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
2021-07-30930942891891269,200891
2021-07-2989089888689665,800896
2021-07-2889190288388748,800887
2021-07-2789890989490692,500906
2021-07-2689089688489080,200890
2021-07-2188488587487651,300876
2021-07-2086587685986991,300869
2021-07-1987887886687348,800873
2021-07-1688188687788534,200885
2021-07-1590090288388358,500883
2021-07-1489490589290225,800902
2021-07-1389690389489948,400899
2021-07-1288690088289165,700891
2021-07-09860876860872119,000872
2021-07-0887388386886848,200868
2021-07-0787588987387431,700874
2021-07-0688188888088721,600887
2021-07-0588989188388551,300885
2021-07-0289390089289627,300896
2021-07-0190190389189128,100891
2021-06-3090091289489667,700896
2021-06-2990690989490064,500900
2021-06-2890991390591148,000911
2021-06-2590991690490978,800909
2021-06-2488989888589660,700896
2021-06-2388990188989762,600897
2021-06-22875890870876117,500876
2021-06-21880880858858124,500858
2021-06-18912914890890107,100890
2021-06-1792392390690849,500908
2021-06-1691092090692060,800920
2021-06-1591391690591250,300912
2021-06-1491591690890926,000909
2021-06-1191291790991265,000912
2021-06-1092092291291446,400914
2021-06-0992693092192137,500921
2021-06-0892493292392329,800923
2021-06-0793094192492639,000926
2021-06-0493293792593067,100930
2021-06-0394194692993469,700934
2021-06-02921942915936106,700936
2021-06-01911927906921112,900921
2021-05-31919919903911126,800911
2021-05-28928932920924100,500924
2021-05-2793793892092095,200920
2021-05-2694094593494079,800940
2021-05-2596296394294453,700944
2021-05-2496196795295678,200956
2021-05-21958968948961114,500961
2021-05-2093296093295884,600958
2021-05-1993294092692862,300928
2021-05-1894094993194797,900947
2021-05-1794895593394089,300940
2021-05-1493094992893481,300934
2021-05-13910931905915107,200915
2021-05-12955960916919123,600919
2021-05-1197098095895891,800958
2021-05-10974983962970123,400970
2021-05-07950979946967225,400967
2021-05-069901,0129801,003159,0001,003
2021-04-3097598196796961,300969
2021-04-2898699297597547,700975
2021-04-2799099798598585,300985
2021-04-2699599998598545,400985
2021-04-2399499598398337,900983
2021-04-229941,00299099535,700995
2021-04-2198598997597979,400979
2021-04-209971,00598899356,100993
2021-04-191,0011,0129981,00343,8001,003
2021-04-169891,0099861,00078,9001,000
2021-04-1598099297898946,400989
2021-04-1498498797398363,500983
2021-04-1398399697598761,200987
2021-04-1298798997498341,500983
2021-04-0998799898398762,800987
2021-04-081,0001,00298098471,500984
2021-04-079841,0089831,008115,3001,008
2021-04-061,0151,01698499962,800999
2021-04-051,0001,0229991,01667,7001,016
2021-04-029921,0049901,00456,4001,004
2021-04-011,0041,01498799084,700990
2021-03-311,0281,0309971,000101,1001,000
2021-03-301,0771,0771,0311,036162,0001,036
2021-03-291,0721,1111,0681,088476,3001,088
2021-03-261,0761,0781,0621,06491,4001,064
2021-03-251,0511,0761,0511,06571,6001,065
2021-03-241,0831,0831,0461,060132,6001,060
2021-03-231,0991,1061,0861,087102,5001,087
2021-03-221,0941,0971,0801,088119,8001,088
2021-03-191,0851,0991,0671,087210,0001,087
2021-03-181,0931,0931,0701,08698,7001,086
2021-03-171,0851,0901,0711,076139,7001,076
2021-03-161,0901,1181,0871,111148,3001,111
2021-03-151,0701,0861,0671,082113,0001,082
2021-03-121,0741,0741,0611,067108,7001,067
2021-03-111,0631,0911,0611,071138,6001,071
2021-03-101,0501,0701,0361,059178,4001,059
2021-03-091,0311,0491,0191,030222,6001,030
2021-03-081,0191,0201,0021,01368,6001,013
2021-03-051,0001,0129861,01294,1001,012
2021-03-041,0001,00098099752,400997
2021-03-039871,0089811,00589,9001,005
2021-03-0298099797598768,800987
2021-03-0197698396398361,200983
2021-02-2698699096596599,600965
2021-02-259841,0179751,006154,2001,006
2021-02-2498098897297746,600977
2021-02-2299099397898242,100982
2021-02-1998798797197640,100976
2021-02-1899899898298770,100987
2021-02-1798899698399451,000994
2021-02-1699899898398853,900988
2021-02-1599499898999837,900998
2021-02-1299899898599246,500992
2021-02-101,0001,00098399167,500991
2021-02-091,0051,0059851,00076,7001,000
2021-02-089861,0119851,010101,0001,010
2021-02-0598699697798663,200986
2021-02-0496598096397852,800978
2021-02-03976978962971108,800971
2021-02-0297298195397698,300976
2021-02-01962985942971125,000971
2021-01-291,0421,042962962279,200962
2021-01-281,0061,0399971,019276,4001,019
2021-01-271,0071,0219961,017112,8001,017
2021-01-269861,0049841,00281,0001,002
2021-01-2598299397398958,900989
2021-01-2297098496597667,400976
2021-01-2197098596797766,000977
2021-01-2097298196597286,500972
2021-01-1998198597097566,500975
2021-01-1898098897298144,600981
2021-01-151,0171,017987990160,200990
2021-01-141,0001,0249961,01395,6001,013
2021-01-131,0001,0099911,00950,9001,009
2021-01-129811,0109741,00473,5001,004
2021-01-0898299698098748,000987
2021-01-0798599998198647,800986
2021-01-0697798396797129,800971
2021-01-0594798093997763,600977
2021-01-0495895893495042,600950

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