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
2022-10-061,2751,2851,2731,282108,0001,282
2022-10-051,2901,2971,2701,27376,2001,273
2022-10-041,2751,2891,2691,282122,9001,282
2022-10-031,2181,2531,2181,247143,7001,247
2022-09-301,2361,2431,2151,228155,6001,228
2022-09-291,2661,2761,2361,249212,7001,249
2022-09-281,2911,2921,2421,256284,7001,256
2022-09-271,2831,3041,2831,297168,7001,297
2022-09-261,3101,3151,2721,272290,1001,272
2022-09-221,2961,3281,2941,321138,3001,321
2022-09-211,3171,3181,2961,300180,1001,300
2022-09-201,3211,3381,3111,322118,4001,322
2022-09-161,3391,3441,3061,306134,5001,306
2022-09-151,3411,3451,3331,33968,2001,339
2022-09-141,3381,3511,3321,341102,1001,341
2022-09-131,3571,3601,3431,34489,4001,344
2022-09-121,3481,3631,3421,354184,1001,354
2022-09-091,3101,3321,3101,327118,1001,327
2022-09-081,3151,3231,3031,314106,6001,314
2022-09-071,2941,3001,2851,29987,3001,299
2022-09-061,3081,3141,2941,298127,3001,298
2022-09-051,2951,3101,2821,302128,6001,302
2022-09-021,3081,3121,2861,298218,3001,298
2022-09-011,3251,3321,3091,312120,8001,312
2022-08-311,3341,3491,3281,332127,6001,332
2022-08-301,3161,3431,3161,340146,7001,340
2022-08-291,2711,3151,2711,308173,5001,308
2022-08-261,2941,3081,2881,308189,3001,308
2022-08-251,2941,2941,2801,28197,3001,281
2022-08-241,2841,2961,2831,28859,4001,288
2022-08-231,2801,2971,2741,28888,3001,288
2022-08-221,2751,2841,2631,279140,6001,279
2022-08-191,2861,3001,2781,288159,3001,288
2022-08-181,2511,2751,2461,275143,3001,275
2022-08-171,2551,2701,2521,255131,9001,255
2022-08-161,2501,2571,2351,248129,2001,248
2022-08-151,2451,2531,2341,237104,0001,237
2022-08-121,2251,2361,2211,228120,6001,228
2022-08-101,2181,2271,2111,218113,8001,218
2022-08-091,2121,2331,2121,216167,8001,216
2022-08-081,2271,2361,1961,212330,9001,212
2022-08-051,1731,2441,1561,2171,182,6001,217
2022-08-041,0591,0591,0501,053153,0001,053
2022-08-031,0531,0581,0471,05685,2001,056
2022-08-021,0661,0691,0471,052116,6001,052
2022-08-011,0631,0681,0591,06780,9001,067
2022-07-291,0601,0611,0451,053109,1001,053
2022-07-281,0451,0531,0391,050102,9001,050
2022-07-271,0391,0431,0311,04058,6001,040
2022-07-261,0181,0351,0181,03472,0001,034
2022-07-251,0191,0191,0101,01875,4001,018
2022-07-221,0141,0191,0101,01049,3001,010
2022-07-211,0141,0161,0061,01457,4001,014
2022-07-201,0151,0221,0151,02277,5001,022
2022-07-191,0091,0101,0021,00831,0001,008
2022-07-151,0131,0139981,00059,6001,000
2022-07-149961,0049951,00344,5001,003
2022-07-131,0011,00499699848,400998
2022-07-121,0131,0139941,00070,7001,000
2022-07-111,0141,0171,0071,01377,1001,013
2022-07-081,0051,0149961,00081,5001,000
2022-07-079981,0079901,00271,5001,002
2022-07-069991,002989996162,300996
2022-07-051,0001,00899799955,100999
2022-07-041,0031,0069961,00054,3001,000
2022-07-011,0001,020983989227,400989
2022-06-301,0171,0179991,00067,9001,000
2022-06-291,0281,0371,0101,017283,3001,017
2022-06-281,0181,0241,0111,02468,0001,024
2022-06-271,0371,0371,0171,02362,6001,023
2022-06-241,0131,0291,0021,029140,6001,029
2022-06-231,0181,0261,0021,00776,6001,007
2022-06-221,0481,0521,0241,02490,7001,024
2022-06-211,0471,0511,0311,041238,1001,041
2022-06-201,0651,0671,0231,029118,6001,029
2022-06-171,0681,0711,0521,055143,2001,055
2022-06-161,0841,1061,0841,08752,9001,087
2022-06-151,0931,1011,0841,08472,1001,084
2022-06-141,0851,0981,0851,09469,5001,094
2022-06-131,0851,1061,0851,09778,9001,097
2022-06-101,1031,1101,0941,09885,4001,098
2022-06-091,1211,1301,1111,11183,6001,111
2022-06-081,1191,1261,1131,12168,5001,121
2022-06-071,1051,1231,1041,11891,1001,118
2022-06-061,0981,1081,0911,10557,3001,105
2022-06-031,1101,1171,1001,10169,3001,101
2022-06-021,1051,1101,0931,10596,3001,105
2022-06-011,0951,1201,0931,107148,6001,107
2022-05-311,0901,1071,0861,094150,1001,094
2022-05-301,0911,0951,0811,090160,2001,090
2022-05-271,0751,0821,0661,078121,8001,078
2022-05-261,0501,0631,0441,055131,9001,055
2022-05-251,0711,0751,0531,056172,1001,056
2022-05-241,0791,0931,0721,075125,9001,075
2022-05-231,0981,0981,0661,075162,1001,075
2022-05-201,0761,0951,0611,094212,5001,094
2022-05-191,0391,0791,0361,078249,5001,078
2022-05-181,0641,0761,0551,060292,4001,060
2022-05-171,0111,0561,0101,054360,8001,054
2022-05-161,0231,0301,0061,011425,8001,011
2022-05-139701,0229551,020913,9001,020
2022-05-12900916896901135,800901
2022-05-1190091190090567,500905
2022-05-1090891890291679,100916
2022-05-0991592591391683,000916
2022-05-06917930913930108,000930
2022-05-0291591590991558,800915
2022-04-28899910895910118,700910
2022-04-27890891885887129,400887
2022-04-2690090389389884,500898
2022-04-2590590589589598,500895
2022-04-22905915904912102,900912
2022-04-2190691890291789,100917
2022-04-2091591590190671,000906
2022-04-1990190990090863,200908
2022-04-18898900889899103,900899
2022-04-1590490689790349,400903
2022-04-1490090789790569,200905
2022-04-1390190289289983,400899
2022-04-1289890589589693,500896
2022-04-11906910893899156,700899
2022-04-08914916903910108,500910
2022-04-07925925909912148,500912
2022-04-06947949934935143,900935
2022-04-05955959950958133,500958
2022-04-0494694994194599,700945
2022-04-01955960936953126,700953
2022-03-31958965953957145,400957
2022-03-30965974954961194,100961
2022-03-291,0241,0241,0111,014176,2001,014
2022-03-281,0251,0301,0181,024127,6001,024
2022-03-251,0211,0301,0151,021143,7001,021
2022-03-241,0101,0211,0081,01982,7001,019
2022-03-231,0101,0241,0101,023134,5001,023
2022-03-221,0021,0079931,007145,6001,007
2022-03-18991996985992170,200992
2022-03-171,0101,011994995170,400995
2022-03-161,0071,0109961,000147,3001,000
2022-03-151,0001,0109941,00663,5001,006
2022-03-149951,00399299455,000994
2022-03-1198399298198865,000988
2022-03-1098699297599186,900991
2022-03-0995897395696273,900962
2022-03-08975982950952200,800952
2022-03-07989992980981140,300981
2022-03-041,0031,014996996109,800996
2022-03-031,0051,0151,0021,00765,8001,007
2022-03-029951,00699599579,800995
2022-03-011,0141,0191,0051,00675,5001,006
2022-02-289951,0149871,00985,9001,009
2022-02-2598498997898978,500989
2022-02-24980992972983143,600983
2022-02-22986990978984124,600984
2022-02-2199899898699366,400993
2022-02-181,0001,0079951,00349,1001,003
2022-02-171,0231,0231,0031,00559,2001,005
2022-02-161,0191,0261,0161,02052,1001,020
2022-02-151,0081,0151,0001,006102,2001,006
2022-02-141,0001,0079921,000104,1001,000
2022-02-101,0211,0261,0051,013117,5001,013
2022-02-091,0001,0209991,01687,4001,016
2022-02-081,0001,008991994124,700994
2022-02-071,0001,010993996105,300996
2022-02-049971,0079911,004124,6001,004
2022-02-031,0131,017995997143,200997
2022-02-029761,0069691,001177,7001,001
2022-02-01994998970976190,600976
2022-01-311,0021,015986992187,900992
2022-01-281,0081,0139671,002242,0001,002
2022-01-271,0041,012982988155,700988
2022-01-261,0051,0089851,001230,0001,001
2022-01-251,0381,0381,0011,011118,2001,011
2022-01-241,0181,0351,0111,03065,5001,030
2022-01-211,0161,0231,0051,023124,4001,023
2022-01-201,0231,0421,0171,029133,7001,029
2022-01-191,0331,0521,0261,028164,7001,028
2022-01-181,0661,0671,0481,056116,8001,056
2022-01-171,0681,0721,0501,056106,9001,056
2022-01-141,0611,0681,0511,054179,4001,054
2022-01-131,0361,0651,0361,060270,6001,060
2022-01-121,0251,0361,0201,035233,3001,035
2022-01-111,0141,0221,0051,008180,6001,008
2022-01-071,0021,0191,0011,009176,7001,009
2022-01-069981,0209961,006167,4001,006
2022-01-051,0131,0171,0011,003187,2001,003
2022-01-049981,0169911,015134,1001,015

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