[6901 東証1部] 澤藤電機 日足 時系列データ

[6901 東証1部] 澤藤電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26569.00570.00558.00559.00278000156535000
2017-05-25575.00578.00568.00569.00227000129992000
2017-05-24577.00578.00568.00572.00248000141786000
2017-05-23579.00580.00571.00576.00307000176566000
2017-05-22569.00594.00567.00581.00832000482030000
2017-05-19620.00623.00566.00579.0047800002855901000
2017-05-18490.00573.00490.00573.0039040002174586000
2017-05-17487.00496.00487.00493.007900038938000
2017-05-16502.00503.00484.00487.00231000113489000
2017-05-15505.00509.00501.00502.0012900065049000
2017-05-12525.00527.00514.00518.0012400064568000
2017-05-11535.00535.00513.00522.0018500096695000
2017-05-10519.00535.00517.00525.00275000143996000
2017-05-09496.00540.00496.00529.00606000318026000
2017-05-08495.00507.00492.00495.00219000109269000
2017-05-02489.00489.00480.00487.0015500074961000
2017-05-01503.00505.00481.00485.00304000149082000
2017-04-28511.00518.00506.00508.0019100097449000
2017-04-27498.00531.00498.00517.00300000153666000
2017-04-26495.00538.00495.00513.00730000375065000
2017-04-25478.00493.00478.00487.00263000127614000
2017-04-24508.00510.00486.00486.00489000242564000
2017-04-21560.00566.00512.00514.00727000384706000
2017-04-20569.00585.00557.00558.00477000271150000
2017-04-19598.00630.00579.00581.001224000736735000
2017-04-18552.00610.00552.00605.001379000810467000
2017-04-17560.00564.00534.00540.00525000287107000
2017-04-14560.00595.00555.00580.00777000450096000
2017-04-13530.00572.00525.00562.00731000407149000
2017-04-12539.00545.00530.00538.00395000211988000
2017-04-11569.00587.00547.00555.00970000546335000
2017-04-10569.00590.00553.00585.00901000515196000
2017-04-07596.00609.00555.00580.001068000617370000
2017-04-06611.00611.00576.00597.00967000574600000
2017-04-05622.00648.00606.00619.001038000645358000
2017-04-04650.00700.00619.00637.0019910001313951000
2017-04-03775.00786.00655.00663.0028090002000089000
2017-03-31740.00900.00687.00787.00102250007992764000
2017-03-30888.001050.00723.00750.00117500009629728000
2017-03-29873.00873.00873.00873.008600075078000
2017-03-28677.00677.00677.00677.006600044682000
2017-03-27577.00577.00577.00577.008800050776000
2017-03-24497.00497.00497.00497.0018200090454000
2017-03-23417.00417.00412.00417.001785000744259000
2017-03-22265.00337.00265.00337.0059110001900495000
2017-03-21253.00257.00250.00257.004200010627000
2017-03-17258.00259.00254.00254.00230005889000
2017-03-16258.00260.00257.00258.00200005158000
2017-03-15258.00262.00256.00259.00350009078000
2017-03-14257.00260.00256.00258.00130003358000
2017-03-13258.00259.00256.00256.00110002833000
2017-03-10259.00261.00255.00260.005700014743000
2017-03-09250.00254.00250.00253.00240006068000
2017-03-08252.00254.00251.00251.00340008577000
2017-03-07251.00253.00250.00251.00260006546000
2017-03-06253.00253.00252.00253.00290007322000
2017-03-03251.00253.00251.00253.00220005546000
2017-03-02252.00253.00249.00253.004100010318000
2017-03-01248.00251.00248.00251.0060001499000
2017-02-28248.00250.00247.00250.00140003484000
2017-02-27245.00251.00245.00248.004400010971000
2017-02-24254.00254.00247.00247.004300010713000
2017-02-23244.00254.00244.00254.005300013176000
2017-02-22247.00247.00243.00246.009300022736000
2017-02-21253.00253.00246.00246.00320007961000
2017-02-20250.00250.00244.00250.006300015571000
2017-02-17249.00254.00249.00251.004600011540000
2017-02-16259.00270.00245.00249.0032700084114000
2017-02-15227.00260.00227.00255.0015200037415000
2017-02-14225.00229.00225.00226.00230005233000
2017-02-13220.00226.00220.00226.00250005601000
2017-02-10220.00220.00219.00220.00100002195000
2017-02-09220.00220.00218.00219.00260005703000
2017-02-08220.00221.00220.00221.003000662000
2017-02-07223.00223.00221.00221.004000889000
2017-02-06223.00223.00223.00223.0050001115000
2017-02-03222.00225.00219.00222.00100002215000
2017-02-02225.00225.00219.00220.00360007981000
2017-02-01219.00224.00219.00224.00160003538000
2017-01-31221.00221.00218.00220.00120002641000
2017-01-30220.00222.00220.00220.0080001763000
2017-01-27221.00221.00220.00220.00100002209000
2017-01-26219.00222.00219.00220.00170003747000
2017-01-25218.00219.00217.00218.0080001743000
2017-01-24218.00218.00214.00216.00180003893000
2017-01-23215.00216.00215.00216.002000431000
2017-01-20217.00217.00215.00215.00110002379000
2017-01-19214.00217.00214.00215.0080001722000
2017-01-18213.00215.00213.00215.0050001068000
2017-01-17217.00217.00216.00216.004000865000
2017-01-16218.00218.00217.00217.003000652000
2017-01-13218.00223.00215.00218.00140003071000
2017-01-12219.00219.00217.00218.00120002618000
2017-01-11218.00218.00214.00217.00350007560000
2017-01-10220.00221.00219.00221.0060001321000
2017-01-06220.00221.00220.00220.0090001981000
2017-01-05219.00221.00219.00220.0080001762000
2017-01-04214.00222.00214.00219.00130002828000
2016-12-30218.00218.00213.00215.00210004540000
2016-12-29214.00218.00214.00218.00190004117000
2016-12-28210.00217.00210.00217.0070001500000
2016-12-27215.00216.00209.00209.00290006176000
2016-12-26218.00218.00216.00216.00140003030000
2016-12-22217.00220.00216.00218.00120002609000
2016-12-21214.00217.00213.00217.0080001718000
2016-12-20212.00217.00212.00217.00100002145000
2016-12-19218.00221.00216.00216.00270005861000
2016-12-16225.00228.00221.00223.00370008269000
2016-12-15222.00227.00222.00225.00170003805000
2016-12-14224.00224.00222.00222.00230005141000
2016-12-13225.00225.00221.00224.00150003352000
2016-12-12224.00226.00224.00226.00150003369000
2016-12-09224.00226.00224.00224.00320007186000
2016-12-08218.00223.00218.00223.00380008346000
2016-12-07217.00220.00217.00218.00360007861000
2016-12-06216.00217.00213.00213.00130002788000
2016-12-05212.00213.00212.00212.00290006161000
2016-12-02216.00216.00209.00212.005600011836000
2016-12-01212.00217.00212.00217.006000012805000
2016-11-30207.00211.00207.00210.00110002302000
2016-11-29211.00211.00205.00205.00210004363000
2016-11-28213.00213.00209.00209.00210004433000
2016-11-25208.00213.00208.00213.00250005271000
2016-11-24212.00213.00207.00208.00350007328000
2016-11-22213.00213.00210.00211.00230004854000
2016-11-21211.00212.00211.00212.00100002114000
2016-11-18214.00214.00210.00211.00180003809000
2016-11-17210.00214.00209.00214.00130002751000
2016-11-16215.00215.00215.00215.0050001075000
2016-11-15208.00215.00206.00215.00360007567000
2016-11-14201.00214.00200.00214.005400011047000
2016-11-11188.00194.00188.00194.00230004402000
2016-11-10190.00190.00185.00185.00300005601000
2016-11-09194.00194.00179.00181.006300011722000
2016-11-08203.00204.00191.00191.005100010103000
2016-11-07213.00213.00204.00204.00220004590000
2016-11-04211.00216.00211.00213.00110002338000
2016-11-02216.00220.00214.00216.00280006072000
2016-11-01210.00219.00207.00219.00390008418000
2016-10-31207.00210.00207.00210.00120002502000
2016-10-28205.00206.00200.00206.006700013746000
2016-10-27210.00210.00201.00201.006200012785000
2016-10-26202.00210.00202.00210.00300006157000
2016-10-25197.00201.00197.00200.0090001792000
2016-10-24196.00197.00196.00197.0070001376000
2016-10-21195.00199.00195.00196.00220004315000
2016-10-20195.00200.00192.00193.00400007769000
2016-10-19198.00200.00195.00195.0070001373000
2016-10-18195.00198.00195.00196.00110002151000
2016-10-17200.00202.00196.00198.00110002190000
2016-10-14191.00201.00191.00200.00180003543000
2016-10-13197.00197.00195.00195.0070001375000
2016-10-12194.00195.00194.00195.0080001556000
2016-10-11192.00193.00189.00193.00120002303000
2016-10-07189.00189.00189.00189.005000945000
2016-10-06190.00190.00185.00185.0070001325000
2016-10-05190.00190.00190.00190.0060001140000
2016-10-04189.00190.00186.00189.00110002077000
2016-10-03189.00189.00184.00187.00140002612000
2016-09-30179.00179.00179.00179.004000716000
2016-09-29176.00180.00176.00180.0080001416000
2016-09-28177.00177.00175.00176.0090001580000
2016-09-27177.00178.00175.00175.00240004226000
2016-09-26181.00182.00181.00182.0070001269000
2016-09-23181.00182.00181.00182.00220003991000
2016-09-21178.00181.00178.00181.0070001259000
2016-09-20175.00177.00175.00177.0060001058000
2016-09-16176.00179.00176.00179.004000711000
2016-09-15177.00180.00177.00180.00130002332000
2016-09-14175.00177.00175.00177.005000881000
2016-09-13175.00180.00174.00180.00100001780000
2016-09-12178.00178.00176.00176.005000884000
2016-09-09179.00180.00177.00179.0090001610000
2016-09-08176.00179.00176.00179.0080001423000
2016-09-07179.00179.00178.00178.005000894000
2016-09-06179.00179.00179.00179.002000358000
2016-09-05180.00180.00179.00179.003000538000
2016-09-02179.00179.00179.00179.002000358000
2016-09-01177.00180.00177.00180.00180003204000
2016-08-31177.00177.00175.00177.005000880000
2016-08-30177.00177.00172.00172.0090001585000
2016-08-29176.00177.00176.00177.003000530000
2016-08-26175.00176.00175.00176.002000351000
2016-08-25176.00176.00175.00175.0080001404000
2016-08-24175.00175.00175.00175.002000350000
2016-08-23170.00176.00170.00175.0080001398000
2016-08-22171.00171.00170.00170.004000681000
2016-08-19171.00171.00171.00171.001000171000
2016-08-18168.00174.00168.00171.00100001710000
2016-08-17170.00170.00170.00170.002000340000
2016-08-16175.00175.00171.00172.00100001732000
2016-08-15172.00172.00172.00172.001000172000
2016-08-12171.00175.00171.00173.0060001034000
2016-08-10170.00172.00170.00172.005000854000
2016-08-09173.00173.00173.00173.002000346000
2016-08-08172.00172.00171.00171.0060001031000
2016-08-05170.00174.00170.00174.003000514000
2016-08-04173.00173.00170.00170.002000343000
2016-08-03170.00170.00170.00170.0070001190000
2016-08-02172.00172.00171.00172.004000686000
2016-08-01173.00173.00171.00172.0080001374000
2016-07-29177.00177.00177.00177.005000885000
2016-07-28177.00178.00175.00176.00150002648000
2016-07-27173.00175.00173.00175.003000521000
2016-07-26176.00176.00173.00173.00130002279000
2016-07-25172.00176.00172.00176.0090001574000
2016-07-22173.00177.00170.00172.00120002076000
2016-07-21177.00177.00177.00177.001000177000
2016-07-20173.00177.00173.00177.0090001576000
2016-07-19173.00177.00172.00177.0080001393000
2016-07-15178.00178.00175.00175.003000528000
2016-07-14176.00176.00176.00176.003000528000
2016-07-13171.00176.00171.00176.0090001563000
2016-07-12167.00167.00167.00167.002000334000
2016-07-1100
2016-07-08169.00169.00169.00169.001000169000
2016-07-07179.00179.00174.00174.0070001248000
2016-07-06178.00179.00178.00179.00180003207000
2016-07-05177.00178.00177.00178.00100001772000
2016-07-04179.00179.00175.00177.005000883000
2016-07-01175.00177.00175.00175.005000877000
2016-06-30175.00177.00175.00175.0070001227000
2016-06-29170.00174.00169.00174.0080001383000
2016-06-28165.00169.00164.00169.00110001816000
2016-06-27162.00165.00162.00165.00270004402000
2016-06-24173.00173.00162.00166.00240004064000
2016-06-23173.00173.00173.00173.003000519000
2016-06-22168.00169.00168.00169.003000505000
2016-06-21168.00171.00167.00171.003000506000
2016-06-20166.00170.00166.00170.004000674000
2016-06-17166.00166.00166.00166.002000332000
2016-06-16172.00172.00167.00167.005000844000
2016-06-15166.00173.00166.00171.00130002190000
2016-06-14173.00173.00170.00170.00130002236000
2016-06-13172.00177.00172.00173.005000874000
2016-06-10173.00174.00172.00172.00210003639000
2016-06-09178.00178.00171.00173.00160002774000
2016-06-08178.00178.00177.00178.005000889000
2016-06-07174.00174.00174.00174.001000174000
2016-06-06171.00174.00171.00174.0090001555000
2016-06-03178.00178.00176.00178.0070001244000
2016-06-02178.00178.00178.00178.001000178000
2016-06-01175.00175.00175.00175.002000350000
2016-05-31176.00179.00176.00179.00110001954000
2016-05-30177.00178.00177.00177.004000709000
2016-05-27177.00178.00177.00177.0070001241000
2016-05-26174.00175.00174.00175.00110001915000
2016-05-25175.00177.00175.00175.00130002277000
2016-05-24174.00175.00173.00175.00140002433000
2016-05-23171.00174.00171.00174.00120002069000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog