5208 (株)有沢製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-21	895	898	888	889	55,900	889
2021-10-20	900	901	893	895	45,800	895
2021-10-19	900	904	897	900	36,500	900
2021-10-18	899	901	891	900	59,100	900
2021-10-15	881	901	880	900	97,000	900
2021-10-14	876	877	871	873	35,200	873
2021-10-13	876	881	871	875	39,800	875
2021-10-12	890	890	875	875	60,000	875
2021-10-11	883	894	877	894	53,800	894
2021-10-08	871	883	871	875	88,800	875
2021-10-07	856	859	848	853	80,500	853
2021-10-06	851	864	849	853	89,300	853
2021-10-05	860	861	844	849	121,100	849
2021-10-04	881	884	865	870	83,300	870
2021-10-01	892	892	873	880	146,300	880
2021-09-30	897	902	894	894	67,100	894
2021-09-29	900	902	892	897	135,100	897
2021-09-28	910	914	896	911	167,300	911
2021-09-27	925	927	910	912	71,600	912
2021-09-24	922	931	918	927	77,400	927
2021-09-22	907	909	898	905	90,500	905
2021-09-21	910	913	898	907	89,600	907
2021-09-17	905	928	902	928	187,000	928
2021-09-16	925	926	897	902	324,500	902
2021-09-15	941	941	924	929	69,100	929
2021-09-14	941	954	937	954	76,400	954
2021-09-13	939	953	937	943	65,100	943
2021-09-10	930	941	921	941	202,500	941
2021-09-09	941	943	927	931	51,200	931
2021-09-08	948	954	935	949	99,600	949
2021-09-07	955	955	944	946	56,500	946
2021-09-06	948	955	944	949	54,700	949
2021-09-03	935	955	934	949	72,800	949
2021-09-02	939	939	928	932	38,600	932
2021-09-01	916	940	915	940	49,500	940
2021-08-31	922	922	912	916	51,100	916
2021-08-30	917	927	917	927	25,100	927
2021-08-27	911	915	905	915	67,600	915
2021-08-26	926	927	912	916	67,900	916
2021-08-25	931	937	922	926	36,400	926
2021-08-24	906	940	906	930	112,600	930
2021-08-23	889	913	889	906	74,300	906
2021-08-20	882	889	877	878	62,300	878
2021-08-19	898	900	882	882	52,300	882
2021-08-18	904	911	893	900	45,800	900
2021-08-17	921	925	901	904	38,600	904
2021-08-16	944	944	921	921	66,400	921
2021-08-13	942	950	932	949	75,800	949
2021-08-12	928	943	925	941	107,900	941
2021-08-11	914	926	913	924	64,400	924
2021-08-10	898	916	897	910	63,700	910
2021-08-06	890	902	890	897	29,900	897
2021-08-05	892	894	884	890	29,000	890
2021-08-04	915	915	897	899	40,900	899
2021-08-03	900	915	899	915	65,600	915
2021-08-02	906	907	886	902	143,800	902
2021-07-30	930	942	891	891	269,200	891
2021-07-29	890	898	886	896	65,800	896
2021-07-28	891	902	883	887	48,800	887
2021-07-27	898	909	894	906	92,500	906
2021-07-26	890	896	884	890	80,200	890
2021-07-21	884	885	874	876	51,300	876
2021-07-20	865	876	859	869	91,300	869
2021-07-19	878	878	866	873	48,800	873
2021-07-16	881	886	877	885	34,200	885
2021-07-15	900	902	883	883	58,500	883
2021-07-14	894	905	892	902	25,800	902
2021-07-13	896	903	894	899	48,400	899
2021-07-12	886	900	882	891	65,700	891
2021-07-09	860	876	860	872	119,000	872
2021-07-08	873	883	868	868	48,200	868
2021-07-07	875	889	873	874	31,700	874
2021-07-06	881	888	880	887	21,600	887
2021-07-05	889	891	883	885	51,300	885
2021-07-02	893	900	892	896	27,300	896
2021-07-01	901	903	891	891	28,100	891
2021-06-30	900	912	894	896	67,700	896
2021-06-29	906	909	894	900	64,500	900
2021-06-28	909	913	905	911	48,000	911
2021-06-25	909	916	904	909	78,800	909
2021-06-24	889	898	885	896	60,700	896
2021-06-23	889	901	889	897	62,600	897
2021-06-22	875	890	870	876	117,500	876
2021-06-21	880	880	858	858	124,500	858
2021-06-18	912	914	890	890	107,100	890
2021-06-17	923	923	906	908	49,500	908
2021-06-16	910	920	906	920	60,800	920
2021-06-15	913	916	905	912	50,300	912
2021-06-14	915	916	908	909	26,000	909
2021-06-11	912	917	909	912	65,000	912
2021-06-10	920	922	912	914	46,400	914
2021-06-09	926	930	921	921	37,500	921
2021-06-08	924	932	923	923	29,800	923
2021-06-07	930	941	924	926	39,000	926
2021-06-04	932	937	925	930	67,100	930
2021-06-03	941	946	929	934	69,700	934
2021-06-02	921	942	915	936	106,700	936
2021-06-01	911	927	906	921	112,900	921
2021-05-31	919	919	903	911	126,800	911
2021-05-28	928	932	920	924	100,500	924
2021-05-27	937	938	920	920	95,200	920
2021-05-26	940	945	934	940	79,800	940
2021-05-25	962	963	942	944	53,700	944
2021-05-24	961	967	952	956	78,200	956
2021-05-21	958	968	948	961	114,500	961
2021-05-20	932	960	932	958	84,600	958
2021-05-19	932	940	926	928	62,300	928
2021-05-18	940	949	931	947	97,900	947
2021-05-17	948	955	933	940	89,300	940
2021-05-14	930	949	928	934	81,300	934
2021-05-13	910	931	905	915	107,200	915
2021-05-12	955	960	916	919	123,600	919
2021-05-11	970	980	958	958	91,800	958
2021-05-10	974	983	962	970	123,400	970
2021-05-07	950	979	946	967	225,400	967
2021-05-06	990	1,012	980	1,003	159,000	1,003
2021-04-30	975	981	967	969	61,300	969
2021-04-28	986	992	975	975	47,700	975
2021-04-27	990	997	985	985	85,300	985
2021-04-26	995	999	985	985	45,400	985
2021-04-23	994	995	983	983	37,900	983
2021-04-22	994	1,002	990	995	35,700	995
2021-04-21	985	989	975	979	79,400	979
2021-04-20	997	1,005	988	993	56,100	993
2021-04-19	1,001	1,012	998	1,003	43,800	1,003
2021-04-16	989	1,009	986	1,000	78,900	1,000
2021-04-15	980	992	978	989	46,400	989
2021-04-14	984	987	973	983	63,500	983
2021-04-13	983	996	975	987	61,200	987
2021-04-12	987	989	974	983	41,500	983
2021-04-09	987	998	983	987	62,800	987
2021-04-08	1,000	1,002	980	984	71,500	984
2021-04-07	984	1,008	983	1,008	115,300	1,008
2021-04-06	1,015	1,016	984	999	62,800	999
2021-04-05	1,000	1,022	999	1,016	67,700	1,016
2021-04-02	992	1,004	990	1,004	56,400	1,004
2021-04-01	1,004	1,014	987	990	84,700	990
2021-03-31	1,028	1,030	997	1,000	101,100	1,000
2021-03-30	1,077	1,077	1,031	1,036	162,000	1,036
2021-03-29	1,072	1,111	1,068	1,088	476,300	1,088
2021-03-26	1,076	1,078	1,062	1,064	91,400	1,064
2021-03-25	1,051	1,076	1,051	1,065	71,600	1,065
2021-03-24	1,083	1,083	1,046	1,060	132,600	1,060
2021-03-23	1,099	1,106	1,086	1,087	102,500	1,087
2021-03-22	1,094	1,097	1,080	1,088	119,800	1,088
2021-03-19	1,085	1,099	1,067	1,087	210,000	1,087
2021-03-18	1,093	1,093	1,070	1,086	98,700	1,086
2021-03-17	1,085	1,090	1,071	1,076	139,700	1,076
2021-03-16	1,090	1,118	1,087	1,111	148,300	1,111
2021-03-15	1,070	1,086	1,067	1,082	113,000	1,082
2021-03-12	1,074	1,074	1,061	1,067	108,700	1,067
2021-03-11	1,063	1,091	1,061	1,071	138,600	1,071
2021-03-10	1,050	1,070	1,036	1,059	178,400	1,059
2021-03-09	1,031	1,049	1,019	1,030	222,600	1,030
2021-03-08	1,019	1,020	1,002	1,013	68,600	1,013
2021-03-05	1,000	1,012	986	1,012	94,100	1,012
2021-03-04	1,000	1,000	980	997	52,400	997
2021-03-03	987	1,008	981	1,005	89,900	1,005
2021-03-02	980	997	975	987	68,800	987
2021-03-01	976	983	963	983	61,200	983
2021-02-26	986	990	965	965	99,600	965
2021-02-25	984	1,017	975	1,006	154,200	1,006
2021-02-24	980	988	972	977	46,600	977
2021-02-22	990	993	978	982	42,100	982
2021-02-19	987	987	971	976	40,100	976
2021-02-18	998	998	982	987	70,100	987
2021-02-17	988	996	983	994	51,000	994
2021-02-16	998	998	983	988	53,900	988
2021-02-15	994	998	989	998	37,900	998
2021-02-12	998	998	985	992	46,500	992
2021-02-10	1,000	1,000	983	991	67,500	991
2021-02-09	1,005	1,005	985	1,000	76,700	1,000
2021-02-08	986	1,011	985	1,010	101,000	1,010
2021-02-05	986	996	977	986	63,200	986
2021-02-04	965	980	963	978	52,800	978
2021-02-03	976	978	962	971	108,800	971
2021-02-02	972	981	953	976	98,300	976
2021-02-01	962	985	942	971	125,000	971
2021-01-29	1,042	1,042	962	962	279,200	962
2021-01-28	1,006	1,039	997	1,019	276,400	1,019
2021-01-27	1,007	1,021	996	1,017	112,800	1,017
2021-01-26	986	1,004	984	1,002	81,000	1,002
2021-01-25	982	993	973	989	58,900	989
2021-01-22	970	984	965	976	67,400	976
2021-01-21	970	985	967	977	66,000	977
2021-01-20	972	981	965	972	86,500	972
2021-01-19	981	985	970	975	66,500	975
2021-01-18	980	988	972	981	44,600	981
2021-01-15	1,017	1,017	987	990	160,200	990
2021-01-14	1,000	1,024	996	1,013	95,600	1,013
2021-01-13	1,000	1,009	991	1,009	50,900	1,009
2021-01-12	981	1,010	974	1,004	73,500	1,004
2021-01-08	982	996	980	987	48,000	987
2021-01-07	985	999	981	986	47,800	986
2021-01-06	977	983	967	971	29,800	971
2021-01-05	947	980	939	977	63,600	977
2021-01-04	958	958	934	950	42,600	950

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

5208 (株)有沢製作所 の時系列データ [2021年度]

5208 (株)有沢製作所の時系列データ [2021年度]