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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,071 | 1,075 | 1,053 | 1,056 | 172,100 | 1,056 |
| 2022-05-24 | 1,079 | 1,093 | 1,072 | 1,075 | 125,900 | 1,075 |
| 2022-05-23 | 1,098 | 1,098 | 1,066 | 1,075 | 162,100 | 1,075 |
| 2022-05-20 | 1,076 | 1,095 | 1,061 | 1,094 | 212,500 | 1,094 |
| 2022-05-19 | 1,039 | 1,079 | 1,036 | 1,078 | 249,500 | 1,078 |
| 2022-05-18 | 1,064 | 1,076 | 1,055 | 1,060 | 292,400 | 1,060 |
| 2022-05-17 | 1,011 | 1,056 | 1,010 | 1,054 | 360,800 | 1,054 |
| 2022-05-16 | 1,023 | 1,030 | 1,006 | 1,011 | 425,800 | 1,011 |
| 2022-05-13 | 970 | 1,022 | 955 | 1,020 | 913,900 | 1,020 |
| 2022-05-12 | 900 | 916 | 896 | 901 | 135,800 | 901 |
| 2022-05-11 | 900 | 911 | 900 | 905 | 67,500 | 905 |
| 2022-05-10 | 908 | 918 | 902 | 916 | 79,100 | 916 |
| 2022-05-09 | 915 | 925 | 913 | 916 | 83,000 | 916 |
| 2022-05-06 | 917 | 930 | 913 | 930 | 108,000 | 930 |
| 2022-05-02 | 915 | 915 | 909 | 915 | 58,800 | 915 |
| 2022-04-28 | 899 | 910 | 895 | 910 | 118,700 | 910 |
| 2022-04-27 | 890 | 891 | 885 | 887 | 129,400 | 887 |
| 2022-04-26 | 900 | 903 | 893 | 898 | 84,500 | 898 |
| 2022-04-25 | 905 | 905 | 895 | 895 | 98,500 | 895 |
| 2022-04-22 | 905 | 915 | 904 | 912 | 102,900 | 912 |
| 2022-04-21 | 906 | 918 | 902 | 917 | 89,100 | 917 |
| 2022-04-20 | 915 | 915 | 901 | 906 | 71,000 | 906 |
| 2022-04-19 | 901 | 909 | 900 | 908 | 63,200 | 908 |
| 2022-04-18 | 898 | 900 | 889 | 899 | 103,900 | 899 |
| 2022-04-15 | 904 | 906 | 897 | 903 | 49,400 | 903 |
| 2022-04-14 | 900 | 907 | 897 | 905 | 69,200 | 905 |
| 2022-04-13 | 901 | 902 | 892 | 899 | 83,400 | 899 |
| 2022-04-12 | 898 | 905 | 895 | 896 | 93,500 | 896 |
| 2022-04-11 | 906 | 910 | 893 | 899 | 156,700 | 899 |
| 2022-04-08 | 914 | 916 | 903 | 910 | 108,500 | 910 |
| 2022-04-07 | 925 | 925 | 909 | 912 | 148,500 | 912 |
| 2022-04-06 | 947 | 949 | 934 | 935 | 143,900 | 935 |
| 2022-04-05 | 955 | 959 | 950 | 958 | 133,500 | 958 |
| 2022-04-04 | 946 | 949 | 941 | 945 | 99,700 | 945 |
| 2022-04-01 | 955 | 960 | 936 | 953 | 126,700 | 953 |
| 2022-03-31 | 958 | 965 | 953 | 957 | 145,400 | 957 |
| 2022-03-30 | 965 | 974 | 954 | 961 | 194,100 | 961 |
| 2022-03-29 | 1,024 | 1,024 | 1,011 | 1,014 | 176,200 | 1,014 |
| 2022-03-28 | 1,025 | 1,030 | 1,018 | 1,024 | 127,600 | 1,024 |
| 2022-03-25 | 1,021 | 1,030 | 1,015 | 1,021 | 143,700 | 1,021 |
| 2022-03-24 | 1,010 | 1,021 | 1,008 | 1,019 | 82,700 | 1,019 |
| 2022-03-23 | 1,010 | 1,024 | 1,010 | 1,023 | 134,500 | 1,023 |
| 2022-03-22 | 1,002 | 1,007 | 993 | 1,007 | 145,600 | 1,007 |
| 2022-03-18 | 991 | 996 | 985 | 992 | 170,200 | 992 |
| 2022-03-17 | 1,010 | 1,011 | 994 | 995 | 170,400 | 995 |
| 2022-03-16 | 1,007 | 1,010 | 996 | 1,000 | 147,300 | 1,000 |
| 2022-03-15 | 1,000 | 1,010 | 994 | 1,006 | 63,500 | 1,006 |
| 2022-03-14 | 995 | 1,003 | 992 | 994 | 55,000 | 994 |
| 2022-03-11 | 983 | 992 | 981 | 988 | 65,000 | 988 |
| 2022-03-10 | 986 | 992 | 975 | 991 | 86,900 | 991 |
| 2022-03-09 | 958 | 973 | 956 | 962 | 73,900 | 962 |
| 2022-03-08 | 975 | 982 | 950 | 952 | 200,800 | 952 |
| 2022-03-07 | 989 | 992 | 980 | 981 | 140,300 | 981 |
| 2022-03-04 | 1,003 | 1,014 | 996 | 996 | 109,800 | 996 |
| 2022-03-03 | 1,005 | 1,015 | 1,002 | 1,007 | 65,800 | 1,007 |
| 2022-03-02 | 995 | 1,006 | 995 | 995 | 79,800 | 995 |
| 2022-03-01 | 1,014 | 1,019 | 1,005 | 1,006 | 75,500 | 1,006 |
| 2022-02-28 | 995 | 1,014 | 987 | 1,009 | 85,900 | 1,009 |
| 2022-02-25 | 984 | 989 | 978 | 989 | 78,500 | 989 |
| 2022-02-24 | 980 | 992 | 972 | 983 | 143,600 | 983 |
| 2022-02-22 | 986 | 990 | 978 | 984 | 124,600 | 984 |
| 2022-02-21 | 998 | 998 | 986 | 993 | 66,400 | 993 |
| 2022-02-18 | 1,000 | 1,007 | 995 | 1,003 | 49,100 | 1,003 |
| 2022-02-17 | 1,023 | 1,023 | 1,003 | 1,005 | 59,200 | 1,005 |
| 2022-02-16 | 1,019 | 1,026 | 1,016 | 1,020 | 52,100 | 1,020 |
| 2022-02-15 | 1,008 | 1,015 | 1,000 | 1,006 | 102,200 | 1,006 |
| 2022-02-14 | 1,000 | 1,007 | 992 | 1,000 | 104,100 | 1,000 |
| 2022-02-10 | 1,021 | 1,026 | 1,005 | 1,013 | 117,500 | 1,013 |
| 2022-02-09 | 1,000 | 1,020 | 999 | 1,016 | 87,400 | 1,016 |
| 2022-02-08 | 1,000 | 1,008 | 991 | 994 | 124,700 | 994 |
| 2022-02-07 | 1,000 | 1,010 | 993 | 996 | 105,300 | 996 |
| 2022-02-04 | 997 | 1,007 | 991 | 1,004 | 124,600 | 1,004 |
| 2022-02-03 | 1,013 | 1,017 | 995 | 997 | 143,200 | 997 |
| 2022-02-02 | 976 | 1,006 | 969 | 1,001 | 177,700 | 1,001 |
| 2022-02-01 | 994 | 998 | 970 | 976 | 190,600 | 976 |
| 2022-01-31 | 1,002 | 1,015 | 986 | 992 | 187,900 | 992 |
| 2022-01-28 | 1,008 | 1,013 | 967 | 1,002 | 242,000 | 1,002 |
| 2022-01-27 | 1,004 | 1,012 | 982 | 988 | 155,700 | 988 |
| 2022-01-26 | 1,005 | 1,008 | 985 | 1,001 | 230,000 | 1,001 |
| 2022-01-25 | 1,038 | 1,038 | 1,001 | 1,011 | 118,200 | 1,011 |
| 2022-01-24 | 1,018 | 1,035 | 1,011 | 1,030 | 65,500 | 1,030 |
| 2022-01-21 | 1,016 | 1,023 | 1,005 | 1,023 | 124,400 | 1,023 |
| 2022-01-20 | 1,023 | 1,042 | 1,017 | 1,029 | 133,700 | 1,029 |
| 2022-01-19 | 1,033 | 1,052 | 1,026 | 1,028 | 164,700 | 1,028 |
| 2022-01-18 | 1,066 | 1,067 | 1,048 | 1,056 | 116,800 | 1,056 |
| 2022-01-17 | 1,068 | 1,072 | 1,050 | 1,056 | 106,900 | 1,056 |
| 2022-01-14 | 1,061 | 1,068 | 1,051 | 1,054 | 179,400 | 1,054 |
| 2022-01-13 | 1,036 | 1,065 | 1,036 | 1,060 | 270,600 | 1,060 |
| 2022-01-12 | 1,025 | 1,036 | 1,020 | 1,035 | 233,300 | 1,035 |
| 2022-01-11 | 1,014 | 1,022 | 1,005 | 1,008 | 180,600 | 1,008 |
| 2022-01-07 | 1,002 | 1,019 | 1,001 | 1,009 | 176,700 | 1,009 |
| 2022-01-06 | 998 | 1,020 | 996 | 1,006 | 167,400 | 1,006 |
| 2022-01-05 | 1,013 | 1,017 | 1,001 | 1,003 | 187,200 | 1,003 |
| 2022-01-04 | 998 | 1,016 | 991 | 1,015 | 134,100 | 1,015 |
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
