5208 (株)有沢製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,3921,3951,3821,395110,6001,395
2023-02-021,3951,3991,3851,38894,7001,388
2023-02-011,4021,4071,3951,400139,8001,400
2023-01-311,3891,4141,3861,402267,3001,402
2023-01-301,3841,3921,3791,389125,2001,389
2023-01-271,3821,3901,3791,384119,9001,384
2023-01-261,3841,3881,3701,379236,1001,379
2023-01-251,3751,3861,3701,384123,8001,384
2023-01-241,3541,3761,3541,376168,1001,376
2023-01-231,3591,3621,3431,347143,3001,347
2023-01-201,3441,3551,3401,352142,1001,352
2023-01-191,3271,3471,3271,344194,0001,344
2023-01-181,3191,3381,3161,327192,1001,327
2023-01-171,2981,3171,2981,315141,0001,315
2023-01-161,2981,3051,2931,298140,7001,298
2023-01-131,3001,3081,2961,299111,7001,299
2023-01-121,3051,3071,2951,29965,1001,299
2023-01-111,3001,3081,2961,301197,1001,301
2023-01-101,2901,3021,2871,295118,4001,295
2023-01-061,2701,2961,2691,285168,5001,285
2023-01-051,2751,2811,2701,273135,6001,273
2023-01-041,2891,2901,2731,275175,4001,275

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