5208 (株)有沢製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 481 | 485 | 461 | 476 | 90,600 | 476 |
| 2009-12-29 | 484 | 484 | 477 | 481 | 33,200 | 481 |
| 2009-12-28 | 488 | 496 | 485 | 485 | 43,600 | 485 |
| 2009-12-25 | 490 | 492 | 485 | 488 | 47,100 | 488 |
| 2009-12-24 | 478 | 497 | 475 | 490 | 97,800 | 490 |
| 2009-12-22 | 490 | 490 | 475 | 482 | 127,400 | 482 |
| 2009-12-21 | 505 | 509 | 485 | 490 | 151,100 | 490 |
| 2009-12-18 | 513 | 515 | 502 | 508 | 65,600 | 508 |
| 2009-12-17 | 512 | 520 | 511 | 516 | 43,300 | 516 |
| 2009-12-16 | 504 | 517 | 504 | 512 | 102,400 | 512 |
| 2009-12-15 | 507 | 522 | 497 | 514 | 113,200 | 514 |
| 2009-12-14 | 510 | 515 | 500 | 511 | 101,600 | 511 |
| 2009-12-11 | 492 | 509 | 488 | 508 | 172,600 | 508 |
| 2009-12-10 | 480 | 495 | 473 | 481 | 106,300 | 481 |
| 2009-12-09 | 477 | 486 | 473 | 485 | 71,800 | 485 |
| 2009-12-08 | 485 | 495 | 482 | 487 | 153,000 | 487 |
| 2009-12-07 | 481 | 496 | 480 | 490 | 204,800 | 490 |
| 2009-12-04 | 469 | 477 | 465 | 476 | 89,800 | 476 |
| 2009-12-03 | 455 | 477 | 451 | 475 | 198,200 | 475 |
| 2009-12-02 | 443 | 459 | 431 | 437 | 195,000 | 437 |
| 2009-12-01 | 421 | 444 | 411 | 439 | 189,000 | 439 |
| 2009-11-30 | 399 | 411 | 391 | 409 | 169,200 | 409 |
| 2009-11-27 | 413 | 416 | 402 | 404 | 73,800 | 404 |
| 2009-11-26 | 416 | 430 | 404 | 418 | 81,200 | 418 |
| 2009-11-25 | 410 | 421 | 405 | 421 | 78,700 | 421 |
| 2009-11-24 | 438 | 440 | 413 | 418 | 93,100 | 418 |
| 2009-11-20 | 436 | 437 | 425 | 433 | 94,500 | 433 |
| 2009-11-19 | 429 | 437 | 420 | 435 | 102,500 | 435 |
| 2009-11-18 | 427 | 442 | 416 | 424 | 127,100 | 424 |
| 2009-11-17 | 441 | 445 | 413 | 418 | 150,300 | 418 |
| 2009-11-16 | 449 | 452 | 433 | 436 | 169,900 | 436 |
| 2009-11-13 | 460 | 463 | 454 | 458 | 155,400 | 458 |
| 2009-11-12 | 509 | 510 | 465 | 470 | 194,600 | 470 |
| 2009-11-11 | 511 | 519 | 500 | 509 | 77,200 | 509 |
| 2009-11-10 | 514 | 526 | 509 | 509 | 68,100 | 509 |
| 2009-11-09 | 522 | 522 | 506 | 512 | 83,300 | 512 |
| 2009-11-06 | 517 | 524 | 514 | 518 | 97,300 | 518 |
| 2009-11-05 | 515 | 522 | 509 | 515 | 111,300 | 515 |
| 2009-11-04 | 555 | 560 | 519 | 525 | 270,900 | 525 |
| 2009-11-02 | 556 | 566 | 553 | 565 | 205,400 | 565 |
| 2009-10-30 | 600 | 605 | 571 | 576 | 266,600 | 576 |
| 2009-10-29 | 588 | 601 | 586 | 590 | 161,800 | 590 |
| 2009-10-28 | 592 | 620 | 591 | 607 | 280,400 | 607 |
| 2009-10-27 | 612 | 613 | 586 | 602 | 593,800 | 602 |
| 2009-10-26 | 664 | 667 | 634 | 634 | 380,300 | 634 |
| 2009-10-23 | 734 | 743 | 725 | 734 | 67,400 | 734 |
| 2009-10-22 | 749 | 749 | 722 | 743 | 87,400 | 743 |
| 2009-10-21 | 713 | 759 | 712 | 749 | 276,300 | 749 |
| 2009-10-20 | 691 | 707 | 691 | 704 | 113,400 | 704 |
| 2009-10-19 | 670 | 692 | 666 | 690 | 222,000 | 690 |
| 2009-10-16 | 674 | 675 | 656 | 668 | 59,500 | 668 |
| 2009-10-15 | 689 | 689 | 666 | 674 | 99,400 | 674 |
| 2009-10-14 | 694 | 695 | 656 | 675 | 126,100 | 675 |
| 2009-10-13 | 690 | 694 | 680 | 686 | 214,600 | 686 |
| 2009-10-09 | 644 | 670 | 641 | 663 | 159,000 | 663 |
| 2009-10-08 | 652 | 653 | 635 | 644 | 159,400 | 644 |
| 2009-10-07 | 593 | 687 | 588 | 661 | 363,500 | 661 |
| 2009-10-06 | 602 | 602 | 582 | 592 | 94,800 | 592 |
| 2009-10-05 | 582 | 598 | 575 | 587 | 111,400 | 587 |
| 2009-10-02 | 591 | 592 | 554 | 577 | 126,100 | 577 |
| 2009-10-01 | 626 | 646 | 614 | 619 | 114,000 | 619 |
| 2009-09-30 | 618 | 646 | 615 | 646 | 95,100 | 646 |
| 2009-09-29 | 642 | 657 | 630 | 636 | 129,000 | 636 |
| 2009-09-28 | 642 | 644 | 618 | 639 | 118,500 | 639 |
| 2009-09-25 | 680 | 685 | 663 | 669 | 190,300 | 669 |
| 2009-09-24 | 668 | 684 | 668 | 682 | 174,800 | 682 |
| 2009-09-18 | 645 | 692 | 645 | 687 | 260,700 | 687 |
| 2009-09-17 | 659 | 665 | 642 | 651 | 96,300 | 651 |
| 2009-09-16 | 669 | 672 | 648 | 649 | 117,700 | 649 |
| 2009-09-15 | 675 | 675 | 641 | 655 | 108,500 | 655 |
| 2009-09-14 | 693 | 697 | 658 | 668 | 130,600 | 668 |
| 2009-09-11 | 709 | 713 | 682 | 697 | 165,000 | 697 |
| 2009-09-10 | 710 | 739 | 710 | 728 | 156,800 | 728 |
| 2009-09-09 | 695 | 696 | 684 | 693 | 66,900 | 693 |
| 2009-09-08 | 705 | 710 | 694 | 699 | 96,600 | 699 |
| 2009-09-07 | 720 | 725 | 709 | 714 | 75,700 | 714 |
| 2009-09-04 | 735 | 739 | 717 | 727 | 65,900 | 727 |
| 2009-09-03 | 736 | 746 | 735 | 738 | 46,200 | 738 |
| 2009-09-02 | 745 | 747 | 736 | 746 | 59,500 | 746 |
| 2009-09-01 | 752 | 779 | 751 | 772 | 70,200 | 772 |
| 2009-08-31 | 768 | 780 | 742 | 748 | 89,000 | 748 |
| 2009-08-28 | 770 | 775 | 758 | 768 | 52,900 | 768 |
| 2009-08-27 | 770 | 770 | 756 | 762 | 44,400 | 762 |
| 2009-08-26 | 767 | 782 | 764 | 779 | 81,400 | 779 |
| 2009-08-25 | 753 | 763 | 749 | 757 | 76,000 | 757 |
| 2009-08-24 | 768 | 773 | 755 | 763 | 68,200 | 763 |
| 2009-08-21 | 750 | 752 | 722 | 738 | 103,800 | 738 |
| 2009-08-20 | 766 | 768 | 740 | 765 | 98,100 | 765 |
| 2009-08-19 | 783 | 791 | 770 | 771 | 95,000 | 771 |
| 2009-08-18 | 781 | 787 | 771 | 780 | 97,400 | 780 |
| 2009-08-17 | 770 | 806 | 766 | 799 | 299,800 | 799 |
| 2009-08-14 | 744 | 764 | 741 | 763 | 171,500 | 763 |
| 2009-08-13 | 723 | 739 | 720 | 738 | 87,100 | 738 |
| 2009-08-12 | 720 | 722 | 711 | 716 | 64,800 | 716 |
| 2009-08-11 | 726 | 730 | 717 | 725 | 105,800 | 725 |
| 2009-08-10 | 741 | 744 | 722 | 734 | 71,000 | 734 |
| 2009-08-07 | 748 | 754 | 715 | 733 | 66,700 | 733 |
| 2009-08-06 | 739 | 756 | 730 | 755 | 91,800 | 755 |
| 2009-08-05 | 750 | 750 | 730 | 736 | 107,700 | 736 |
| 2009-08-04 | 757 | 758 | 715 | 730 | 152,700 | 730 |
| 2009-08-03 | 766 | 773 | 743 | 751 | 126,300 | 751 |
| 2009-07-31 | 778 | 778 | 755 | 767 | 178,700 | 767 |
| 2009-07-30 | 710 | 753 | 709 | 748 | 262,000 | 748 |
| 2009-07-29 | 699 | 710 | 695 | 709 | 112,100 | 709 |
| 2009-07-28 | 705 | 708 | 690 | 695 | 130,000 | 695 |
| 2009-07-27 | 670 | 710 | 665 | 691 | 303,300 | 691 |
| 2009-07-24 | 635 | 656 | 633 | 650 | 196,500 | 650 |
| 2009-07-23 | 620 | 628 | 611 | 616 | 120,400 | 616 |
| 2009-07-22 | 585 | 626 | 580 | 623 | 177,400 | 623 |
| 2009-07-21 | 557 | 582 | 557 | 581 | 61,600 | 581 |
| 2009-07-17 | 555 | 557 | 540 | 554 | 39,700 | 554 |
| 2009-07-16 | 579 | 580 | 550 | 558 | 60,500 | 558 |
| 2009-07-15 | 555 | 562 | 543 | 549 | 53,100 | 549 |
| 2009-07-14 | 539 | 560 | 539 | 554 | 85,000 | 554 |
| 2009-07-13 | 552 | 562 | 534 | 539 | 112,900 | 539 |
| 2009-07-10 | 569 | 583 | 563 | 571 | 84,300 | 571 |
| 2009-07-09 | 595 | 595 | 572 | 574 | 137,300 | 574 |
| 2009-07-08 | 583 | 605 | 576 | 603 | 260,700 | 603 |
| 2009-07-07 | 583 | 599 | 581 | 588 | 109,300 | 588 |
| 2009-07-06 | 589 | 596 | 582 | 592 | 67,600 | 592 |
| 2009-07-03 | 580 | 595 | 580 | 589 | 77,000 | 589 |
| 2009-07-02 | 598 | 603 | 584 | 599 | 147,900 | 599 |
| 2009-07-01 | 575 | 608 | 571 | 591 | 167,400 | 591 |
| 2009-06-30 | 538 | 586 | 538 | 577 | 131,600 | 577 |
| 2009-06-29 | 551 | 554 | 537 | 539 | 88,700 | 539 |
| 2009-06-26 | 564 | 571 | 545 | 552 | 71,200 | 552 |
| 2009-06-25 | 552 | 565 | 552 | 560 | 75,500 | 560 |
| 2009-06-24 | 551 | 555 | 530 | 538 | 132,500 | 538 |
| 2009-06-23 | 551 | 560 | 549 | 558 | 76,800 | 558 |
| 2009-06-22 | 581 | 584 | 563 | 571 | 125,800 | 571 |
| 2009-06-19 | 596 | 596 | 576 | 580 | 85,100 | 580 |
| 2009-06-18 | 588 | 601 | 588 | 596 | 134,200 | 596 |
| 2009-06-17 | 557 | 586 | 554 | 585 | 142,900 | 585 |
| 2009-06-16 | 581 | 586 | 552 | 552 | 272,900 | 552 |
| 2009-06-15 | 603 | 616 | 600 | 601 | 93,400 | 601 |
| 2009-06-12 | 612 | 619 | 599 | 599 | 217,700 | 599 |
| 2009-06-11 | 580 | 628 | 573 | 607 | 382,300 | 607 |
| 2009-06-10 | 535 | 576 | 530 | 575 | 227,700 | 575 |
| 2009-06-09 | 513 | 580 | 513 | 535 | 383,100 | 535 |
| 2009-06-08 | 478 | 517 | 478 | 510 | 213,400 | 510 |
| 2009-06-05 | 470 | 481 | 469 | 471 | 75,700 | 471 |
| 2009-06-04 | 458 | 467 | 449 | 465 | 71,600 | 465 |
| 2009-06-03 | 467 | 467 | 458 | 462 | 60,300 | 462 |
| 2009-06-02 | 471 | 474 | 463 | 463 | 90,300 | 463 |
| 2009-06-01 | 426 | 468 | 420 | 459 | 160,100 | 459 |
| 2009-05-29 | 413 | 427 | 408 | 420 | 141,800 | 420 |
| 2009-05-28 | 402 | 412 | 400 | 406 | 91,800 | 406 |
| 2009-05-27 | 401 | 405 | 398 | 399 | 20,200 | 399 |
| 2009-05-26 | 400 | 405 | 394 | 397 | 68,000 | 397 |
| 2009-05-25 | 397 | 403 | 397 | 401 | 33,200 | 401 |
| 2009-05-22 | 396 | 405 | 388 | 392 | 62,400 | 392 |
| 2009-05-21 | 388 | 395 | 377 | 395 | 54,000 | 395 |
| 2009-05-20 | 387 | 389 | 383 | 386 | 40,700 | 386 |
| 2009-05-19 | 374 | 385 | 374 | 382 | 30,800 | 382 |
| 2009-05-18 | 372 | 374 | 362 | 369 | 51,800 | 369 |
| 2009-05-15 | 370 | 383 | 369 | 380 | 45,300 | 380 |
| 2009-05-14 | 380 | 383 | 374 | 375 | 46,200 | 375 |
| 2009-05-13 | 384 | 389 | 380 | 384 | 39,900 | 384 |
| 2009-05-12 | 392 | 397 | 386 | 389 | 34,700 | 389 |
| 2009-05-11 | 392 | 396 | 390 | 393 | 64,800 | 393 |
| 2009-05-08 | 392 | 393 | 382 | 392 | 51,000 | 392 |
| 2009-05-07 | 389 | 393 | 380 | 393 | 99,300 | 393 |
| 2009-05-01 | 366 | 372 | 362 | 369 | 36,900 | 369 |
| 2009-04-30 | 358 | 371 | 358 | 370 | 54,300 | 370 |
| 2009-04-28 | 362 | 372 | 359 | 362 | 60,400 | 362 |
| 2009-04-27 | 348 | 363 | 348 | 360 | 202,200 | 360 |
| 2009-04-24 | 372 | 388 | 372 | 378 | 94,000 | 378 |
| 2009-04-23 | 377 | 382 | 371 | 377 | 64,100 | 377 |
| 2009-04-22 | 393 | 397 | 375 | 382 | 77,800 | 382 |
| 2009-04-21 | 390 | 397 | 387 | 393 | 65,500 | 393 |
| 2009-04-20 | 405 | 407 | 401 | 407 | 42,200 | 407 |
| 2009-04-17 | 403 | 411 | 401 | 406 | 51,200 | 406 |
| 2009-04-16 | 400 | 411 | 399 | 399 | 51,700 | 399 |
| 2009-04-15 | 406 | 413 | 395 | 404 | 105,700 | 404 |
| 2009-04-14 | 390 | 405 | 381 | 405 | 115,400 | 405 |
| 2009-04-13 | 384 | 388 | 382 | 386 | 47,400 | 386 |
| 2009-04-10 | 377 | 384 | 372 | 377 | 37,900 | 377 |
| 2009-04-09 | 359 | 375 | 359 | 374 | 56,000 | 374 |
| 2009-04-08 | 367 | 367 | 356 | 357 | 34,400 | 357 |
| 2009-04-07 | 369 | 370 | 364 | 370 | 44,700 | 370 |
| 2009-04-06 | 367 | 375 | 363 | 364 | 65,000 | 364 |
| 2009-04-03 | 370 | 377 | 362 | 362 | 134,500 | 362 |
| 2009-04-02 | 368 | 382 | 365 | 375 | 114,200 | 375 |
| 2009-04-01 | 366 | 376 | 365 | 365 | 127,000 | 365 |
| 2009-03-31 | 373 | 382 | 371 | 376 | 147,900 | 376 |
| 2009-03-30 | 376 | 384 | 372 | 378 | 135,000 | 378 |
| 2009-03-27 | 393 | 400 | 383 | 383 | 61,800 | 383 |
| 2009-03-26 | 374 | 384 | 369 | 383 | 70,200 | 383 |
| 2009-03-25 | 370 | 375 | 366 | 374 | 82,600 | 374 |
| 2009-03-24 | 372 | 372 | 357 | 369 | 59,900 | 369 |
| 2009-03-23 | 351 | 362 | 348 | 362 | 55,200 | 362 |
| 2009-03-19 | 356 | 360 | 349 | 351 | 71,800 | 351 |
| 2009-03-18 | 374 | 374 | 356 | 360 | 81,800 | 360 |
| 2009-03-17 | 365 | 375 | 364 | 374 | 156,500 | 374 |
| 2009-03-16 | 338 | 360 | 338 | 358 | 164,400 | 358 |
| 2009-03-13 | 323 | 335 | 322 | 330 | 208,600 | 330 |
| 2009-03-12 | 321 | 330 | 311 | 313 | 134,200 | 313 |
| 2009-03-11 | 310 | 321 | 310 | 320 | 62,600 | 320 |
| 2009-03-10 | 300 | 306 | 300 | 302 | 47,200 | 302 |
| 2009-03-09 | 305 | 308 | 303 | 303 | 15,800 | 303 |
| 2009-03-06 | 301 | 310 | 300 | 304 | 53,900 | 304 |
| 2009-03-05 | 302 | 312 | 302 | 305 | 56,400 | 305 |
| 2009-03-04 | 295 | 302 | 292 | 298 | 57,600 | 298 |
| 2009-03-03 | 302 | 303 | 294 | 299 | 26,700 | 299 |
| 2009-03-02 | 295 | 313 | 295 | 301 | 65,000 | 301 |
| 2009-02-27 | 302 | 312 | 300 | 304 | 81,100 | 304 |
| 2009-02-26 | 298 | 306 | 293 | 297 | 186,100 | 297 |
| 2009-02-25 | 281 | 285 | 277 | 283 | 81,300 | 283 |
| 2009-02-24 | 286 | 288 | 276 | 279 | 68,100 | 279 |
| 2009-02-23 | 286 | 290 | 286 | 290 | 33,000 | 290 |
| 2009-02-20 | 296 | 296 | 288 | 288 | 40,200 | 288 |
| 2009-02-19 | 291 | 300 | 290 | 295 | 37,100 | 295 |
| 2009-02-18 | 287 | 294 | 286 | 292 | 39,000 | 292 |
| 2009-02-17 | 300 | 300 | 296 | 297 | 27,400 | 297 |
| 2009-02-16 | 303 | 304 | 298 | 302 | 49,700 | 302 |
| 2009-02-13 | 302 | 305 | 300 | 301 | 76,300 | 301 |
| 2009-02-12 | 309 | 312 | 301 | 304 | 71,900 | 304 |
| 2009-02-10 | 317 | 319 | 311 | 311 | 53,100 | 311 |
| 2009-02-09 | 318 | 320 | 311 | 312 | 31,300 | 312 |
| 2009-02-06 | 319 | 323 | 315 | 319 | 36,900 | 319 |
| 2009-02-05 | 322 | 323 | 313 | 318 | 61,800 | 318 |
| 2009-02-04 | 316 | 322 | 310 | 317 | 60,500 | 317 |
| 2009-02-03 | 313 | 322 | 313 | 318 | 25,500 | 318 |
| 2009-02-02 | 318 | 323 | 311 | 316 | 32,900 | 316 |
| 2009-01-30 | 319 | 322 | 315 | 320 | 48,800 | 320 |
| 2009-01-29 | 327 | 328 | 319 | 327 | 54,400 | 327 |
| 2009-01-28 | 323 | 326 | 311 | 326 | 48,700 | 326 |
| 2009-01-27 | 309 | 326 | 309 | 322 | 82,900 | 322 |
| 2009-01-26 | 304 | 308 | 302 | 305 | 55,000 | 305 |
| 2009-01-23 | 300 | 305 | 299 | 299 | 48,100 | 299 |
| 2009-01-22 | 308 | 308 | 298 | 305 | 66,600 | 305 |
| 2009-01-21 | 298 | 304 | 298 | 299 | 68,800 | 299 |
| 2009-01-20 | 306 | 306 | 301 | 302 | 57,500 | 302 |
| 2009-01-19 | 305 | 312 | 305 | 307 | 27,500 | 307 |
| 2009-01-16 | 300 | 311 | 300 | 310 | 64,900 | 310 |
| 2009-01-15 | 301 | 303 | 297 | 300 | 82,100 | 300 |
| 2009-01-14 | 302 | 310 | 302 | 306 | 66,300 | 306 |
| 2009-01-13 | 308 | 309 | 301 | 303 | 108,100 | 303 |
| 2009-01-09 | 314 | 321 | 310 | 313 | 94,400 | 313 |
| 2009-01-08 | 325 | 330 | 317 | 318 | 100,600 | 318 |
| 2009-01-07 | 319 | 336 | 319 | 332 | 88,200 | 332 |
| 2009-01-06 | 315 | 322 | 312 | 320 | 74,100 | 320 |
| 2009-01-05 | 317 | 320 | 307 | 310 | 62,700 | 310 |
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