1,969	12,200	1,969
2020-09-23	2,073	2,073	1,958	2,025	21,600	2,025
2020-09-18	2,000	2,065	1,999	2,049	22,700	2,049
2020-09-17	1,867	1,974	1,867	1,974	23,800	1,974
2020-09-16	1,849	1,860	1,811	1,860	7,800	1,860
2020-09-15	1,820	1,850	1,759	1,850	11,400	1,850
2020-09-14	1,763	1,830	1,760	1,830	8,000	1,830
2020-09-11	1,748	1,774	1,730	1,768	9,200	1,768
2020-09-10	1,699	1,745	1,690	1,745	20,000	1,745
2020-09-09	1,662	1,699	1,659	1,699	12,900	1,699
2020-09-08	1,636	1,668	1,616	1,665	10,100	1,665
2020-09-07	1,585	1,668	1,570	1,636	14,100	1,636
2020-09-04	1,580	1,588	1,550	1,577	10,800	1,577
2020-09-03	1,588	1,608	1,584	1,584	3,100	1,584
2020-09-02	1,589	1,596	1,577	1,580	2,000	1,580
2020-09-01	1,601	1,606	1,580	1,580	8,300	1,580
2020-08-31	1,575	1,610	1,575	1,600	3,600	1,600
2020-08-28	1,589	1,605	1,565	1,565	7,100	1,565
2020-08-27	1,603	1,606	1,580	1,605	7,900	1,605
2020-08-26	1,623	1,629	1,606	1,614	3,300	1,614
2020-08-25	1,627	1,630	1,614	1,614	8,200	1,614
2020-08-24	1,651	1,651	1,607	1,614	3,200	1,614
2020-08-21	1,621	1,651	1,620	1,636	2,500	1,636
2020-08-20	1,621	1,630	1,605	1,630	4,300	1,630
2020-08-19	1,635	1,635	1,612	1,622	4,600	1,622
2020-08-18	1,658	1,658	1,613	1,635	4,500	1,635
2020-08-17	1,695	1,695	1,661	1,668	3,600	1,668
2020-08-14	1,696	1,696	1,641	1,681	4,000	1,681
2020-08-13	1,691	1,698	1,666	1,678	6,900	1,678
2020-08-12	1,679	1,685	1,653	1,683	7,200	1,683
2020-08-11	1,606	1,698	1,606	1,683	10,600	1,683
2020-08-07	1,635	1,669	1,610	1,669	7,100	1,669
2020-08-06	1,614	1,634	1,595	1,632	4,400	1,632
2020-08-05	1,621	1,629	1,602	1,626	2,200	1,626
2020-08-04	1,625	1,626	1,581	1,621	2,800	1,621
2020-08-03	1,607	1,617	1,597	1,617	3,400	1,617
2020-07-31	1,623	1,623	1,580	1,580	14,000	1,580
2020-07-30	1,646	1,721	1,616	1,633	20,000	1,633
2020-07-29	1,650	1,675	1,630	1,654	4,100	1,654
2020-07-28	1,652	1,667	1,641	1,660	4,000	1,660
2020-07-27	1,625	1,638	1,587	1,638	4,400	1,638
2020-07-22	1,651	1,655	1,624	1,625	4,100	1,625
2020-07-21	1,660	1,660	1,633	1,651	2,900	1,651
2020-07-20	1,658	1,675	1,643	1,661	4,100	1,661
2020-07-17	1,642	1,655	1,614	1,643	5,600	1,643
2020-07-16	1,640	1,660	1,640	1,642	4,300	1,642
2020-07-15	1,647	1,647	1,612	1,640	3,900	1,640
2020-07-14	1,639	1,640	1,597	1,640	5,500	1,640
2020-07-13	1,588	1,654	1,563	1,646	10,400	1,646
2020-07-10	1,636	1,636	1,551	1,551	17,500	1,551
2020-07-09	1,734	1,734	1,620	1,620	23,400	1,620
2020-07-08	1,747	1,858	1,718	1,734	77,600	1,734
2020-07-07	1,688	1,700	1,667	1,700	8,100	1,700
2020-07-06	1,650	1,697	1,641	1,691	8,300	1,691
2020-07-03	1,648	1,665	1,604	1,648	13,600	1,648
2020-07-02	1,751	1,751	1,644	1,648	18,800	1,648
2020-07-01	1,646	1,750	1,646	1,750	31,400	1,750
2020-06-30	1,640	1,655	1,608	1,641	12,100	1,641
2020-06-29	1,624	1,638	1,592	1,617	15,800	1,617
2020-06-26	1,643	1,644	1,598	1,615	12,300	1,615
2020-06-25	1,686	1,690	1,625	1,638	11,100	1,638
2020-06-24	1,703	1,703	1,670	1,686	5,500	1,686
2020-06-23	1,766	1,769	1,703	1,703	14,500	1,703
2020-06-22	1,795	1,795	1,725	1,766	15,800	1,766
2020-06-19	1,774	1,780	1,701	1,773	23,200	1,773
2020-06-18	1,649	1,773	1,648	1,773	34,500	1,773
2020-06-17	1,619	1,655	1,606	1,655	16,900	1,655
2020-06-16	1,557	1,620	1,550	1,610	16,700	1,610
2020-06-15	1,580	1,602	1,517	1,518	14,900	1,518
2020-06-12	1,565	1,575	1,502	1,575	28,500	1,575
2020-06-11	1,609	1,610	1,578	1,584	16,600	1,584
2020-06-10	1,630	1,630	1,590	1,613	16,100	1,613
2020-06-09	1,655	1,655	1,621	1,633	12,400	1,633
2020-06-08	1,648	1,657	1,616	1,646	20,300	1,646
2020-06-05	1,626	1,628	1,605	1,620	10,700	1,620
2020-06-04	1,624	1,631	1,591	1,631	16,600	1,631
2020-06-03	1,596	1,648	1,596	1,624	33,300	1,624
2020-06-02	1,551	1,600	1,551	1,596	10,300	1,596
2020-06-01	1,584	1,585	1,549	1,559	23,200	1,559
2020-05-29	1,604	1,642	1,581	1,584	27,400	1,584
2020-05-28	1,643	1,643	1,561	1,604	27,100	1,604
2020-05-27	1,603	1,634	1,553	1,634	34,300	1,634
2020-05-26	1,611	1,643	1,591	1,603	32,600	1,603
2020-05-25	1,561	1,655	1,561	1,607	43,500	1,607
2020-05-22	1,599	1,602	1,538	1,552	47,200	1,552
2020-05-21	1,502	1,620	1,502	1,620	63,800	1,620
2020-05-20	1,540	1,551	1,466	1,496	91,000	1,496
2020-05-19	1,602	1,615	1,534	1,540	61,900	1,540
2020-05-18	1,602	1,655	1,562	1,587	74,900	1,587
2020-05-15	1,966	1,977	1,500	1,617	440,900	1,617
2020-05-14	2,368	2,417	1,992	2,000	97,400	2,000
2020-05-13	2,441	2,554	2,370	2,390	141,600	2,390
2020-05-12	2,510	2,600	2,480	2,516	145,900	2,516
2020-05-11	2,385	2,520	2,377	2,510	49,400	2,510
2020-05-08	2,290	2,385	2,242	2,377	43,400	2,377
2020-05-07	2,150	2,268	2,134	2,268	23,900	2,268
2020-05-01	2,085	2,147	2,056	2,146	21,500	2,146
2020-04-30	2,055	2,090	2,054	2,085	20,200	2,085
2020-04-28	2,039	2,055	2,009	2,055	15,800	2,055
2020-04-27	1,960	2,060	1,959	2,015	15,500	2,015
2020-04-24	1,971	2,079	1,946	1,961	40,300	1,961
2020-04-23	1,825	1,963	1,825	1,962	15,800	1,962
2020-04-22	1,738	1,884	1,738	1,849	23,500	1,849
2020-04-21	1,758	1,780	1,734	1,765	17,700	1,765
2020-04-20	1,740	1,766	1,710	1,766	5,200	1,766
2020-04-17	1,698	1,745	1,698	1,740	11,600	1,740
2020-04-16	1,604	1,697	1,604	1,694	14,300	1,694
2020-04-15	1,571	1,636	1,571	1,617	6,300	1,617
2020-04-14	1,617	1,621	1,593	1,601	2,000	1,601
2020-04-13	1,610	1,637	1,580	1,617	15,600	1,617
2020-04-10	1,539	1,650	1,539	1,650	12,400	1,650
2020-04-09	1,467	1,591	1,467	1,579	23,600	1,579
2020-04-08	1,395	1,508	1,390	1,489	35,600	1,489
2020-04-07	1,319	1,390	1,250	1,390	28,400	1,390
2020-04-06	1,209	1,284	1,205	1,284	11,400	1,284
2020-04-03	1,259	1,259	1,209	1,239	4,600	1,239
2020-04-02	1,239	1,269	1,216	1,237	6,500	1,237
2020-04-01	1,292	1,317	1,235	1,269	10,700	1,269
2020-03-31	1,290	1,303	1,268	1,292	7,200	1,292
2020-03-30	1,305	1,341	1,282	1,308	15,300	1,308
2020-03-27	1,344	1,360	1,290	1,360	28,600	1,360
2020-03-26	1,370	1,370	1,293	1,314	21,700	1,314
2020-03-25	1,381	1,438	1,370	1,400	14,100	1,400
2020-03-24	1,283	1,397	1,254	1,370	24,400	1,370
2020-03-23	1,328	1,328	1,250	1,253	17,000	1,253
2020-03-19	1,297	1,334	1,204	1,330	23,300	1,330
2020-03-18	1,248	1,312	1,218	1,303	18,500	1,303
2020-03-17	1,081	1,233	1,080	1,225	25,300	1,225
2020-03-16	1,277	1,287	1,185	1,201	17,600	1,201
2020-03-13	1,095	1,230	1,095	1,157	42,500	1,157
2020-03-12	1,312	1,346	1,248	1,265	36,400	1,265
2020-03-11	1,350	1,436	1,341	1,402	41,200	1,402
2020-03-10	1,332	1,392	1,270	1,347	38,100	1,347
2020-03-09	1,421	1,449	1,338	1,362	23,100	1,362
2020-03-06	1,587	1,591	1,471	1,481	20,600	1,481
2020-03-05	1,638	1,645	1,590	1,590	15,200	1,590
2020-03-04	1,576	1,651	1,576	1,616	9,800	1,616
2020-03-03	1,710	1,711	1,611	1,611	12,000	1,611
2020-03-02	1,564	1,722	1,534	1,690	20,600	1,690
2020-02-28	1,640	1,683	1,583	1,583	19,300	1,583
2020-02-27	1,731	1,759	1,675	1,708	16,800	1,708
2020-02-26	1,775	1,799	1,701	1,765	22,000	1,765
2020-02-25	1,904	1,904	1,813	1,813	18,300	1,813
2020-02-21	1,961	1,970	1,949	1,954	3,600	1,954
2020-02-20	1,960	1,989	1,951	1,951	7,900	1,951
2020-02-19	1,915	1,970	1,915	1,960	5,200	1,960
2020-02-18	1,967	1,967	1,928	1,933	10,300	1,933
2020-02-17	1,966	2,000	1,926	1,969	15,300	1,969
2020-02-14	2,005	2,009	1,960	1,973	19,100	1,973
2020-02-13	2,068	2,068	2,005	2,016	17,600	2,016
2020-02-12	2,080	2,086	2,053	2,068	8,100	2,068
2020-02-10	2,129	2,129	2,065	2,097	13,900	2,097
2020-02-07	2,166	2,192	2,150	2,156	7,300	2,156
2020-02-06	2,184	2,205	2,162	2,166	7,300	2,166
2020-02-05	2,154	2,217	2,148	2,184	10,500	2,184
2020-02-04	2,135	2,167	2,114	2,164	5,700	2,164
2020-02-03	2,090	2,120	2,070	2,113	7,900	2,113
2020-01-31	2,107	2,139	2,101	2,119	11,000	2,119
2020-01-30	2,171	2,180	2,105	2,112	19,800	2,112
2020-01-29	2,279	2,279	2,179	2,196	5,000	2,196
2020-01-28	2,226	2,235	2,204	2,229	7,300	2,229
2020-01-27	2,210	2,237	2,200	2,220	14,800	2,220
2020-01-24	2,320	2,320	2,262	2,280	13,200	2,280
2020-01-23	2,313	2,330	2,294	2,310	6,500	2,310
2020-01-22	2,326	2,345	2,291	2,299	15,800	2,299
2020-01-21	2,348	2,348	2,302	2,326	5,600	2,326
2020-01-20	2,336	2,355	2,302	2,329	11,000	2,329
2020-01-17	2,363	2,367	2,314	2,323	10,900	2,323
2020-01-16	2,382	2,415	2,357	2,357	29,700	2,357
2020-01-15	2,341	2,389	2,316	2,374	22,900	2,374
2020-01-14	2,308	2,350	2,303	2,310	19,000	2,310
2020-01-10	2,361	2,361	2,328	2,346	10,700	2,346
2020-01-09	2,369	2,378	2,327	2,356	21,600	2,356
2020-01-08	2,340	2,359	2,279	2,330	29,300	2,330
2020-01-07	2,260	2,355	2,260	2,344	49,500	2,344
2020-01-06	2,247	2,254	2,189	2,254	15,800	2,254

分割・併合履歴： [2017-09-27]1株→0.2株