5208 (株)有沢製作所の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,200	2,200	2,200	2,200	2,200	1,502.63
2001-12-27	2,200	2,250	2,160	2,200	20,800	1,502.63
2001-12-26	2,150	2,230	2,150	2,160	23,500	1,475.31
2001-12-25	2,250	2,250	2,235	2,250	13,800	1,536.78
2001-12-21	2,295	2,295	2,105	2,130	12,400	1,454.82
2001-12-20	2,275	2,300	2,275	2,295	4,600	1,567.52
2001-12-19	2,210	2,315	2,210	2,275	27,000	1,553.86
2001-12-18	2,340	2,340	2,235	2,290	95,300	1,564.10
2001-12-17	2,200	2,330	2,200	2,300	90,900	1,570.93
2001-12-14	2,300	2,315	2,120	2,150	22,400	1,468.48
2001-12-13	2,350	2,400	2,345	2,350	21,200	1,605.08
2001-12-12	2,300	2,450	2,300	2,350	76,700	1,605.08
2001-12-11	2,330	2,335	2,290	2,300	31,800	1,570.93
2001-12-10	2,330	2,400	2,300	2,370	68,700	1,618.74
2001-12-07	2,250	2,500	2,240	2,250	153,100	1,536.78
2001-12-06	2,115	2,165	2,100	2,100	133,400	1,434.33
2001-12-05	2,135	2,135	2,020	2,055	87,000	1,403.59
2001-12-04	2,080	2,095	2,080	2,095	34,700	1,430.91
2001-12-03	2,110	2,120	2,100	2,100	6,600	1,434.33
2001-11-30	2,100	2,150	2,060	2,100	28,500	1,434.33
2001-11-29	2,200	2,260	2,200	2,200	14,600	1,502.63
2001-11-28	2,300	2,325	2,300	2,305	13,900	1,574.35
2001-11-27	2,410	2,410	2,290	2,290	13,300	1,564.10
2001-11-26	2,400	2,450	2,400	2,430	4,100	1,659.72
2001-11-22	2,400	2,420	2,370	2,400	46,100	1,639.23
2001-11-21	2,350	2,370	2,340	2,360	24,000	1,611.91
2001-11-20	2,350	2,350	2,320	2,350	18,300	1,605.08
2001-11-19	2,295	2,340	2,295	2,335	13,900	1,594.84
2001-11-16	2,330	2,330	2,200	2,220	44,200	1,516.29
2001-11-15	2,350	2,350	2,225	2,330	40,900	1,591.42
2001-11-14	2,240	2,420	2,240	2,420	20,500	1,652.89
2001-11-13	2,220	2,240	2,220	2,240	700	1,529.95
2001-11-12	2,130	2,220	2,130	2,220	21,900	1,516.29
2001-11-09	2,220	2,220	2,100	2,100	1,400	1,434.33
2001-11-08	2,300	2,300	2,220	2,220	8,900	1,516.29
2001-11-07	2,300	2,300	2,300	2,300	100	1,570.93
2001-11-06	2,325	2,325	2,300	2,300	300	1,570.93
2001-11-05	2,230	2,280	2,230	2,270	2,500	1,550.44
2001-11-02	2,220	2,250	2,220	2,225	1,000	1,519.70
2001-11-01	2,205	2,220	2,205	2,220	900	1,516.29
2001-10-31	2,205	2,210	2,180	2,210	7,300	1,509.46
2001-10-30	2,200	2,225	2,200	2,205	8,200	1,506.04
2001-10-29	2,320	2,320	2,310	2,310	3,400	1,577.76
2001-10-26	2,250	2,360	2,250	2,320	4,400	1,584.59
2001-10-25	2,315	2,350	2,300	2,340	17,700	1,598.25
2001-10-24	2,300	2,300	2,270	2,300	9,600	1,570.93
2001-10-23	2,290	2,290	2,200	2,270	5,600	1,550.44
2001-10-22	2,250	2,250	2,200	2,200	500	1,502.63
2001-10-19	2,290	2,290	2,240	2,240	24,300	1,529.95
2001-10-18	2,260	2,300	2,255	2,300	28,000	1,570.93
2001-10-17	2,270	2,270	2,230	2,265	5,600	1,547.03
2001-10-16	2,265	2,280	2,230	2,270	13,000	1,550.44
2001-10-15	2,150	2,280	2,130	2,280	8,100	1,557.27
2001-10-12	2,060	2,125	2,040	2,125	18,800	1,451.40
2001-10-11	2,090	2,100	2,090	2,100	8,000	1,434.33
2001-10-10	2,150	2,150	2,080	2,090	13,000	1,427.50
2001-10-09	2,200	2,200	2,180	2,190	6,900	1,495.80
2001-10-05	2,160	2,250	2,160	2,225	7,300	1,519.70
2001-10-04	2,100	2,300	1,999	2,280	24,900	1,557.27
2001-10-03	2,050	2,060	2,000	2,005	39,900	1,369.44
2001-10-02	2,000	2,005	1,990	2,000	23,000	1,366.03
2001-10-01	1,976	2,025	1,976	2,010	34,000	1,372.86
2001-09-28	1,990	2,030	1,950	1,975	21,500	1,348.95
2001-09-27	2,135	2,135	1,978	1,990	9,900	1,359.20
2001-09-26	1,904	2,140	1,850	2,140	8,000	1,461.65
2001-09-25	1,931	1,940	1,880	1,900	7,700	1,297.73
2001-09-21	1,885	1,930	1,820	1,930	9,000	1,318.22
2001-09-20	1,895	1,950	1,895	1,945	13,600	1,328.46
2001-09-19	1,920	2,000	1,900	1,955	21,900	1,335.29
2001-09-18	1,901	1,950	1,901	1,950	1,500	1,331.88
2001-09-17	1,921	1,921	1,900	1,900	600	1,297.73
2001-09-14	1,980	1,980	1,970	1,980	15,000	1,352.37
2001-09-13	1,950	1,999	1,950	1,980	28,500	1,352.37
2001-09-12	1,970	1,980	1,950	1,980	15,200	1,352.37
2001-09-11	2,050	2,055	2,050	2,050	16,000	1,400.18
2001-09-10	2,030	2,050	2,030	2,050	300	1,400.18
2001-09-07	2,025	2,055	2,025	2,030	3,100	1,386.52
2001-09-06	2,030	2,030	2,010	2,030	5,100	1,386.52
2001-09-05	2,000	2,000	1,996	2,000	56,200	1,366.03
2001-09-04	2,000	2,000	1,995	2,000	47,500	1,366.03
2001-09-03	2,130	2,130	2,000	2,000	42,500	1,366.03
2001-08-31	2,010	2,130	2,010	2,130	11,700	1,454.82
2001-08-30	2,000	2,010	2,000	2,010	10,800	1,372.86
2001-08-29	2,100	2,100	1,997	2,000	108,700	1,366.03
2001-08-28	2,100	2,110	2,100	2,100	1,900	1,434.33
2001-08-27	2,000	2,100	2,000	2,100	1,100	1,434.33
2001-08-24	2,000	2,000	2,000	2,000	8,500	1,366.03
2001-08-23	2,000	2,030	2,000	2,000	14,000	1,366.03
2001-08-22	2,000	2,030	2,000	2,000	27,400	1,366.03
2001-08-21	2,030	2,030	2,000	2,020	12,700	1,379.69
2001-08-20	2,090	2,090	2,000	2,000	57,800	1,366.03
2001-08-17	2,100	2,100	2,100	2,100	6,800	1,434.33
2001-08-16	2,090	2,090	2,075	2,085	18,700	1,424.08
2001-08-15	2,090	2,100	2,070	2,100	32,300	1,434.33
2001-08-14	2,100	2,100	2,060	2,090	36,800	1,427.50
2001-08-13	2,160	2,180	2,130	2,130	28,300	1,454.82
2001-08-10	2,170	2,240	2,080	2,150	19,400	1,468.48
2001-08-09	2,090	2,200	2,050	2,200	34,300	1,502.63
2001-08-08	2,100	2,150	2,090	2,095	34,300	1,430.91
2001-08-07	2,100	2,120	2,040	2,100	41,000	1,434.33
2001-08-06	1,930	2,060	1,930	2,060	15,600	1,407.01
2001-08-03	1,900	1,930	1,870	1,910	95,800	1,304.56
2001-08-02	1,820	1,869	1,820	1,850	27,000	1,263.57
2001-08-01	1,850	1,850	1,780	1,820	65,400	1,243.08
2001-07-31	1,800	1,830	1,799	1,800	23,200	1,229.42
2001-07-30	1,940	1,945	1,800	1,800	16,600	1,229.42
2001-07-27	1,950	1,951	1,940	1,940	40,700	1,325.05
2001-07-26	1,963	2,000	1,963	2,000	8,500	1,366.03
2001-07-25	2,025	2,025	1,940	1,940	46,300	1,325.05
2001-07-24	2,060	2,060	2,020	2,025	5,900	1,383.10
2001-07-23	2,125	2,135	2,080	2,110	6,800	1,441.16
2001-07-19	2,130	2,160	2,120	2,120	16,700	1,447.99
2001-07-18	2,140	2,190	2,120	2,130	8,900	1,454.82
2001-07-17	2,300	2,340	2,300	2,340	44,600	1,598.25
2001-07-16	2,300	2,310	2,300	2,310	4,400	1,577.76
2001-07-13	2,340	2,390	2,340	2,380	6,500	1,625.57
2001-07-12	2,325	2,330	2,305	2,305	8,300	1,574.35
2001-07-11	2,315	2,330	2,300	2,315	3,500	1,581.18
2001-07-10	2,345	2,360	2,340	2,340	8,900	1,598.25
2001-07-09	2,330	2,340	2,300	2,340	2,400	1,598.25
2001-07-06	2,320	2,350	2,300	2,330	10,400	1,591.42
2001-07-05	2,480	2,480	2,310	2,325	16,700	1,588.01
2001-07-04	2,600	2,640	2,445	2,480	15,300	1,693.87
2001-07-03	2,705	2,705	2,590	2,600	3,500	1,775.83
2001-07-02	2,740	2,745	2,680	2,705	102,800	1,847.55
2001-06-29	2,745	2,750	2,745	2,750	13,000	1,878.29
2001-06-28	2,790	2,790	2,750	2,750	11,200	1,878.29
2001-06-27	2,780	2,780	2,750	2,760	36,800	1,885.12
2001-06-26	2,780	2,800	2,780	2,780	34,100	1,898.78
2001-06-25	2,800	2,830	2,780	2,810	22,100	1,919.27
2001-06-22	2,800	2,805	2,780	2,780	6,100	1,898.78
2001-06-21	2,800	2,800	2,780	2,785	9,800	1,902.19
2001-06-20	2,800	2,810	2,780	2,800	17,500	1,912.44
2001-06-19	2,800	2,880	2,800	2,880	9,000	1,967.08
2001-06-18	2,800	2,800	2,770	2,800	3,000	1,912.44
2001-06-15	2,800	2,880	2,800	2,880	6,200	1,967.08
2001-06-14	2,800	2,900	2,800	2,900	13,300	1,980.74
2001-06-13	2,790	2,810	2,790	2,800	10,400	1,912.44
2001-06-12	2,785	2,795	2,785	2,795	2,500	1,909.02
2001-06-11	2,870	2,930	2,865	2,925	9,000	1,997.81
2001-06-08	2,800	2,900	2,790	2,900	4,300	1,980.74
2001-06-07	2,840	2,850	2,800	2,850	5,400	1,946.59
2001-06-06	2,790	2,860	2,790	2,850	8,500	1,946.59
2001-06-05	2,780	2,850	2,780	2,780	1,200	1,898.78
2001-06-04	2,785	2,800	2,780	2,780	1,400	1,898.78
2001-06-01	2,805	2,805	2,800	2,800	1,400	1,912.44
2001-05-31	2,730	2,850	2,730	2,780	37,800	1,898.78
2001-05-30	2,780	2,850	2,780	2,780	34,100	1,898.78
2001-05-29	2,830	2,900	2,750	2,900	22,600	1,980.74
2001-05-28	2,820	2,850	2,780	2,850	6,900	1,946.59
2001-05-25	2,730	2,900	2,730	2,780	11,400	1,898.78
2001-05-24	2,780	2,880	2,780	2,840	9,000	1,939.76
2001-05-23	2,730	2,800	2,730	2,800	8,700	1,912.44
2001-05-22	2,755	2,790	2,720	2,720	8,400	1,857.80
2001-05-21	2,830	2,830	2,750	2,755	900	1,881.70
2001-05-18	2,810	2,860	2,810	2,855	10,900	1,950
2001-05-17	2,835	2,860	2,830	2,850	38,700	1,946.59
2001-05-16	2,825	2,825	2,780	2,780	49,300	1,898.78
2001-05-15	2,745	2,815	2,735	2,800	69,900	1,912.44
2001-05-14	2,790	2,795	2,770	2,785	27,000	1,902.19
2001-05-11	2,750	2,780	2,750	2,780	51,800	1,898.78
2001-05-10	2,670	2,725	2,660	2,720	130,200	1,857.80
2001-05-09	2,630	2,635	2,620	2,635	70,600	1,799.74
2001-05-08	2,650	2,650	2,620	2,635	48,100	1,799.74
2001-05-07	2,640	2,650	2,620	2,650	28,300	1,809.99
2001-05-02	2,620	2,625	2,600	2,620	39,400	1,789.50
2001-05-01	2,650	2,650	2,600	2,600	41,000	1,775.83
2001-04-27	2,580	2,595	2,570	2,570	26,600	1,755.34
2001-04-26	2,600	2,600	2,570	2,570	3,000	1,755.34
2001-04-25	2,600	2,600	2,580	2,600	24,100	1,775.83
2001-04-24	2,645	2,645	2,590	2,600	15,200	1,775.83
2001-04-23	2,605	2,620	2,580	2,580	13,900	1,762.17
2001-04-20	2,520	2,570	2,490	2,510	18,700	1,714.36
2001-04-19	2,755	2,755	2,510	2,520	16,100	1,721.19
2001-04-18	2,570	2,600	2,570	2,595	13,700	1,772.42
2001-04-17	2,575	2,575	2,550	2,550	19,000	1,741.68
2001-04-16	2,550	2,560	2,550	2,550	39,200	1,741.68
2001-04-13	2,550	2,630	2,550	2,550	48,600	1,741.68
2001-04-12	2,600	2,600	2,550	2,590	15,200	1,769
2001-04-11	2,630	2,650	2,550	2,550	11,800	1,741.68
2001-04-10	2,660	2,660	2,500	2,510	16,800	1,714.36
2001-04-09	2,790	2,790	2,700	2,700	4,600	1,844.14
2001-04-06	2,775	2,790	2,770	2,790	3,200	1,905.61
2001-04-05	2,750	2,780	2,750	2,760	12,900	1,885.12
2001-04-04	2,800	2,810	2,780	2,780	12,600	1,898.78
2001-04-03	2,800	2,810	2,780	2,800	24,600	1,912.44
2001-04-02	2,800	2,800	2,750	2,780	15,300	1,898.78
2001-03-30	2,810	2,830	2,790	2,800	19,000	1,912.44
2001-03-29	2,700	2,850	2,700	2,850	17,700	1,946.59
2001-03-28	2,740	2,890	2,700	2,890	22,900	1,973.91
2001-03-27	2,650	2,740	2,615	2,740	20,100	1,871.46
2001-03-26	2,700	2,740	2,700	2,740	73,500	1,701.32
2001-03-23	2,670	2,700	2,650	2,700	15,400	1,676.49
2001-03-22	2,620	2,700	2,590	2,630	20,000	1,633.02
2001-03-21	2,600	2,610	2,590	2,600	21,000	1,614.40
2001-03-19	2,600	2,600	2,595	2,600	9,600	1,614.40
2001-03-16	2,620	2,620	2,600	2,600	7,500	1,614.40
2001-03-15	2,600	2,605	2,580	2,580	7,600	1,601.98
2001-03-14	2,650	2,690	2,600	2,600	5,300	1,614.40
2001-03-13	2,600	2,610	2,550	2,550	7,400	1,583.35
2001-03-12	2,700	2,740	2,690	2,700	15,300	1,676.49
2001-03-09	2,700	2,750	2,680	2,700	16,700	1,676.49
2001-03-08	2,720	2,730	2,660	2,700	14,900	1,676.49
2001-03-07	2,550	2,720	2,550	2,720	22,200	1,688.91
2001-03-06	2,555	2,565	2,540	2,540	35,800	1,577.14
2001-03-05	2,660	2,660	2,550	2,550	9,200	1,583.35
2001-03-02	2,750	2,750	2,600	2,700	5,100	1,676.49
2001-03-01	2,745	2,745	2,500	2,570	20,100	1,595.77
2001-02-28	2,800	2,810	2,700	2,720	45,800	1,688.91
2001-02-27	2,900	2,900	2,840	2,840	29,600	1,763.42
2001-02-26	2,950	2,950	2,930	2,930	7,200	1,819.30
2001-02-23	2,955	2,955	2,880	2,895	11,500	1,797.57
2001-02-22	2,850	2,920	2,845	2,920	21,100	1,813.09
2001-02-21	2,900	2,900	2,840	2,850	32,200	1,769.63
2001-02-20	2,915	2,950	2,910	2,950	11,500	1,831.72
2001-02-19	2,990	2,990	2,910	2,910	9,600	1,806.88
2001-02-16	2,990	3,000	2,990	2,990	35,500	1,856.55
2001-02-15	3,000	3,000	2,990	2,990	15,200	1,856.55
2001-02-14	3,000	3,000	2,980	3,000	33,000	1,862.76
2001-02-13	3,020	3,030	3,000	3,020	10,700	1,875.18
2001-02-09	2,900	3,040	2,900	3,040	35,800	1,887.60
2001-02-08	2,920	2,920	2,920	2,920	3,900	1,813.09
2001-02-07	2,950	2,950	2,920	2,920	700	1,813.09
2001-02-06	3,000	3,000	2,920	2,920	2,500	1,813.09
2001-02-05	3,000	3,000	2,910	3,000	78,200	1,862.76
2001-02-02	2,840	3,000	2,810	2,950	21,300	1,831.72
2001-02-01	2,795	2,850	2,795	2,810	22,200	1,744.79
2001-01-31	2,800	2,850	2,800	2,820	20,200	1,751
2001-01-30	2,830	2,830	2,750	2,800	17,100	1,738.58
2001-01-29	2,890	2,890	2,800	2,850	16,600	1,769.63
2001-01-26	2,880	2,975	2,850	2,870	22,500	1,782.04
2001-01-25	2,860	2,860	2,820	2,840	23,700	1,763.42
2001-01-24	2,865	2,900	2,860	2,900	21,000	1,800.67
2001-01-23	2,870	2,870	2,860	2,860	3,600	1,775.83
2001-01-22	2,920	2,930	2,870	2,880	9,800	1,788.25
2001-01-19	3,000	3,050	2,910	2,960	33,000	1,837.93
2001-01-18	2,950	3,100	2,950	3,000	41,500	1,862.76
2001-01-17	2,850	2,890	2,830	2,860	9,800	1,775.83
2001-01-16	2,750	2,890	2,750	2,830	5,000	1,757.21
2001-01-15	2,720	2,740	2,700	2,740	7,600	1,701.32
2001-01-12	2,690	2,775	2,690	2,725	9,600	1,692.01
2001-01-11	2,700	2,750	2,660	2,695	19,400	1,673.38
2001-01-10	2,990	2,990	2,700	2,745	20,000	1,704.43
2001-01-09	2,830	2,870	2,800	2,870	19,200	1,782.04
2001-01-05	3,000	3,000	2,800	2,805	36,700	1,741.68
2001-01-04	2,870	3,020	2,870	3,020	6,900	1,875.18

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5208 (株)有沢製作所 の時系列データ [2001年度]

5208 (株)有沢製作所の時系列データ [2001年度]