5208 (株)有沢製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,278 | 1,286 | 1,237 | 1,261 | 673,500 | 1,261 |
| 2025-04-03 | 1,305 | 1,330 | 1,300 | 1,308 | 514,100 | 1,308 |
| 2025-04-02 | 1,375 | 1,375 | 1,355 | 1,360 | 280,900 | 1,360 |
| 2025-04-01 | 1,395 | 1,397 | 1,370 | 1,370 | 296,500 | 1,370 |
| 2025-03-31 | 1,386 | 1,395 | 1,377 | 1,384 | 302,400 | 1,384 |
| 2025-03-28 | 1,385 | 1,430 | 1,385 | 1,411 | 419,700 | 1,411 |
| 2025-03-27 | 1,441 | 1,446 | 1,435 | 1,446 | 311,700 | 1,446 |
| 2025-03-26 | 1,440 | 1,448 | 1,434 | 1,444 | 256,000 | 1,444 |
| 2025-03-25 | 1,450 | 1,450 | 1,437 | 1,440 | 238,100 | 1,440 |
| 2025-03-24 | 1,455 | 1,455 | 1,443 | 1,445 | 172,900 | 1,445 |
| 2025-03-21 | 1,452 | 1,461 | 1,449 | 1,450 | 160,300 | 1,450 |
| 2025-03-19 | 1,430 | 1,453 | 1,430 | 1,452 | 192,200 | 1,452 |
| 2025-03-18 | 1,438 | 1,444 | 1,431 | 1,431 | 188,400 | 1,431 |
| 2025-03-17 | 1,435 | 1,439 | 1,432 | 1,435 | 128,500 | 1,435 |
| 2025-03-14 | 1,423 | 1,430 | 1,419 | 1,428 | 142,900 | 1,428 |
| 2025-03-13 | 1,422 | 1,430 | 1,419 | 1,423 | 148,400 | 1,423 |
| 2025-03-12 | 1,408 | 1,421 | 1,407 | 1,419 | 199,100 | 1,419 |
| 2025-03-11 | 1,407 | 1,411 | 1,388 | 1,411 | 495,500 | 1,411 |
| 2025-03-10 | 1,430 | 1,430 | 1,414 | 1,414 | 218,100 | 1,414 |
| 2025-03-07 | 1,415 | 1,423 | 1,409 | 1,423 | 176,600 | 1,423 |
| 2025-03-06 | 1,427 | 1,432 | 1,419 | 1,419 | 157,200 | 1,419 |
| 2025-03-05 | 1,411 | 1,423 | 1,409 | 1,419 | 134,200 | 1,419 |
| 2025-03-04 | 1,418 | 1,418 | 1,407 | 1,411 | 179,200 | 1,411 |
| 2025-03-03 | 1,408 | 1,422 | 1,408 | 1,419 | 192,000 | 1,419 |
| 2025-02-28 | 1,403 | 1,411 | 1,395 | 1,402 | 379,900 | 1,402 |
| 2025-02-27 | 1,404 | 1,415 | 1,403 | 1,410 | 210,700 | 1,410 |
| 2025-02-26 | 1,416 | 1,416 | 1,397 | 1,404 | 406,000 | 1,404 |
| 2025-02-25 | 1,410 | 1,420 | 1,405 | 1,416 | 241,700 | 1,416 |
| 2025-02-21 | 1,419 | 1,426 | 1,413 | 1,414 | 241,100 | 1,414 |
| 2025-02-20 | 1,437 | 1,437 | 1,416 | 1,418 | 327,400 | 1,418 |
| 2025-02-19 | 1,440 | 1,451 | 1,437 | 1,438 | 149,100 | 1,438 |
| 2025-02-18 | 1,442 | 1,443 | 1,435 | 1,440 | 195,200 | 1,440 |
| 2025-02-17 | 1,450 | 1,455 | 1,442 | 1,442 | 183,200 | 1,442 |
| 2025-02-14 | 1,446 | 1,449 | 1,437 | 1,445 | 164,700 | 1,445 |
| 2025-02-13 | 1,445 | 1,450 | 1,437 | 1,442 | 186,000 | 1,442 |
| 2025-02-12 | 1,457 | 1,457 | 1,437 | 1,437 | 277,300 | 1,437 |
| 2025-02-10 | 1,440 | 1,459 | 1,437 | 1,458 | 321,900 | 1,458 |
| 2025-02-07 | 1,429 | 1,444 | 1,408 | 1,439 | 886,400 | 1,439 |
| 2025-02-06 | 1,445 | 1,461 | 1,440 | 1,455 | 410,400 | 1,455 |
| 2025-02-05 | 1,437 | 1,447 | 1,428 | 1,433 | 248,600 | 1,433 |
| 2025-02-04 | 1,434 | 1,442 | 1,430 | 1,430 | 258,000 | 1,430 |
| 2025-02-03 | 1,450 | 1,450 | 1,416 | 1,416 | 503,800 | 1,416 |
| 2025-01-31 | 1,453 | 1,454 | 1,438 | 1,450 | 233,200 | 1,450 |
| 2025-01-30 | 1,451 | 1,452 | 1,438 | 1,451 | 221,600 | 1,451 |
| 2025-01-29 | 1,454 | 1,460 | 1,449 | 1,450 | 193,500 | 1,450 |
| 2025-01-28 | 1,455 | 1,466 | 1,446 | 1,452 | 255,200 | 1,452 |
| 2025-01-27 | 1,464 | 1,469 | 1,457 | 1,460 | 183,500 | 1,460 |
| 2025-01-24 | 1,450 | 1,465 | 1,446 | 1,457 | 136,800 | 1,457 |
| 2025-01-23 | 1,456 | 1,456 | 1,442 | 1,452 | 152,100 | 1,452 |
| 2025-01-22 | 1,448 | 1,458 | 1,442 | 1,453 | 168,200 | 1,453 |
| 2025-01-21 | 1,449 | 1,452 | 1,440 | 1,440 | 144,000 | 1,440 |
| 2025-01-20 | 1,448 | 1,457 | 1,445 | 1,449 | 141,100 | 1,449 |
| 2025-01-17 | 1,441 | 1,449 | 1,429 | 1,445 | 180,000 | 1,445 |
| 2025-01-16 | 1,463 | 1,466 | 1,446 | 1,448 | 152,700 | 1,448 |
| 2025-01-15 | 1,450 | 1,462 | 1,440 | 1,462 | 97,900 | 1,462 |
| 2025-01-14 | 1,460 | 1,466 | 1,438 | 1,447 | 260,000 | 1,447 |
| 2025-01-10 | 1,465 | 1,470 | 1,460 | 1,466 | 106,800 | 1,466 |
| 2025-01-09 | 1,476 | 1,476 | 1,463 | 1,469 | 147,600 | 1,469 |
| 2025-01-08 | 1,493 | 1,494 | 1,476 | 1,477 | 147,000 | 1,477 |
| 2025-01-07 | 1,507 | 1,512 | 1,490 | 1,495 | 199,800 | 1,495 |
| 2025-01-06 | 1,515 | 1,520 | 1,503 | 1,504 | 204,700 | 1,504 |
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