5208 (株)有沢製作所 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
2020-12-0395396594296370,900963
2020-12-0297297294794880,200948
2020-12-0192095992095976,100959
2020-11-3096396391791754,800917
2020-11-2797397696196359,700963
2020-11-2695097994997253,500972
2020-11-2597297995795759,700957
2020-11-2495996795095360,600953
2020-11-2091993991993542,800935
2020-11-1993395092893154,000931
2020-11-1893795093393551,500935
2020-11-1797997994995287,500952
2020-11-1696498195897987,500979
2020-11-1394895594094558,200945
2020-11-1296396695095633,700956
2020-11-1198098096396871,200968
2020-11-1097498395696782,100967
2020-11-0996596894796769,300967
2020-11-0693996193595495,300954
2020-11-05929934901931137,400931
2020-11-0494495892493678,600936
2020-11-0292493690593291,900932
2020-10-30961961899909249,100909
2020-10-2994396394095776,400957
2020-10-2896996995095838,600958
2020-10-2796297395297157,000971
2020-10-2695095994895928,100959
2020-10-2395595593493844,800938
2020-10-2296296495095559,500955
2020-10-2195095894695574,800955
2020-10-2095095593493462,200934
2020-10-1992195792195776,800957
2020-10-1692793591892234,500922
2020-10-1592392591291864,000918
2020-10-1494094092492650,800926
2020-10-1395095393394947,400949
2020-10-1295395593194463,100944
2020-10-0997497494895152,500951
2020-10-0895897795397158,600971
2020-10-0794495393595059,300950
2020-10-0694996393994958,300949
2020-10-0593595292893575,100935
2020-10-0295796093193482,300934
2020-09-3099499496496475,000964
2020-09-291,0041,00498698853,300988
2020-09-289731,0059601,001130,4001,001
2020-09-25962984957964187,900964
2020-09-24960961946956120,200956
2020-09-23971978963966143,400966
2020-09-189951,005984990122,100990
2020-09-171,0001,0109851,000143,2001,000
2020-09-169941,002976991125,900991
2020-09-159811,004980993207,400993
2020-09-14969990964989162,500989
2020-09-11958965939956148,300956
2020-09-10945962944954138,400954
2020-09-0992894292593486,500934
2020-09-0893894392994388,000943
2020-09-07921941919931123,800931
2020-09-0489592589092181,900921
2020-09-0393594091091096,300910
2020-09-0293293792292437,200924
2020-09-01950950916930131,700930
2020-08-31915943913937147,400937
2020-08-28885912885912192,800912
2020-08-2787888286888132,600881
2020-08-2686888186487525,000875
2020-08-2588789787787763,700877
2020-08-2487787785386430,900864
2020-08-2184986684886649,300866
2020-08-2085185684084257,200842
2020-08-1985286384985826,400858
2020-08-1886086685285554,100855
2020-08-1786787385385480,400854
2020-08-1487087785787362,000873
2020-08-1387287284787187,300871
2020-08-1284285783985781,900857
2020-08-1181584281584269,300842
2020-08-07818830806815150,200815
2020-08-06835855813815108,200815
2020-08-0582684381283787,100837
2020-08-0481783881783364,200833
2020-08-03800833800832129,100832
2020-07-31813815785791279,300791
2020-07-3077577574775389,100753
2020-07-2977578076476554,400765
2020-07-2879680078278468,600784
2020-07-2780080078679682,400796
2020-07-2282182180080062,800800
2020-07-2181281880381260,400812
2020-07-2081081479581448,900814
2020-07-1781081779680058,500800
2020-07-1682682680781055,500810
2020-07-1581582880882750,700827
2020-07-1482482780781478,200814
2020-07-1382083381683334,300833
2020-07-1082382779880397,700803
2020-07-0982883481682853,800828
2020-07-0883484182482545,600825
2020-07-0783183982283856,900838
2020-07-0681483381483051,600830
2020-07-0380081379981324,000813
2020-07-0280380679379768,500797
2020-07-0180580679279556,500795
2020-06-3080981380080228,100802
2020-06-2981581879279274,300792
2020-06-2681182781182761,300827
2020-06-2579881278981189,000811
2020-06-2480780779279552,400795
2020-06-2381481679779769,000797
2020-06-2281381780381342,300813
2020-06-1981282680682480,500824
2020-06-1880181079681051,300810
2020-06-1781081380080991,100809
2020-06-1680981379980566,400805
2020-06-1580682078578594,800785
2020-06-12813819800810135,400810
2020-06-11830834812816108,600816
2020-06-10816838809834115,800834
2020-06-0982582580180859,400808
2020-06-0883583581381858,100818
2020-06-0580882080182049,100820
2020-06-0482482780480857,800808
2020-06-0384084080581483,100814
2020-06-0282082881282561,800825
2020-06-0181382180281737,500817
2020-05-2983583981181169,100811
2020-05-2885085082684183,000841
2020-05-2781584080583689,800836
2020-05-2679281278481264,100812
2020-05-2579179177678334,300783
2020-05-2279479577577833,200778
2020-05-2179780379179735,100797
2020-05-2079280578680071,700800
2020-05-1980080478478787,300787
2020-05-1878579177578475,100784
2020-05-1577278876778881,300788
2020-05-14766766755762103,800762
2020-05-13776776759769107,900769
2020-05-1280080379279390,800793
2020-05-11763796762796124,600796
2020-05-08773775761762228,700762
2020-05-07798806770777229,100777
2020-05-01839841811813132,400813
2020-04-3086286985185474,100854
2020-04-2884084883483876,700838
2020-04-27818838813838112,400838
2020-04-24815815798803104,200803
2020-04-2378080578080586,500805
2020-04-22766771753768104,900768
2020-04-2178379077377853,600778
2020-04-2078979978179063,700790
2020-04-1779981579079486,100794
2020-04-16765794765794105,600794
2020-04-15806806776780113,700780
2020-04-14804815794805116,000805
2020-04-1382382380280661,200806
2020-04-1084684682183680,500836
2020-04-0982083780383492,200834
2020-04-08816833813817168,400817
2020-04-0779181478181479,200814
2020-04-06747786738776177,200776
2020-04-0375076573975569,900755
2020-04-02766776747750107,800750
2020-04-0180081476777375,000773
2020-03-3181583179580291,000802
2020-03-30828829793819186,000819
2020-03-27821862820862260,800862
2020-03-26782811769806153,100806
2020-03-25819824777818184,500818
2020-03-24805806773789167,800789
2020-03-23780786746777222,900777
2020-03-19793793756770149,700770
2020-03-18789813766766184,200766
2020-03-17698784680774226,500774
2020-03-16734752709709211,000709
2020-03-13700733680711320,200711
2020-03-12750774730735271,200735
2020-03-11784804767767199,000767
2020-03-10744796727791228,300791
2020-03-09785795752761185,900761
2020-03-06826841806808174,600808
2020-03-05853857837841186,800841
2020-03-04800851795844331,300844
2020-03-03880880810810267,700810
2020-03-02800860798844166,800844
2020-02-28812825800809157,000809
2020-02-27871871842852148,600852
2020-02-2686487685587587,700875
2020-02-25883883869883131,400883
2020-02-2191092290691365,400913
2020-02-20922932904910116,700910
2020-02-1992993191491971,500919
2020-02-18950950912922107,800922
2020-02-17970975947956110,900956
2020-02-1498898997398199,200981
2020-02-131,0081,01099099740,000997
2020-02-121,0251,0271,0051,00852,3001,008
2020-02-101,0171,0241,0131,02251,1001,022
2020-02-071,0301,0361,0001,026151,7001,026
2020-02-061,0301,0421,0221,036134,3001,036
2020-02-051,0301,0341,0071,00754,2001,007
2020-02-049871,0159851,013129,9001,013
2020-02-0397098996598684,600986
2020-01-31994997976995115,200995
2020-01-301,0101,018977982140,100982
2020-01-291,0221,0311,0101,02299,5001,022
2020-01-281,0061,0159991,012156,1001,012
2020-01-271,0461,0531,0251,025149,2001,025
2020-01-241,0841,0881,0571,059157,8001,059
2020-01-231,1021,1111,0891,089104,1001,089
2020-01-221,0811,1191,0751,109171,4001,109
2020-01-211,0761,0891,0731,08192,4001,081
2020-01-201,0481,0721,0481,068104,3001,068
2020-01-171,0301,0481,0271,048107,7001,048
2020-01-161,0391,0391,0241,02990,9001,029
2020-01-151,0241,0361,0201,036115,8001,036
2020-01-141,0051,0241,0051,02476,7001,024
2020-01-101,0001,0069981,00589,5001,005
2020-01-099961,00499199896,400998
2020-01-08983983961972155,300972
2020-01-0798099897999894,500998
2020-01-06983993979979164,300979

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