株式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 |
|---|---|---|---|---|---|---|
| 2021-05-12 | 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
