5208 (株)有沢製作所の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,390	2,440	2,385	2,425	499,700	2,425
2005-12-29	2,280	2,370	2,265	2,365	993,100	2,365
2005-12-28	2,210	2,255	2,210	2,245	309,200	2,245
2005-12-27	2,205	2,220	2,190	2,210	190,100	2,210
2005-12-26	2,225	2,240	2,215	2,220	241,300	2,220
2005-12-22	2,170	2,245	2,170	2,225	478,800	2,225
2005-12-21	2,230	2,235	2,180	2,195	279,000	2,195
2005-12-20	2,250	2,250	2,230	2,245	362,900	2,245
2005-12-19	2,190	2,255	2,190	2,245	724,300	2,245
2005-12-16	2,095	2,190	2,080	2,175	611,300	2,175
2005-12-15	2,110	2,125	2,075	2,075	297,900	2,075
2005-12-14	2,150	2,150	2,090	2,100	244,300	2,100
2005-12-13	2,140	2,150	2,130	2,145	181,800	2,145
2005-12-12	2,140	2,150	2,125	2,140	168,100	2,140
2005-12-09	2,140	2,160	2,105	2,120	287,500	2,120
2005-12-08	2,155	2,180	2,135	2,140	274,600	2,140
2005-12-07	2,170	2,180	2,140	2,155	271,500	2,155
2005-12-06	2,215	2,215	2,165	2,165	291,500	2,165
2005-12-05	2,200	2,225	2,180	2,215	318,600	2,215
2005-12-02	2,215	2,240	2,195	2,195	402,900	2,195
2005-12-01	2,230	2,240	2,190	2,200	400,200	2,200
2005-11-30	2,255	2,265	2,215	2,225	381,600	2,225
2005-11-29	2,270	2,310	2,235	2,250	1,011,000	2,250
2005-11-28	2,165	2,270	2,155	2,265	1,267,300	2,265
2005-11-25	2,080	2,120	2,080	2,115	493,400	2,115
2005-11-24	2,065	2,085	2,065	2,075	241,400	2,075
2005-11-22	2,070	2,080	2,060	2,065	189,800	2,065
2005-11-21	2,075	2,105	2,060	2,060	280,300	2,060
2005-11-18	2,085	2,085	2,060	2,060	197,200	2,060
2005-11-17	2,105	2,110	2,055	2,075	359,900	2,075
2005-11-16	2,110	2,110	2,050	2,075	449,000	2,075
2005-11-15	2,095	2,130	2,010	2,110	1,051,100	2,110
2005-11-14	1,969	2,115	1,950	2,090	1,424,800	2,090
2005-11-11	1,888	1,915	1,871	1,913	712,900	1,913
2005-11-10	1,849	1,867	1,839	1,867	299,700	1,867
2005-11-09	1,830	1,848	1,822	1,841	200,000	1,841
2005-11-08	1,845	1,845	1,822	1,826	330,800	1,826
2005-11-07	1,847	1,872	1,831	1,832	450,900	1,832
2005-11-04	1,827	1,846	1,827	1,836	700,200	1,836
2005-11-02	1,880	1,880	1,819	1,827	685,200	1,827
2005-11-01	1,892	1,892	1,875	1,880	183,600	1,880
2005-10-31	1,910	1,918	1,890	1,892	360,400	1,892
2005-10-28	1,939	1,940	1,892	1,908	508,000	1,908
2005-10-27	1,949	1,949	1,925	1,939	421,200	1,939
2005-10-26	1,920	1,948	1,910	1,948	593,800	1,948
2005-10-25	1,900	1,950	1,893	1,900	436,200	1,900
2005-10-24	1,984	2,000	1,888	1,895	993,100	1,895
2005-10-21	1,980	2,015	1,943	2,005	693,400	2,005
2005-10-20	2,055	2,055	1,976	1,982	1,449,300	1,982
2005-10-19	2,170	2,180	2,130	2,135	295,400	2,135
2005-10-18	2,190	2,190	2,160	2,160	142,600	2,160
2005-10-17	2,180	2,190	2,170	2,175	114,300	2,175
2005-10-14	2,175	2,190	2,170	2,170	130,400	2,170
2005-10-13	2,190	2,195	2,160	2,175	244,700	2,175
2005-10-12	2,235	2,240	2,185	2,195	569,400	2,195
2005-10-11	2,290	2,290	2,225	2,235	338,400	2,235
2005-10-07	2,245	2,295	2,230	2,280	478,600	2,280
2005-10-06	2,220	2,245	2,200	2,230	338,000	2,230
2005-10-05	2,280	2,280	2,220	2,240	301,100	2,240
2005-10-04	2,260	2,280	2,225	2,280	267,700	2,280
2005-10-03	2,180	2,210	2,165	2,210	506,700	2,210
2005-09-30	2,190	2,200	2,150	2,165	489,300	2,165
2005-09-29	2,250	2,260	2,185	2,225	490,900	2,225
2005-09-28	2,310	2,325	2,255	2,260	409,300	2,260
2005-09-27	2,295	2,300	2,270	2,290	301,500	2,290
2005-09-26	2,270	2,275	2,255	2,265	295,400	2,265
2005-09-22	2,325	2,335	2,225	2,250	1,011,100	2,250
2005-09-21	2,310	2,410	2,280	2,305	1,419,700	2,305
2005-09-20	2,200	2,215	2,180	2,205	516,000	2,205
2005-09-16	2,195	2,195	2,150	2,160	369,700	2,160
2005-09-15	2,225	2,240	2,155	2,170	568,800	2,170
2005-09-14	2,230	2,230	2,110	2,215	1,603,000	2,215
2005-09-13	2,300	2,300	2,220	2,230	846,100	2,230
2005-09-12	2,270	2,350	2,260	2,315	719,200	2,315
2005-09-09	2,230	2,245	2,205	2,240	479,200	2,240
2005-09-08	2,290	2,290	2,250	2,250	389,200	2,250
2005-09-07	2,285	2,325	2,280	2,295	386,000	2,295
2005-09-06	2,300	2,305	2,255	2,280	513,800	2,280
2005-09-05	2,340	2,345	2,290	2,305	419,000	2,305
2005-09-02	2,345	2,365	2,335	2,355	217,600	2,355
2005-09-01	2,355	2,365	2,320	2,330	539,200	2,330
2005-08-31	2,390	2,395	2,340	2,350	438,600	2,350
2005-08-30	2,415	2,420	2,385	2,390	337,200	2,390
2005-08-29	2,440	2,445	2,405	2,410	244,500	2,410
2005-08-26	2,465	2,465	2,435	2,435	266,800	2,435
2005-08-25	2,470	2,475	2,460	2,465	182,300	2,465
2005-08-24	2,475	2,475	2,465	2,465	111,300	2,465
2005-08-23	2,455	2,465	2,445	2,460	222,600	2,460
2005-08-22	2,445	2,460	2,440	2,445	146,800	2,445
2005-08-19	2,450	2,450	2,435	2,440	146,300	2,440
2005-08-18	2,445	2,460	2,430	2,455	196,500	2,455
2005-08-17	2,460	2,470	2,430	2,430	233,400	2,430
2005-08-16	2,435	2,470	2,435	2,455	301,800	2,455
2005-08-15	2,435	2,445	2,425	2,430	156,700	2,430
2005-08-12	2,450	2,460	2,435	2,445	481,700	2,445
2005-08-11	2,445	2,450	2,420	2,435	294,400	2,435
2005-08-10	2,480	2,490	2,440	2,450	525,700	2,450
2005-08-09	2,435	2,475	2,430	2,470	564,300	2,470
2005-08-08	2,400	2,445	2,390	2,435	392,500	2,435
2005-08-05	2,430	2,430	2,380	2,390	368,200	2,390
2005-08-04	2,500	2,500	2,420	2,430	398,600	2,430
2005-08-03	2,500	2,510	2,470	2,480	265,900	2,480
2005-08-02	2,490	2,505	2,490	2,495	312,800	2,495
2005-08-01	2,510	2,540	2,480	2,490	356,200	2,490
2005-07-29	2,540	2,545	2,500	2,505	311,500	2,505
2005-07-28	2,590	2,590	2,535	2,545	537,100	2,545
2005-07-27	2,525	2,625	2,520	2,580	961,100	2,580
2005-07-26	2,565	2,585	2,445	2,485	2,191,300	2,485
2005-07-25	2,550	2,610	2,550	2,550	2,049,900	2,550
2005-07-22	3,080	3,080	3,010	3,050	260,100	3,050
2005-07-21	3,130	3,130	3,100	3,100	149,900	3,100
2005-07-20	3,080	3,130	3,060	3,110	392,300	3,110
2005-07-19	3,040	3,040	3,010	3,040	143,500	3,040
2005-07-15	3,020	3,050	3,020	3,030	265,500	3,030
2005-07-14	2,985	3,030	2,975	3,010	320,200	3,010
2005-07-13	2,930	2,965	2,920	2,965	221,100	2,965
2005-07-12	2,935	2,955	2,905	2,945	292,800	2,945
2005-07-11	2,985	3,010	2,930	2,935	584,100	2,935
2005-07-08	3,030	3,070	2,975	2,980	241,900	2,980
2005-07-07	3,040	3,060	3,030	3,050	111,200	3,050
2005-07-06	3,080	3,110	3,060	3,070	187,300	3,070
2005-07-05	3,100	3,120	3,070	3,070	125,800	3,070
2005-07-04	3,130	3,140	3,100	3,110	157,700	3,110
2005-07-01	3,040	3,130	3,040	3,120	334,200	3,120
2005-06-30	3,060	3,060	3,020	3,040	205,400	3,040
2005-06-29	3,070	3,090	3,050	3,060	158,300	3,060
2005-06-28	3,070	3,080	3,030	3,050	281,800	3,050
2005-06-27	3,080	3,090	3,040	3,070	163,100	3,070
2005-06-24	3,080	3,110	3,080	3,110	215,900	3,110
2005-06-23	3,130	3,140	3,080	3,120	210,900	3,120
2005-06-22	3,120	3,150	3,100	3,150	292,600	3,150
2005-06-21	3,160	3,170	3,050	3,070	487,900	3,070
2005-06-20	3,200	3,200	3,170	3,190	205,000	3,190
2005-06-17	3,200	3,230	3,190	3,190	243,900	3,190
2005-06-16	3,190	3,230	3,180	3,200	260,600	3,200
2005-06-15	3,300	3,300	3,200	3,270	246,000	3,270
2005-06-14	3,300	3,320	3,290	3,300	189,500	3,300
2005-06-13	3,270	3,300	3,270	3,300	172,900	3,300
2005-06-10	3,250	3,340	3,240	3,320	374,900	3,320
2005-06-09	3,270	3,310	3,240	3,240	481,800	3,240
2005-06-08	3,180	3,240	3,170	3,220	236,100	3,220
2005-06-07	3,150	3,180	3,140	3,160	149,200	3,160
2005-06-06	3,140	3,180	3,120	3,150	415,600	3,150
2005-06-03	3,130	3,130	3,070	3,090	251,000	3,090
2005-06-02	3,170	3,190	3,140	3,140	308,200	3,140
2005-06-01	3,160	3,160	3,090	3,120	214,000	3,120
2005-05-31	3,180	3,180	3,140	3,150	127,900	3,150
2005-05-30	3,120	3,140	3,110	3,140	72,900	3,140
2005-05-27	3,090	3,120	3,070	3,090	87,100	3,090
2005-05-26	3,110	3,110	3,050	3,070	129,200	3,070
2005-05-25	3,170	3,170	3,090	3,110	374,100	3,110
2005-05-24	3,170	3,190	3,150	3,160	199,700	3,160
2005-05-23	3,110	3,190	3,110	3,170	216,800	3,170
2005-05-20	3,120	3,140	3,070	3,100	346,200	3,100
2005-05-19	3,070	3,090	3,020	3,080	276,500	3,080
2005-05-18	3,000	3,010	2,975	2,980	173,100	2,980
2005-05-17	3,010	3,060	2,965	2,980	243,800	2,980
2005-05-16	3,010	3,010	2,960	2,960	167,300	2,960
2005-05-13	3,060	3,080	2,985	3,000	350,400	3,000
2005-05-12	3,140	3,140	3,080	3,110	249,600	3,110
2005-05-11	3,160	3,180	3,120	3,160	309,800	3,160
2005-05-10	3,120	3,210	3,060	3,210	544,600	3,210
2005-05-09	3,230	3,240	3,110	3,130	368,800	3,130
2005-05-06	3,220	3,250	3,200	3,220	277,000	3,220
2005-05-02	3,210	3,260	3,170	3,200	213,500	3,200
2005-04-28	3,230	3,270	3,210	3,220	281,200	3,220
2005-04-27	3,430	3,430	3,210	3,230	837,600	3,230
2005-04-26	3,550	3,550	3,520	3,530	38,900	3,530
2005-04-25	3,560	3,590	3,520	3,520	29,700	3,520
2005-04-22	3,620	3,630	3,520	3,550	92,100	3,550
2005-04-21	3,460	3,530	3,420	3,530	151,500	3,530
2005-04-20	3,510	3,540	3,480	3,510	178,200	3,510
2005-04-19	3,500	3,510	3,450	3,470	136,900	3,470
2005-04-18	3,430	3,470	3,370	3,450	228,400	3,450
2005-04-15	3,590	3,590	3,550	3,550	161,600	3,550
2005-04-14	3,630	3,640	3,580	3,640	206,500	3,640
2005-04-13	3,680	3,700	3,660	3,660	193,600	3,660
2005-04-12	3,700	3,710	3,630	3,630	122,700	3,630
2005-04-11	3,740	3,770	3,720	3,730	108,900	3,730
2005-04-08	3,710	3,750	3,700	3,720	139,300	3,720
2005-04-07	3,740	3,740	3,640	3,670	361,000	3,670
2005-04-06	3,800	3,810	3,690	3,740	265,300	3,740
2005-04-05	3,790	3,820	3,790	3,820	82,300	3,820
2005-04-04	3,780	3,870	3,780	3,840	94,600	3,840
2005-04-01	3,860	3,860	3,810	3,830	226,500	3,830
2005-03-31	3,870	3,900	3,830	3,900	555,500	3,900
2005-03-30	3,800	3,820	3,690	3,770	253,300	3,770
2005-03-29	3,860	3,870	3,810	3,820	136,300	3,820
2005-03-28	3,810	4,000	3,790	3,890	207,600	3,890
2005-03-25	4,180	4,230	4,180	4,210	227,100	3,827.27
2005-03-24	4,170	4,200	4,150	4,190	229,600	3,809.09
2005-03-23	4,140	4,190	4,120	4,190	148,200	3,809.09
2005-03-22	4,110	4,180	4,110	4,170	122,000	3,790.91
2005-03-18	4,090	4,160	4,090	4,150	164,100	3,772.73
2005-03-17	4,110	4,120	4,090	4,100	137,400	3,727.27
2005-03-16	4,130	4,140	4,120	4,130	138,300	3,754.55
2005-03-15	4,170	4,170	4,140	4,150	165,400	3,772.73
2005-03-14	4,150	4,180	4,120	4,120	154,500	3,745.45
2005-03-11	4,150	4,170	4,110	4,120	256,900	3,745.45
2005-03-10	4,170	4,190	4,150	4,150	139,700	3,772.73
2005-03-09	4,140	4,210	4,140	4,200	206,700	3,818.18
2005-03-08	4,210	4,230	4,130	4,180	186,900	3,800
2005-03-07	4,240	4,300	4,200	4,200	423,400	3,818.18
2005-03-04	4,200	4,240	4,150	4,210	457,800	3,827.27
2005-03-03	4,130	4,210	4,120	4,210	678,600	3,827.27
2005-03-02	4,010	4,080	4,010	4,040	376,100	3,672.73
2005-03-01	3,950	3,970	3,920	3,960	246,300	3,600
2005-02-28	3,950	3,990	3,940	3,960	155,900	3,600
2005-02-25	3,930	3,950	3,910	3,940	230,600	3,581.82
2005-02-24	3,970	3,990	3,910	3,950	230,400	3,590.91
2005-02-23	3,970	3,980	3,930	3,970	151,600	3,609.09
2005-02-22	4,000	4,040	3,980	3,980	192,700	3,618.18
2005-02-21	4,040	4,040	3,970	3,980	216,400	3,618.18
2005-02-18	4,000	4,090	3,970	4,000	763,300	3,636.36
2005-02-17	3,860	3,980	3,850	3,950	429,500	3,590.91
2005-02-16	3,900	3,900	3,790	3,830	545,400	3,481.82
2005-02-15	4,030	4,030	3,910	3,920	361,300	3,563.64
2005-02-14	4,080	4,080	4,010	4,020	307,400	3,654.55
2005-02-10	4,040	4,060	4,000	4,030	158,500	3,663.64
2005-02-09	4,040	4,050	4,020	4,030	141,400	3,663.64
2005-02-08	4,030	4,060	4,000	4,020	150,300	3,654.55
2005-02-07	4,030	4,040	3,990	4,020	365,300	3,654.55
2005-02-04	4,130	4,140	3,970	4,020	442,400	3,654.55
2005-02-03	4,210	4,210	4,150	4,170	175,800	3,790.91
2005-02-02	4,190	4,200	4,160	4,190	208,100	3,809.09
2005-02-01	4,220	4,220	4,180	4,210	148,100	3,827.27
2005-01-31	4,200	4,240	4,160	4,240	169,700	3,854.55
2005-01-28	4,140	4,210	4,130	4,180	489,900	3,800
2005-01-27	4,410	4,410	4,270	4,290	411,100	3,900
2005-01-26	4,400	4,420	4,360	4,400	212,200	4,000
2005-01-25	4,390	4,400	4,330	4,330	450,000	3,936.36
2005-01-24	4,240	4,270	4,220	4,270	199,800	3,881.82
2005-01-21	4,260	4,290	4,210	4,220	156,800	3,836.36
2005-01-20	4,250	4,280	4,230	4,260	274,400	3,872.73
2005-01-19	4,290	4,350	4,250	4,260	422,800	3,872.73
2005-01-18	4,400	4,400	4,190	4,320	928,800	3,927.27
2005-01-17	4,680	4,700	4,480	4,510	464,900	4,100
2005-01-14	4,670	4,750	4,640	4,660	178,500	4,236.36
2005-01-13	4,750	4,760	4,690	4,720	84,500	4,290.91
2005-01-12	4,630	4,750	4,630	4,750	120,900	4,318.18
2005-01-11	4,640	4,680	4,620	4,680	48,300	4,254.55
2005-01-07	4,580	4,660	4,580	4,660	73,500	4,236.36
2005-01-06	4,550	4,620	4,550	4,580	70,100	4,163.64
2005-01-05	4,630	4,660	4,600	4,640	131,400	4,218.18
2005-01-04	4,680	4,680	4,640	4,670	22,400	4,245.45

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

5208 (株)有沢製作所 の時系列データ [2005年度]

5208 (株)有沢製作所の時系列データ [2005年度]