6901 澤藤電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,606	1,662	1,606	1,655	10,400	1,655
2021-12-29	1,563	1,629	1,563	1,628	16,900	1,628
2021-12-28	1,610	1,632	1,563	1,563	32,600	1,563
2021-12-27	1,670	1,670	1,641	1,641	8,100	1,641
2021-12-24	1,643	1,682	1,643	1,659	21,700	1,659
2021-12-23	1,662	1,666	1,643	1,643	14,700	1,643
2021-12-22	1,653	1,738	1,650	1,674	25,000	1,674
2021-12-21	1,662	1,662	1,649	1,650	4,100	1,650
2021-12-20	1,683	1,723	1,650	1,650	7,200	1,650
2021-12-17	1,695	1,720	1,688	1,717	9,000	1,717
2021-12-16	1,730	1,731	1,721	1,721	2,400	1,721
2021-12-15	1,674	1,728	1,674	1,728	6,300	1,728
2021-12-14	1,702	1,710	1,674	1,681	8,800	1,681
2021-12-13	1,759	1,760	1,702	1,708	8,800	1,708
2021-12-10	1,778	1,778	1,744	1,759	5,100	1,759
2021-12-09	1,775	1,810	1,770	1,794	5,600	1,794
2021-12-08	1,770	1,826	1,762	1,775	11,400	1,775
2021-12-07	1,737	1,770	1,718	1,760	6,500	1,760
2021-12-06	1,721	1,725	1,708	1,714	10,600	1,714
2021-12-03	1,731	1,767	1,712	1,761	12,700	1,761
2021-12-02	1,738	1,778	1,731	1,731	11,100	1,731
2021-12-01	1,732	1,791	1,680	1,778	20,800	1,778
2021-11-30	1,781	1,803	1,692	1,692	24,200	1,692
2021-11-29	1,763	1,842	1,752	1,752	17,200	1,752
2021-11-26	1,908	1,908	1,814	1,818	22,900	1,818
2021-11-25	1,912	1,922	1,907	1,908	3,100	1,908
2021-11-24	1,944	1,944	1,910	1,911	3,400	1,911
2021-11-22	1,934	1,949	1,899	1,934	7,400	1,934
2021-11-19	1,935	1,943	1,912	1,923	8,500	1,923
2021-11-18	1,983	1,983	1,935	1,935	3,300	1,935
2021-11-17	1,963	1,964	1,944	1,947	5,600	1,947
2021-11-16	1,972	1,983	1,963	1,963	2,900	1,963
2021-11-15	1,948	1,965	1,943	1,956	5,000	1,956
2021-11-12	1,935	1,937	1,920	1,931	4,300	1,931
2021-11-11	1,930	1,934	1,910	1,910	8,300	1,910
2021-11-10	1,989	1,989	1,935	1,935	6,700	1,935
2021-11-09	1,999	1,999	1,955	1,968	9,000	1,968
2021-11-08	2,006	2,006	1,980	1,984	11,000	1,984
2021-11-05	2,066	2,066	2,011	2,024	5,500	2,024
2021-11-04	2,066	2,066	2,038	2,059	9,000	2,059
2021-11-02	2,029	2,060	2,029	2,031	9,100	2,031
2021-11-01	2,002	2,029	2,002	2,026	7,100	2,026
2021-10-29	2,024	2,024	1,990	2,005	7,700	2,005
2021-10-28	1,966	2,059	1,947	2,045	33,100	2,045
2021-10-27	1,981	1,981	1,943	1,947	15,900	1,947
2021-10-26	1,982	2,004	1,981	1,981	5,300	1,981
2021-10-25	1,987	2,000	1,965	1,974	9,100	1,974
2021-10-22	1,991	2,025	1,981	2,005	12,300	2,005
2021-10-21	2,017	2,022	1,985	2,000	8,900	2,000
2021-10-20	2,037	2,060	2,010	2,023	5,500	2,023
2021-10-19	1,985	2,041	1,985	2,037	12,400	2,037
2021-10-18	2,013	2,019	1,960	1,971	40,500	1,971
2021-10-15	2,022	2,060	2,022	2,049	3,300	2,049
2021-10-14	2,010	2,026	2,005	2,020	2,500	2,020
2021-10-13	2,038	2,038	2,005	2,014	9,200	2,014
2021-10-12	2,070	2,070	2,031	2,046	5,600	2,046
2021-10-11	2,061	2,067	2,033	2,067	8,100	2,067
2021-10-08	2,016	2,058	2,016	2,035	6,400	2,035
2021-10-07	2,015	2,056	2,005	2,005	8,500	2,005
2021-10-06	2,079	2,125	1,998	2,014	28,000	2,014
2021-10-05	2,173	2,173	2,077	2,077	28,300	2,077
2021-10-04	2,115	2,190	2,056	2,174	27,500	2,174
2021-10-01	2,026	2,136	1,996	2,111	30,000	2,111
2021-09-30	2,050	2,064	2,017	2,029	7,000	2,029
2021-09-29	2,040	2,066	2,020	2,066	7,400	2,066
2021-09-28	2,040	2,065	2,007	2,060	9,100	2,060
2021-09-27	2,085	2,085	2,030	2,046	12,300	2,046
2021-09-24	2,004	2,057	2,004	2,048	7,700	2,048
2021-09-22	2,051	2,060	1,993	1,993	17,100	1,993
2021-09-21	2,026	2,055	2,022	2,050	7,700	2,050
2021-09-17	2,042	2,095	2,042	2,095	7,900	2,095
2021-09-16	2,126	2,134	2,054	2,057	13,600	2,057
2021-09-15	2,175	2,175	2,116	2,134	6,700	2,134
2021-09-14	2,186	2,186	2,160	2,178	9,100	2,178
2021-09-13	2,150	2,192	2,135	2,190	17,000	2,190
2021-09-10	2,135	2,144	2,110	2,127	13,000	2,127
2021-09-09	2,105	2,138	2,101	2,133	14,800	2,133
2021-09-08	2,035	2,100	2,020	2,100	21,200	2,100
2021-09-07	2,048	2,048	2,020	2,022	4,600	2,022
2021-09-06	2,014	2,048	2,014	2,048	5,900	2,048
2021-09-03	2,006	2,040	2,006	2,014	7,500	2,014
2021-09-02	2,015	2,029	2,015	2,029	3,400	2,029
2021-09-01	2,024	2,027	2,005	2,024	7,700	2,024
2021-08-31	2,040	2,049	2,019	2,035	10,300	2,035
2021-08-30	1,993	2,045	1,993	2,045	11,100	2,045
2021-08-27	1,997	2,010	1,988	1,994	4,000	1,994
2021-08-26	1,998	2,011	1,996	2,004	2,600	2,004
2021-08-25	2,010	2,020	1,991	2,006	9,800	2,006
2021-08-24	1,959	2,010	1,959	2,010	12,700	2,010
2021-08-23	1,938	1,962	1,910	1,948	9,100	1,948
2021-08-20	1,951	1,970	1,912	1,912	14,900	1,912
2021-08-19	1,991	2,001	1,951	1,951	3,600	1,951
2021-08-18	1,951	2,004	1,940	1,994	11,400	1,994
2021-08-17	1,993	1,993	1,954	1,954	15,200	1,954
2021-08-16	2,015	2,015	1,990	1,992	11,100	1,992
2021-08-13	2,020	2,022	2,006	2,015	4,600	2,015
2021-08-12	2,041	2,041	2,003	2,015	15,300	2,015
2021-08-11	2,050	2,087	2,001	2,001	46,800	2,001
2021-08-10	2,129	2,129	2,035	2,100	10,800	2,100
2021-08-06	2,021	2,129	2,005	2,129	4,800	2,129
2021-08-05	2,041	2,054	2,021	2,023	6,400	2,023
2021-08-04	2,063	2,063	2,041	2,041	6,700	2,041
2021-08-03	2,084	2,088	2,060	2,060	2,900	2,060
2021-08-02	2,063	2,098	2,062	2,093	7,700	2,093
2021-07-30	2,079	2,085	2,058	2,063	6,300	2,063
2021-07-29	2,118	2,118	2,088	2,096	3,300	2,096
2021-07-28	2,149	2,149	2,100	2,118	5,400	2,118
2021-07-27	2,136	2,149	2,136	2,149	3,800	2,149
2021-07-26	2,117	2,147	2,096	2,136	9,700	2,136
2021-07-21	2,104	2,104	2,065	2,075	9,600	2,075
2021-07-20	2,052	2,072	2,050	2,058	14,200	2,058
2021-07-19	2,110	2,117	2,085	2,090	9,500	2,090
2021-07-16	2,130	2,151	2,126	2,145	5,700	2,145
2021-07-15	2,185	2,185	2,131	2,132	16,700	2,132
2021-07-14	2,166	2,207	2,160	2,203	10,100	2,203
2021-07-13	2,170	2,192	2,136	2,166	22,000	2,166
2021-07-12	2,050	2,168	2,040	2,146	50,500	2,146
2021-07-09	1,988	2,013	1,980	2,005	22,700	2,005
2021-07-08	2,062	2,070	2,020	2,029	11,900	2,029
2021-07-07	2,074	2,093	2,050	2,052	7,700	2,052
2021-07-06	2,059	2,106	2,055	2,071	14,300	2,071
2021-07-05	2,055	2,078	2,051	2,059	9,900	2,059
2021-07-02	2,046	2,059	2,022	2,051	6,500	2,051
2021-07-01	2,030	2,059	2,018	2,035	9,200	2,035
2021-06-30	2,073	2,077	2,021	2,035	9,200	2,035
2021-06-29	2,120	2,120	2,075	2,079	14,900	2,079
2021-06-28	2,070	2,131	2,063	2,118	17,500	2,118
2021-06-25	2,011	2,062	2,011	2,045	15,200	2,045
2021-06-24	2,060	2,060	2,010	2,011	8,900	2,011
2021-06-23	2,026	2,077	2,024	2,052	15,000	2,052
2021-06-22	2,041	2,041	2,005	2,034	13,300	2,034
2021-06-21	2,050	2,050	1,991	1,993	28,800	1,993
2021-06-18	2,143	2,143	2,079	2,081	11,800	2,081
2021-06-17	2,143	2,143	2,117	2,124	10,300	2,124
2021-06-16	2,130	2,143	2,110	2,143	8,100	2,143
2021-06-15	2,098	2,124	2,084	2,123	16,400	2,123
2021-06-14	2,150	2,162	2,074	2,109	35,100	2,109
2021-06-11	2,215	2,221	2,151	2,151	22,700	2,151
2021-06-10	2,223	2,237	2,202	2,237	8,800	2,237
2021-06-09	2,260	2,269	2,210	2,223	12,500	2,223
2021-06-08	2,217	2,259	2,217	2,259	10,600	2,259
2021-06-07	2,259	2,259	2,200	2,228	12,600	2,228
2021-06-04	2,227	2,249	2,210	2,244	14,800	2,244
2021-06-03	2,269	2,269	2,225	2,255	11,400	2,255
2021-06-02	2,280	2,300	2,253	2,267	13,200	2,267
2021-06-01	2,262	2,289	2,219	2,286	14,300	2,286
2021-05-31	2,223	2,269	2,209	2,234	19,600	2,234
2021-05-28	2,194	2,222	2,175	2,222	14,900	2,222
2021-05-27	2,233	2,233	2,174	2,194	16,400	2,194
2021-05-26	2,209	2,225	2,185	2,216	11,500	2,216
2021-05-25	2,217	2,227	2,198	2,216	12,800	2,216
2021-05-24	2,230	2,236	2,175	2,211	17,000	2,211
2021-05-21	2,206	2,237	2,170	2,228	20,900	2,228
2021-05-20	2,164	2,210	2,164	2,206	12,900	2,206
2021-05-19	2,174	2,213	2,143	2,190	20,000	2,190
2021-05-18	2,185	2,201	2,139	2,198	23,900	2,198
2021-05-17	2,344	2,344	2,132	2,205	60,700	2,205
2021-05-14	2,155	2,178	2,109	2,145	15,800	2,145
2021-05-13	2,112	2,173	2,100	2,105	30,800	2,105
2021-05-12	2,272	2,272	2,145	2,170	36,700	2,170
2021-05-11	2,312	2,312	2,235	2,246	38,100	2,246
2021-05-10	2,350	2,380	2,307	2,312	21,200	2,312
2021-05-07	2,362	2,409	2,335	2,335	20,200	2,335
2021-05-06	2,333	2,388	2,328	2,357	14,000	2,357
2021-04-30	2,370	2,372	2,310	2,333	25,000	2,333
2021-04-28	2,320	2,411	2,300	2,369	54,300	2,369
2021-04-27	2,267	2,300	2,250	2,284	26,400	2,284
2021-04-26	2,301	2,313	2,252	2,267	28,500	2,267
2021-04-23	2,324	2,350	2,287	2,301	24,900	2,301
2021-04-22	2,282	2,400	2,282	2,324	44,200	2,324
2021-04-21	2,313	2,319	2,268	2,280	38,100	2,280
2021-04-20	2,400	2,400	2,340	2,340	24,300	2,340
2021-04-19	2,395	2,420	2,372	2,400	22,900	2,400
2021-04-16	2,472	2,472	2,397	2,402	23,300	2,402
2021-04-15	2,450	2,493	2,446	2,467	13,500	2,467
2021-04-14	2,473	2,495	2,431	2,464	29,100	2,464
2021-04-13	2,455	2,490	2,438	2,475	22,400	2,475
2021-04-12	2,450	2,480	2,411	2,452	22,700	2,452
2021-04-09	2,388	2,454	2,378	2,431	31,900	2,431
2021-04-08	2,400	2,416	2,358	2,383	31,400	2,383
2021-04-07	2,387	2,423	2,350	2,423	30,900	2,423
2021-04-06	2,424	2,424	2,374	2,375	31,200	2,375
2021-04-05	2,412	2,437	2,361	2,414	29,200	2,414
2021-04-02	2,400	2,423	2,354	2,412	38,300	2,412
2021-04-01	2,403	2,406	2,347	2,371	35,100	2,371
2021-03-31	2,390	2,418	2,364	2,381	32,400	2,381
2021-03-30	2,325	2,413	2,309	2,390	41,700	2,390
2021-03-29	2,400	2,438	2,331	2,341	77,900	2,341
2021-03-26	2,336	2,400	2,291	2,356	86,800	2,356
2021-03-25	2,280	2,350	2,253	2,287	68,600	2,287
2021-03-24	2,294	2,375	2,253	2,330	142,200	2,330
2021-03-23	2,433	2,449	2,311	2,323	112,200	2,323
2021-03-22	2,564	2,576	2,418	2,433	115,100	2,433
2021-03-19	2,537	2,594	2,512	2,593	70,200	2,593
2021-03-18	2,620	2,683	2,523	2,575	167,100	2,575
2021-03-17	2,539	2,654	2,506	2,645	199,100	2,645
2021-03-16	2,436	2,538	2,376	2,538	184,000	2,538
2021-03-15	2,320	2,515	2,285	2,479	301,600	2,479
2021-03-12	2,230	2,260	2,185	2,256	63,600	2,256
2021-03-11	2,164	2,228	2,150	2,218	47,600	2,218
2021-03-10	2,199	2,242	2,136	2,149	70,600	2,149
2021-03-09	2,098	2,198	2,051	2,198	86,000	2,198
2021-03-08	2,138	2,140	2,053	2,085	79,200	2,085
2021-03-05	2,093	2,110	2,011	2,088	107,700	2,088
2021-03-04	2,053	2,179	2,021	2,117	200,000	2,117
2021-03-03	2,108	2,145	2,019	2,078	234,200	2,078
2021-03-02	2,231	2,294	2,065	2,093	394,800	2,093
2021-03-01	2,455	2,460	2,207	2,221	465,000	2,221
2021-02-26	2,301	2,460	2,263	2,411	329,800	2,411
2021-02-25	2,509	2,535	2,312	2,380	469,600	2,380
2021-02-24	2,338	2,452	2,304	2,359	352,900	2,359
2021-02-22	2,186	2,492	2,150	2,319	721,400	2,319
2021-02-19	2,121	2,150	2,015	2,086	74,300	2,086
2021-02-18	2,200	2,201	2,127	2,134	33,000	2,134
2021-02-17	2,223	2,283	2,184	2,196	48,500	2,196
2021-02-16	2,219	2,219	2,150	2,173	31,200	2,173
2021-02-15	2,160	2,217	2,153	2,185	27,200	2,185
2021-02-12	2,161	2,175	2,130	2,175	24,800	2,175
2021-02-10	2,190	2,200	2,131	2,157	23,200	2,157
2021-02-09	2,128	2,237	2,120	2,185	67,200	2,185
2021-02-08	2,138	2,249	2,061	2,078	72,400	2,078
2021-02-05	2,051	2,073	2,001	2,027	19,300	2,027
2021-02-04	2,039	2,084	2,031	2,061	15,300	2,061
2021-02-03	2,083	2,113	2,034	2,052	28,000	2,052
2021-02-02	2,024	2,156	1,999	2,099	49,000	2,099
2021-02-01	1,993	2,046	1,978	2,034	31,600	2,034
2021-01-29	2,208	2,211	1,998	2,018	109,200	2,018
2021-01-28	2,268	2,328	2,204	2,229	79,500	2,229
2021-01-27	2,195	2,313	2,145	2,301	79,800	2,301
2021-01-26	2,160	2,215	2,127	2,197	29,100	2,197
2021-01-25	2,145	2,177	2,087	2,177	21,500	2,177
2021-01-22	2,197	2,197	2,096	2,125	31,200	2,125
2021-01-21	2,227	2,250	2,162	2,172	23,800	2,172
2021-01-20	2,198	2,236	2,164	2,227	26,700	2,227
2021-01-19	2,190	2,258	2,160	2,215	32,100	2,215
2021-01-18	2,110	2,216	2,053	2,190	43,100	2,190
2021-01-15	2,245	2,310	2,160	2,160	44,300	2,160
2021-01-14	2,345	2,429	2,207	2,245	124,800	2,245
2021-01-13	2,227	2,315	2,199	2,269	56,500	2,269
2021-01-12	2,211	2,219	2,140	2,203	33,300	2,203
2021-01-08	2,260	2,260	2,183	2,198	32,300	2,198
2021-01-07	2,218	2,270	2,203	2,269	26,400	2,269
2021-01-06	2,267	2,301	2,172	2,176	37,500	2,176
2021-01-05	2,169	2,285	2,165	2,232	34,300	2,232
2021-01-04	2,292	2,340	2,167	2,214	52,000	2,214

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