5208 (株)有沢製作所 の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,538 | 1,538 | 1,511 | 1,531 | 147,300 | 1,531 |
2024-05-01 | 1,527 | 1,541 | 1,517 | 1,536 | 156,200 | 1,536 |
2024-04-30 | 1,510 | 1,534 | 1,507 | 1,524 | 179,400 | 1,524 |
2024-04-26 | 1,501 | 1,517 | 1,492 | 1,514 | 162,800 | 1,514 |
2024-04-25 | 1,491 | 1,521 | 1,490 | 1,515 | 240,700 | 1,515 |
2024-04-24 | 1,491 | 1,496 | 1,472 | 1,488 | 176,900 | 1,488 |
2024-04-23 | 1,510 | 1,516 | 1,494 | 1,497 | 117,400 | 1,497 |
2024-04-22 | 1,520 | 1,520 | 1,494 | 1,504 | 150,700 | 1,504 |
2024-04-19 | 1,531 | 1,537 | 1,481 | 1,521 | 406,900 | 1,521 |
2024-04-18 | 1,510 | 1,536 | 1,509 | 1,535 | 327,200 | 1,535 |
2024-04-17 | 1,507 | 1,519 | 1,495 | 1,510 | 279,800 | 1,510 |
2024-04-16 | 1,500 | 1,542 | 1,498 | 1,511 | 629,100 | 1,511 |
2024-04-15 | 1,498 | 1,515 | 1,490 | 1,506 | 570,900 | 1,506 |
2024-04-12 | 1,445 | 1,507 | 1,422 | 1,500 | 2,360,300 | 1,500 |
2024-04-11 | 1,445 | 1,445 | 1,444 | 1,445 | 1,278,300 | 1,445 |
2024-04-10 | 1,138 | 1,149 | 1,137 | 1,145 | 69,200 | 1,145 |
2024-04-09 | 1,130 | 1,137 | 1,123 | 1,135 | 51,400 | 1,135 |
2024-04-08 | 1,123 | 1,135 | 1,122 | 1,132 | 87,000 | 1,132 |
2024-04-05 | 1,120 | 1,126 | 1,111 | 1,123 | 67,200 | 1,123 |
2024-04-04 | 1,125 | 1,131 | 1,121 | 1,124 | 65,400 | 1,124 |
2024-04-03 | 1,116 | 1,129 | 1,109 | 1,123 | 63,000 | 1,123 |
2024-04-02 | 1,131 | 1,134 | 1,119 | 1,119 | 71,000 | 1,119 |
2024-04-01 | 1,140 | 1,144 | 1,129 | 1,134 | 62,400 | 1,134 |
2024-03-29 | 1,131 | 1,139 | 1,126 | 1,137 | 85,600 | 1,137 |
2024-03-28 | 1,170 | 1,170 | 1,122 | 1,126 | 207,100 | 1,126 |
2024-03-27 | 1,177 | 1,184 | 1,173 | 1,181 | 120,400 | 1,181 |
2024-03-26 | 1,168 | 1,185 | 1,165 | 1,177 | 86,300 | 1,177 |
2024-03-25 | 1,178 | 1,178 | 1,161 | 1,164 | 124,500 | 1,164 |
2024-03-22 | 1,184 | 1,185 | 1,173 | 1,182 | 85,400 | 1,182 |
2024-03-21 | 1,184 | 1,187 | 1,180 | 1,180 | 77,600 | 1,180 |
2024-03-19 | 1,168 | 1,184 | 1,164 | 1,177 | 125,000 | 1,177 |
2024-03-18 | 1,163 | 1,173 | 1,159 | 1,159 | 86,500 | 1,159 |
2024-03-15 | 1,159 | 1,159 | 1,147 | 1,155 | 145,200 | 1,155 |
2024-03-14 | 1,149 | 1,149 | 1,138 | 1,147 | 72,300 | 1,147 |
2024-03-13 | 1,143 | 1,151 | 1,136 | 1,142 | 88,800 | 1,142 |
2024-03-12 | 1,127 | 1,139 | 1,118 | 1,139 | 84,300 | 1,139 |
2024-03-11 | 1,148 | 1,152 | 1,128 | 1,132 | 87,600 | 1,132 |
2024-03-08 | 1,144 | 1,158 | 1,143 | 1,154 | 95,900 | 1,154 |
2024-03-07 | 1,156 | 1,163 | 1,148 | 1,150 | 80,400 | 1,150 |
2024-03-06 | 1,153 | 1,168 | 1,150 | 1,154 | 140,700 | 1,154 |
2024-03-05 | 1,151 | 1,157 | 1,141 | 1,157 | 51,900 | 1,157 |
2024-03-04 | 1,153 | 1,159 | 1,143 | 1,151 | 92,300 | 1,151 |
2024-03-01 | 1,151 | 1,157 | 1,145 | 1,153 | 58,900 | 1,153 |
2024-02-29 | 1,161 | 1,161 | 1,148 | 1,153 | 68,100 | 1,153 |
2024-02-28 | 1,155 | 1,164 | 1,154 | 1,157 | 56,500 | 1,157 |
2024-02-27 | 1,155 | 1,163 | 1,152 | 1,158 | 77,400 | 1,158 |
2024-02-26 | 1,160 | 1,168 | 1,152 | 1,152 | 105,800 | 1,152 |
2024-02-22 | 1,150 | 1,153 | 1,141 | 1,150 | 59,000 | 1,150 |
2024-02-21 | 1,154 | 1,157 | 1,135 | 1,140 | 55,800 | 1,140 |
2024-02-20 | 1,159 | 1,164 | 1,154 | 1,159 | 105,300 | 1,159 |
2024-02-19 | 1,145 | 1,158 | 1,144 | 1,158 | 105,700 | 1,158 |
2024-02-16 | 1,130 | 1,151 | 1,130 | 1,145 | 124,300 | 1,145 |
2024-02-15 | 1,140 | 1,140 | 1,116 | 1,126 | 98,800 | 1,126 |
2024-02-14 | 1,155 | 1,156 | 1,124 | 1,128 | 140,800 | 1,128 |
2024-02-13 | 1,133 | 1,153 | 1,124 | 1,149 | 190,800 | 1,149 |
2024-02-09 | 1,117 | 1,136 | 1,115 | 1,128 | 129,800 | 1,128 |
2024-02-08 | 1,120 | 1,123 | 1,107 | 1,122 | 145,900 | 1,122 |
2024-02-07 | 1,115 | 1,124 | 1,115 | 1,123 | 79,300 | 1,123 |
2024-02-06 | 1,122 | 1,126 | 1,115 | 1,119 | 63,300 | 1,119 |
2024-02-05 | 1,135 | 1,135 | 1,122 | 1,123 | 110,100 | 1,123 |
2024-02-02 | 1,123 | 1,136 | 1,121 | 1,133 | 121,300 | 1,133 |
2024-02-01 | 1,128 | 1,132 | 1,121 | 1,127 | 154,000 | 1,127 |
2024-01-31 | 1,118 | 1,125 | 1,114 | 1,125 | 117,700 | 1,125 |
2024-01-30 | 1,111 | 1,116 | 1,107 | 1,115 | 88,000 | 1,115 |
2024-01-29 | 1,110 | 1,113 | 1,103 | 1,109 | 92,500 | 1,109 |
2024-01-26 | 1,095 | 1,108 | 1,094 | 1,105 | 172,700 | 1,105 |
2024-01-25 | 1,080 | 1,094 | 1,078 | 1,094 | 89,200 | 1,094 |
2024-01-24 | 1,080 | 1,083 | 1,071 | 1,075 | 65,500 | 1,075 |
2024-01-23 | 1,087 | 1,088 | 1,076 | 1,076 | 70,000 | 1,076 |
2024-01-22 | 1,078 | 1,087 | 1,078 | 1,084 | 71,800 | 1,084 |
2024-01-19 | 1,078 | 1,079 | 1,072 | 1,077 | 60,000 | 1,077 |
2024-01-18 | 1,068 | 1,076 | 1,066 | 1,072 | 62,900 | 1,072 |
2024-01-17 | 1,081 | 1,087 | 1,068 | 1,068 | 88,600 | 1,068 |
2024-01-16 | 1,087 | 1,087 | 1,078 | 1,081 | 69,600 | 1,081 |
2024-01-15 | 1,079 | 1,088 | 1,078 | 1,083 | 71,800 | 1,083 |
2024-01-12 | 1,085 | 1,090 | 1,074 | 1,081 | 115,600 | 1,081 |
2024-01-11 | 1,089 | 1,091 | 1,082 | 1,085 | 94,500 | 1,085 |
2024-01-10 | 1,075 | 1,086 | 1,074 | 1,081 | 80,100 | 1,081 |
2024-01-09 | 1,065 | 1,075 | 1,065 | 1,073 | 90,400 | 1,073 |
2024-01-05 | 1,061 | 1,063 | 1,057 | 1,061 | 66,600 | 1,061 |
2024-01-04 | 1,050 | 1,058 | 1,036 | 1,058 | 109,900 | 1,058 |
分割・併合履歴 : [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株