5208 (株)有沢製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,0711,0751,0531,056172,1001,056
2022-05-241,0791,0931,0721,075125,9001,075
2022-05-231,0981,0981,0661,075162,1001,075
2022-05-201,0761,0951,0611,094212,5001,094
2022-05-191,0391,0791,0361,078249,5001,078
2022-05-181,0641,0761,0551,060292,4001,060
2022-05-171,0111,0561,0101,054360,8001,054
2022-05-161,0231,0301,0061,011425,8001,011
2022-05-139701,0229551,020913,9001,020
2022-05-12900916896901135,800901
2022-05-1190091190090567,500905
2022-05-1090891890291679,100916
2022-05-0991592591391683,000916
2022-05-06917930913930108,000930
2022-05-0291591590991558,800915
2022-04-28899910895910118,700910
2022-04-27890891885887129,400887
2022-04-2690090389389884,500898
2022-04-2590590589589598,500895
2022-04-22905915904912102,900912
2022-04-2190691890291789,100917
2022-04-2091591590190671,000906
2022-04-1990190990090863,200908
2022-04-18898900889899103,900899
2022-04-1590490689790349,400903
2022-04-1490090789790569,200905
2022-04-1390190289289983,400899
2022-04-1289890589589693,500896
2022-04-11906910893899156,700899
2022-04-08914916903910108,500910
2022-04-07925925909912148,500912
2022-04-06947949934935143,900935
2022-04-05955959950958133,500958
2022-04-0494694994194599,700945
2022-04-01955960936953126,700953
2022-03-31958965953957145,400957
2022-03-30965974954961194,100961
2022-03-291,0241,0241,0111,014176,2001,014
2022-03-281,0251,0301,0181,024127,6001,024
2022-03-251,0211,0301,0151,021143,7001,021
2022-03-241,0101,0211,0081,01982,7001,019
2022-03-231,0101,0241,0101,023134,5001,023
2022-03-221,0021,0079931,007145,6001,007
2022-03-18991996985992170,200992
2022-03-171,0101,011994995170,400995
2022-03-161,0071,0109961,000147,3001,000
2022-03-151,0001,0109941,00663,5001,006
2022-03-149951,00399299455,000994
2022-03-1198399298198865,000988
2022-03-1098699297599186,900991
2022-03-0995897395696273,900962
2022-03-08975982950952200,800952
2022-03-07989992980981140,300981
2022-03-041,0031,014996996109,800996
2022-03-031,0051,0151,0021,00765,8001,007
2022-03-029951,00699599579,800995
2022-03-011,0141,0191,0051,00675,5001,006
2022-02-289951,0149871,00985,9001,009
2022-02-2598498997898978,500989
2022-02-24980992972983143,600983
2022-02-22986990978984124,600984
2022-02-2199899898699366,400993
2022-02-181,0001,0079951,00349,1001,003
2022-02-171,0231,0231,0031,00559,2001,005
2022-02-161,0191,0261,0161,02052,1001,020
2022-02-151,0081,0151,0001,006102,2001,006
2022-02-141,0001,0079921,000104,1001,000
2022-02-101,0211,0261,0051,013117,5001,013
2022-02-091,0001,0209991,01687,4001,016
2022-02-081,0001,008991994124,700994
2022-02-071,0001,010993996105,300996
2022-02-049971,0079911,004124,6001,004
2022-02-031,0131,017995997143,200997
2022-02-029761,0069691,001177,7001,001
2022-02-01994998970976190,600976
2022-01-311,0021,015986992187,900992
2022-01-281,0081,0139671,002242,0001,002
2022-01-271,0041,012982988155,700988
2022-01-261,0051,0089851,001230,0001,001
2022-01-251,0381,0381,0011,011118,2001,011
2022-01-241,0181,0351,0111,03065,5001,030
2022-01-211,0161,0231,0051,023124,4001,023
2022-01-201,0231,0421,0171,029133,7001,029
2022-01-191,0331,0521,0261,028164,7001,028
2022-01-181,0661,0671,0481,056116,8001,056
2022-01-171,0681,0721,0501,056106,9001,056
2022-01-141,0611,0681,0511,054179,4001,054
2022-01-131,0361,0651,0361,060270,6001,060
2022-01-121,0251,0361,0201,035233,3001,035
2022-01-111,0141,0221,0051,008180,6001,008
2022-01-071,0021,0191,0011,009176,7001,009
2022-01-069981,0209961,006167,4001,006
2022-01-051,0131,0171,0011,003187,2001,003
2022-01-049981,0169911,015134,1001,015

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