5208 (株)有沢製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 315 | 305 | 313 | 36,800 | 313 |
| 2008-12-29 | 301 | 305 | 301 | 305 | 48,300 | 305 |
| 2008-12-26 | 306 | 306 | 296 | 301 | 68,000 | 301 |
| 2008-12-25 | 300 | 304 | 298 | 303 | 67,300 | 303 |
| 2008-12-24 | 306 | 307 | 299 | 300 | 89,100 | 300 |
| 2008-12-22 | 307 | 313 | 305 | 307 | 96,200 | 307 |
| 2008-12-19 | 308 | 316 | 304 | 307 | 239,700 | 307 |
| 2008-12-18 | 347 | 355 | 343 | 343 | 54,700 | 343 |
| 2008-12-17 | 355 | 362 | 344 | 352 | 58,500 | 352 |
| 2008-12-16 | 351 | 355 | 345 | 350 | 86,800 | 350 |
| 2008-12-15 | 341 | 368 | 341 | 366 | 101,200 | 366 |
| 2008-12-12 | 349 | 355 | 335 | 344 | 104,700 | 344 |
| 2008-12-11 | 342 | 349 | 337 | 349 | 50,500 | 349 |
| 2008-12-10 | 329 | 352 | 329 | 349 | 63,200 | 349 |
| 2008-12-09 | 330 | 338 | 329 | 334 | 47,100 | 334 |
| 2008-12-08 | 326 | 340 | 323 | 333 | 67,600 | 333 |
| 2008-12-05 | 327 | 339 | 325 | 326 | 65,900 | 326 |
| 2008-12-04 | 337 | 342 | 328 | 331 | 70,300 | 331 |
| 2008-12-03 | 334 | 341 | 328 | 335 | 63,600 | 335 |
| 2008-12-02 | 323 | 340 | 323 | 329 | 89,600 | 329 |
| 2008-12-01 | 352 | 358 | 349 | 353 | 48,300 | 353 |
| 2008-11-28 | 331 | 353 | 328 | 352 | 114,500 | 352 |
| 2008-11-27 | 335 | 349 | 335 | 346 | 110,700 | 346 |
| 2008-11-26 | 341 | 345 | 332 | 340 | 51,000 | 340 |
| 2008-11-25 | 339 | 347 | 334 | 346 | 105,100 | 346 |
| 2008-11-21 | 313 | 332 | 309 | 330 | 111,700 | 330 |
| 2008-11-20 | 329 | 329 | 310 | 314 | 117,400 | 314 |
| 2008-11-19 | 336 | 338 | 328 | 334 | 69,600 | 334 |
| 2008-11-18 | 328 | 344 | 323 | 339 | 98,700 | 339 |
| 2008-11-17 | 320 | 336 | 317 | 325 | 77,500 | 325 |
| 2008-11-14 | 335 | 340 | 319 | 324 | 162,100 | 324 |
| 2008-11-13 | 325 | 339 | 317 | 320 | 103,300 | 320 |
| 2008-11-12 | 331 | 340 | 330 | 334 | 107,900 | 334 |
| 2008-11-11 | 348 | 351 | 338 | 341 | 103,300 | 341 |
| 2008-11-10 | 350 | 355 | 342 | 348 | 102,300 | 348 |
| 2008-11-07 | 320 | 339 | 318 | 329 | 156,900 | 329 |
| 2008-11-06 | 355 | 355 | 333 | 345 | 215,300 | 345 |
| 2008-11-05 | 348 | 377 | 343 | 364 | 229,600 | 364 |
| 2008-11-04 | 338 | 339 | 317 | 334 | 218,000 | 334 |
| 2008-10-31 | 338 | 339 | 320 | 323 | 341,200 | 323 |
| 2008-10-30 | 318 | 333 | 304 | 333 | 394,300 | 333 |
| 2008-10-29 | 357 | 367 | 303 | 314 | 692,000 | 314 |
| 2008-10-28 | 329 | 370 | 301 | 367 | 493,800 | 367 |
| 2008-10-27 | 353 | 376 | 328 | 330 | 212,800 | 330 |
| 2008-10-24 | 413 | 413 | 353 | 358 | 208,100 | 358 |
| 2008-10-23 | 380 | 409 | 365 | 408 | 182,200 | 408 |
| 2008-10-22 | 414 | 416 | 397 | 399 | 108,400 | 399 |
| 2008-10-21 | 438 | 449 | 418 | 434 | 134,800 | 434 |
| 2008-10-20 | 372 | 444 | 369 | 434 | 211,000 | 434 |
| 2008-10-17 | 365 | 386 | 350 | 382 | 231,900 | 382 |
| 2008-10-16 | 398 | 398 | 358 | 373 | 339,100 | 373 |
| 2008-10-15 | 418 | 420 | 396 | 418 | 279,600 | 418 |
| 2008-10-14 | 400 | 424 | 386 | 417 | 162,700 | 417 |
| 2008-10-10 | 360 | 360 | 345 | 349 | 194,400 | 349 |
| 2008-10-09 | 365 | 394 | 361 | 375 | 185,600 | 375 |
| 2008-10-08 | 381 | 400 | 367 | 371 | 223,400 | 371 |
| 2008-10-07 | 391 | 417 | 390 | 406 | 311,900 | 406 |
| 2008-10-06 | 474 | 475 | 435 | 436 | 174,800 | 436 |
| 2008-10-03 | 490 | 504 | 484 | 484 | 224,800 | 484 |
| 2008-10-02 | 529 | 536 | 500 | 500 | 218,200 | 500 |
| 2008-10-01 | 520 | 533 | 512 | 531 | 293,900 | 531 |
| 2008-09-30 | 508 | 521 | 508 | 515 | 302,900 | 515 |
| 2008-09-29 | 591 | 595 | 575 | 578 | 84,700 | 578 |
| 2008-09-26 | 606 | 612 | 580 | 586 | 162,800 | 586 |
| 2008-09-25 | 600 | 615 | 591 | 605 | 106,000 | 605 |
| 2008-09-24 | 584 | 600 | 583 | 594 | 131,400 | 594 |
| 2008-09-22 | 615 | 619 | 584 | 586 | 141,400 | 586 |
| 2008-09-19 | 600 | 615 | 600 | 607 | 145,100 | 607 |
| 2008-09-18 | 587 | 593 | 583 | 590 | 90,900 | 590 |
| 2008-09-17 | 600 | 612 | 600 | 607 | 82,300 | 607 |
| 2008-09-16 | 613 | 619 | 594 | 602 | 120,500 | 602 |
| 2008-09-12 | 628 | 628 | 618 | 626 | 108,000 | 626 |
| 2008-09-11 | 622 | 635 | 611 | 618 | 102,400 | 618 |
| 2008-09-10 | 644 | 649 | 624 | 626 | 164,100 | 626 |
| 2008-09-09 | 646 | 651 | 640 | 645 | 103,500 | 645 |
| 2008-09-08 | 646 | 669 | 646 | 663 | 82,900 | 663 |
| 2008-09-05 | 637 | 656 | 630 | 646 | 108,200 | 646 |
| 2008-09-04 | 652 | 657 | 639 | 642 | 114,000 | 642 |
| 2008-09-03 | 662 | 670 | 647 | 651 | 133,800 | 651 |
| 2008-09-02 | 673 | 678 | 658 | 658 | 110,900 | 658 |
| 2008-09-01 | 679 | 683 | 675 | 676 | 76,300 | 676 |
| 2008-08-29 | 684 | 697 | 678 | 697 | 155,600 | 697 |
| 2008-08-28 | 671 | 675 | 665 | 674 | 92,500 | 674 |
| 2008-08-27 | 678 | 679 | 662 | 667 | 119,300 | 667 |
| 2008-08-26 | 669 | 674 | 660 | 672 | 90,000 | 672 |
| 2008-08-25 | 680 | 690 | 671 | 672 | 86,100 | 672 |
| 2008-08-22 | 655 | 682 | 655 | 677 | 189,300 | 677 |
| 2008-08-21 | 664 | 664 | 657 | 659 | 59,600 | 659 |
| 2008-08-20 | 659 | 668 | 653 | 663 | 163,900 | 663 |
| 2008-08-19 | 655 | 662 | 653 | 660 | 156,300 | 660 |
| 2008-08-18 | 658 | 686 | 658 | 673 | 173,900 | 673 |
| 2008-08-15 | 661 | 665 | 656 | 661 | 140,500 | 661 |
| 2008-08-14 | 658 | 688 | 658 | 662 | 140,700 | 662 |
| 2008-08-13 | 688 | 689 | 668 | 671 | 199,300 | 671 |
| 2008-08-12 | 715 | 724 | 700 | 702 | 122,200 | 702 |
| 2008-08-11 | 725 | 739 | 725 | 730 | 97,700 | 730 |
| 2008-08-08 | 720 | 726 | 717 | 722 | 96,800 | 722 |
| 2008-08-07 | 745 | 745 | 731 | 737 | 81,400 | 737 |
| 2008-08-06 | 721 | 742 | 721 | 742 | 174,100 | 742 |
| 2008-08-05 | 712 | 739 | 711 | 724 | 293,400 | 724 |
| 2008-08-04 | 716 | 728 | 711 | 711 | 151,300 | 711 |
| 2008-08-01 | 724 | 735 | 719 | 726 | 248,900 | 726 |
| 2008-07-31 | 705 | 725 | 705 | 724 | 269,100 | 724 |
| 2008-07-30 | 686 | 717 | 686 | 714 | 269,700 | 714 |
| 2008-07-29 | 690 | 696 | 681 | 688 | 158,400 | 688 |
| 2008-07-28 | 703 | 706 | 696 | 700 | 144,100 | 700 |
| 2008-07-25 | 697 | 727 | 696 | 709 | 319,300 | 709 |
| 2008-07-24 | 678 | 692 | 678 | 687 | 101,400 | 687 |
| 2008-07-23 | 675 | 683 | 675 | 677 | 74,000 | 677 |
| 2008-07-22 | 660 | 672 | 660 | 670 | 84,900 | 670 |
| 2008-07-18 | 661 | 670 | 657 | 661 | 77,300 | 661 |
| 2008-07-17 | 664 | 680 | 662 | 666 | 77,300 | 666 |
| 2008-07-16 | 653 | 662 | 653 | 657 | 144,800 | 657 |
| 2008-07-15 | 677 | 680 | 666 | 669 | 117,400 | 669 |
| 2008-07-14 | 680 | 692 | 678 | 684 | 114,800 | 684 |
| 2008-07-11 | 684 | 700 | 682 | 686 | 101,800 | 686 |
| 2008-07-10 | 700 | 700 | 687 | 687 | 78,100 | 687 |
| 2008-07-09 | 707 | 717 | 693 | 694 | 102,300 | 694 |
| 2008-07-08 | 713 | 718 | 699 | 700 | 71,300 | 700 |
| 2008-07-07 | 727 | 727 | 714 | 723 | 77,800 | 723 |
| 2008-07-04 | 705 | 721 | 702 | 718 | 244,200 | 718 |
| 2008-07-03 | 688 | 706 | 683 | 697 | 397,400 | 697 |
| 2008-07-02 | 687 | 691 | 683 | 688 | 200,700 | 688 |
| 2008-07-01 | 691 | 711 | 687 | 706 | 206,500 | 706 |
| 2008-06-30 | 674 | 691 | 674 | 686 | 121,900 | 686 |
| 2008-06-27 | 676 | 687 | 673 | 684 | 161,200 | 684 |
| 2008-06-26 | 704 | 704 | 686 | 688 | 124,600 | 688 |
| 2008-06-25 | 705 | 705 | 690 | 700 | 140,900 | 700 |
| 2008-06-24 | 691 | 701 | 691 | 697 | 62,800 | 697 |
| 2008-06-23 | 673 | 701 | 673 | 692 | 107,700 | 692 |
| 2008-06-20 | 716 | 719 | 691 | 693 | 314,300 | 693 |
| 2008-06-19 | 718 | 722 | 705 | 706 | 80,800 | 706 |
| 2008-06-18 | 710 | 724 | 710 | 719 | 133,100 | 719 |
| 2008-06-17 | 728 | 728 | 716 | 719 | 139,500 | 719 |
| 2008-06-16 | 716 | 719 | 703 | 718 | 250,300 | 718 |
| 2008-06-13 | 701 | 715 | 697 | 702 | 378,000 | 702 |
| 2008-06-12 | 713 | 725 | 713 | 715 | 167,200 | 715 |
| 2008-06-11 | 728 | 730 | 715 | 722 | 231,900 | 722 |
| 2008-06-10 | 742 | 742 | 726 | 728 | 108,000 | 728 |
| 2008-06-09 | 720 | 742 | 717 | 732 | 182,900 | 732 |
| 2008-06-06 | 755 | 758 | 739 | 740 | 177,500 | 740 |
| 2008-06-05 | 731 | 743 | 731 | 742 | 163,700 | 742 |
| 2008-06-04 | 736 | 741 | 725 | 731 | 197,400 | 731 |
| 2008-06-03 | 733 | 740 | 725 | 735 | 108,400 | 735 |
| 2008-06-02 | 743 | 747 | 731 | 743 | 300,200 | 743 |
| 2008-05-30 | 722 | 727 | 712 | 725 | 125,600 | 725 |
| 2008-05-29 | 692 | 714 | 692 | 712 | 152,900 | 712 |
| 2008-05-28 | 705 | 706 | 690 | 692 | 203,800 | 692 |
| 2008-05-27 | 703 | 711 | 695 | 699 | 212,300 | 699 |
| 2008-05-26 | 745 | 749 | 709 | 710 | 218,200 | 710 |
| 2008-05-23 | 720 | 734 | 719 | 725 | 111,500 | 725 |
| 2008-05-22 | 706 | 727 | 703 | 726 | 231,600 | 726 |
| 2008-05-21 | 739 | 739 | 726 | 726 | 132,200 | 726 |
| 2008-05-20 | 747 | 754 | 743 | 745 | 149,800 | 745 |
| 2008-05-19 | 736 | 755 | 736 | 743 | 405,500 | 743 |
| 2008-05-16 | 733 | 742 | 723 | 733 | 286,600 | 733 |
| 2008-05-15 | 717 | 746 | 716 | 733 | 467,000 | 733 |
| 2008-05-14 | 689 | 712 | 682 | 707 | 402,600 | 707 |
| 2008-05-13 | 693 | 694 | 683 | 684 | 286,900 | 684 |
| 2008-05-12 | 685 | 693 | 680 | 689 | 256,900 | 689 |
| 2008-05-09 | 695 | 696 | 681 | 683 | 446,700 | 683 |
| 2008-05-08 | 693 | 698 | 691 | 693 | 259,600 | 693 |
| 2008-05-07 | 695 | 701 | 689 | 693 | 655,900 | 693 |
| 2008-05-02 | 696 | 697 | 686 | 689 | 408,100 | 689 |
| 2008-05-01 | 704 | 705 | 685 | 691 | 826,600 | 691 |
| 2008-04-30 | 731 | 741 | 730 | 733 | 388,000 | 733 |
| 2008-04-28 | 773 | 793 | 730 | 730 | 603,900 | 730 |
| 2008-04-25 | 770 | 795 | 770 | 773 | 184,500 | 773 |
| 2008-04-24 | 774 | 774 | 756 | 758 | 81,300 | 758 |
| 2008-04-23 | 779 | 779 | 762 | 764 | 83,100 | 764 |
| 2008-04-22 | 774 | 780 | 759 | 761 | 227,200 | 761 |
| 2008-04-21 | 775 | 785 | 757 | 764 | 176,400 | 764 |
| 2008-04-18 | 780 | 781 | 759 | 770 | 130,700 | 770 |
| 2008-04-17 | 761 | 777 | 761 | 764 | 151,700 | 764 |
| 2008-04-16 | 758 | 769 | 753 | 758 | 167,600 | 758 |
| 2008-04-15 | 760 | 765 | 737 | 748 | 443,600 | 748 |
| 2008-04-14 | 764 | 788 | 764 | 774 | 106,100 | 774 |
| 2008-04-11 | 773 | 790 | 766 | 788 | 141,400 | 788 |
| 2008-04-10 | 783 | 788 | 763 | 770 | 141,000 | 770 |
| 2008-04-09 | 801 | 811 | 783 | 789 | 184,900 | 789 |
| 2008-04-08 | 814 | 814 | 791 | 791 | 105,800 | 791 |
| 2008-04-07 | 785 | 812 | 772 | 806 | 149,700 | 806 |
| 2008-04-04 | 813 | 816 | 790 | 795 | 215,500 | 795 |
| 2008-04-03 | 811 | 817 | 801 | 817 | 146,300 | 817 |
| 2008-04-02 | 811 | 811 | 795 | 809 | 170,200 | 809 |
| 2008-04-01 | 785 | 797 | 751 | 791 | 194,300 | 791 |
| 2008-03-31 | 787 | 805 | 768 | 775 | 228,100 | 775 |
| 2008-03-28 | 763 | 796 | 754 | 787 | 300,500 | 787 |
| 2008-03-27 | 727 | 748 | 727 | 743 | 219,500 | 743 |
| 2008-03-26 | 745 | 745 | 728 | 737 | 195,000 | 737 |
| 2008-03-25 | 765 | 765 | 729 | 743 | 452,800 | 743 |
| 2008-03-24 | 753 | 768 | 748 | 748 | 142,400 | 748 |
| 2008-03-21 | 719 | 762 | 719 | 762 | 196,900 | 762 |
| 2008-03-19 | 754 | 754 | 716 | 729 | 227,700 | 729 |
| 2008-03-18 | 701 | 730 | 701 | 724 | 287,700 | 724 |
| 2008-03-17 | 706 | 719 | 692 | 700 | 222,200 | 700 |
| 2008-03-14 | 747 | 758 | 723 | 727 | 227,300 | 727 |
| 2008-03-13 | 755 | 770 | 742 | 747 | 295,900 | 747 |
| 2008-03-12 | 780 | 788 | 757 | 764 | 189,400 | 764 |
| 2008-03-11 | 736 | 760 | 728 | 757 | 294,700 | 757 |
| 2008-03-10 | 762 | 776 | 731 | 736 | 262,100 | 736 |
| 2008-03-07 | 763 | 769 | 748 | 761 | 306,400 | 761 |
| 2008-03-06 | 761 | 792 | 752 | 773 | 344,300 | 773 |
| 2008-03-05 | 766 | 779 | 759 | 760 | 191,800 | 760 |
| 2008-03-04 | 781 | 791 | 758 | 772 | 250,500 | 772 |
| 2008-03-03 | 800 | 815 | 777 | 780 | 283,800 | 780 |
| 2008-02-29 | 826 | 831 | 806 | 825 | 353,700 | 825 |
| 2008-02-28 | 822 | 839 | 813 | 836 | 267,900 | 836 |
| 2008-02-27 | 805 | 823 | 802 | 822 | 253,100 | 822 |
| 2008-02-26 | 817 | 821 | 790 | 792 | 247,100 | 792 |
| 2008-02-25 | 807 | 822 | 804 | 816 | 294,200 | 816 |
| 2008-02-22 | 794 | 808 | 787 | 797 | 444,700 | 797 |
| 2008-02-21 | 781 | 814 | 781 | 804 | 230,500 | 804 |
| 2008-02-20 | 809 | 810 | 777 | 779 | 265,900 | 779 |
| 2008-02-19 | 816 | 819 | 797 | 810 | 192,400 | 810 |
| 2008-02-18 | 822 | 829 | 797 | 812 | 267,100 | 812 |
| 2008-02-15 | 780 | 815 | 771 | 809 | 447,200 | 809 |
| 2008-02-14 | 756 | 787 | 756 | 783 | 343,400 | 783 |
| 2008-02-13 | 765 | 767 | 745 | 752 | 350,700 | 752 |
| 2008-02-12 | 746 | 759 | 731 | 735 | 501,700 | 735 |
| 2008-02-08 | 770 | 776 | 754 | 762 | 552,300 | 762 |
| 2008-02-07 | 776 | 783 | 735 | 780 | 830,600 | 780 |
| 2008-02-06 | 805 | 809 | 774 | 776 | 510,600 | 776 |
| 2008-02-05 | 864 | 864 | 805 | 815 | 666,000 | 815 |
| 2008-02-04 | 869 | 876 | 836 | 852 | 441,600 | 852 |
| 2008-02-01 | 885 | 889 | 846 | 849 | 610,200 | 849 |
| 2008-01-31 | 887 | 908 | 853 | 889 | 1,123,500 | 889 |
| 2008-01-30 | 907 | 931 | 887 | 887 | 644,300 | 887 |
| 2008-01-29 | 1,028 | 1,038 | 979 | 987 | 423,300 | 987 |
| 2008-01-28 | 990 | 1,035 | 952 | 968 | 271,700 | 968 |
| 2008-01-25 | 1,021 | 1,080 | 991 | 1,010 | 375,500 | 1,010 |
| 2008-01-24 | 1,021 | 1,024 | 980 | 991 | 458,700 | 991 |
| 2008-01-23 | 968 | 1,023 | 920 | 961 | 591,800 | 961 |
| 2008-01-22 | 993 | 1,010 | 949 | 958 | 443,000 | 958 |
| 2008-01-21 | 1,051 | 1,052 | 1,010 | 1,013 | 433,700 | 1,013 |
| 2008-01-18 | 998 | 1,099 | 983 | 1,081 | 494,500 | 1,081 |
| 2008-01-17 | 983 | 1,075 | 978 | 1,041 | 606,500 | 1,041 |
| 2008-01-16 | 1,005 | 1,034 | 972 | 983 | 360,800 | 983 |
| 2008-01-15 | 1,075 | 1,089 | 1,031 | 1,041 | 352,700 | 1,041 |
| 2008-01-11 | 1,100 | 1,120 | 1,065 | 1,071 | 378,800 | 1,071 |
| 2008-01-10 | 1,155 | 1,155 | 1,107 | 1,108 | 496,900 | 1,108 |
| 2008-01-09 | 1,087 | 1,175 | 1,087 | 1,169 | 372,700 | 1,169 |
| 2008-01-08 | 1,154 | 1,158 | 1,107 | 1,127 | 681,300 | 1,127 |
| 2008-01-07 | 1,169 | 1,188 | 1,149 | 1,174 | 418,800 | 1,174 |
| 2008-01-04 | 1,261 | 1,262 | 1,206 | 1,211 | 216,300 | 1,211 |
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