5208 (株)有沢製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	450	451	445	450	117,200	450
2010-12-29	450	452	449	449	165,200	449
2010-12-28	449	450	448	450	99,000	450
2010-12-27	449	450	445	449	185,900	449
2010-12-24	457	459	449	451	220,400	451
2010-12-22	471	472	463	464	200,400	464
2010-12-21	475	477	467	476	305,700	476
2010-12-20	482	482	470	478	383,500	478
2010-12-17	485	493	484	487	321,200	487
2010-12-16	476	488	473	483	250,800	483
2010-12-15	470	476	470	475	154,400	475
2010-12-14	471	477	467	469	322,200	469
2010-12-13	470	472	464	471	176,800	471
2010-12-10	470	471	460	469	205,100	469
2010-12-09	466	477	466	469	264,700	469
2010-12-08	456	463	453	463	162,200	463
2010-12-07	456	457	451	453	174,700	453
2010-12-06	457	459	452	458	196,000	458
2010-12-03	456	459	452	456	217,300	456
2010-12-02	445	449	443	449	205,800	449
2010-12-01	448	448	437	441	155,200	441
2010-11-30	449	450	440	440	318,300	440
2010-11-29	436	446	436	442	298,200	442
2010-11-26	440	442	432	433	145,700	433
2010-11-25	432	439	431	437	170,700	437
2010-11-24	421	427	419	424	272,900	424
2010-11-22	428	437	428	434	159,300	434
2010-11-19	432	433	425	427	138,500	427
2010-11-18	419	427	418	425	152,300	425
2010-11-17	418	422	416	421	110,700	421
2010-11-16	425	430	418	420	201,400	420
2010-11-15	421	427	418	424	206,000	424
2010-11-12	417	422	415	416	172,000	416
2010-11-11	416	418	413	417	113,900	417
2010-11-10	407	422	407	415	274,600	415
2010-11-09	406	406	399	406	165,800	406
2010-11-08	400	407	400	403	194,900	403
2010-11-05	403	409	392	398	270,900	398
2010-11-04	386	391	382	390	204,400	390
2010-11-02	387	387	373	379	184,700	379
2010-11-01	392	395	381	389	210,800	389
2010-10-29	407	410	391	396	327,900	396
2010-10-28	410	417	405	409	476,600	409
2010-10-27	451	455	415	418	1,223,400	418
2010-10-26	487	503	487	501	236,300	501
2010-10-25	491	494	485	489	132,600	489
2010-10-22	485	493	482	490	154,800	490
2010-10-21	498	498	488	489	104,300	489
2010-10-20	496	500	493	499	90,300	499
2010-10-19	504	508	499	506	115,500	506
2010-10-18	507	513	504	505	53,700	505
2010-10-15	515	515	507	509	79,300	509
2010-10-14	512	518	504	513	74,000	513
2010-10-13	514	514	502	504	84,700	504
2010-10-12	527	530	505	506	91,100	506
2010-10-08	524	530	523	527	111,200	527
2010-10-07	515	530	515	519	123,000	519
2010-10-06	514	519	511	516	146,500	516
2010-10-05	501	518	490	514	151,700	514
2010-10-04	520	522	505	511	104,100	511
2010-10-01	521	521	508	519	104,100	519
2010-09-30	538	540	520	520	121,100	520
2010-09-29	535	537	530	535	115,500	535
2010-09-28	531	540	528	534	85,500	534
2010-09-27	525	536	523	535	90,100	535
2010-09-24	540	541	528	529	286,900	529
2010-09-22	549	549	540	544	94,900	544
2010-09-21	562	565	550	555	119,800	555
2010-09-17	548	565	548	558	151,300	558
2010-09-16	554	561	546	548	132,600	548
2010-09-15	534	557	527	551	138,900	551
2010-09-14	550	553	534	540	103,600	540
2010-09-13	545	559	542	551	155,100	551
2010-09-10	532	538	530	535	159,500	535
2010-09-09	537	539	532	535	77,400	535
2010-09-08	546	546	526	530	164,800	530
2010-09-07	530	568	528	549	429,700	549
2010-09-06	523	529	522	525	145,900	525
2010-09-03	516	527	516	519	102,600	519
2010-09-02	525	525	507	515	121,500	515
2010-09-01	507	515	497	511	159,600	511
2010-08-31	531	533	512	513	169,700	513
2010-08-30	564	571	540	544	162,900	544
2010-08-27	526	547	523	543	136,000	543
2010-08-26	537	540	525	529	127,900	529
2010-08-25	534	557	533	538	176,600	538
2010-08-24	557	558	540	544	177,100	544
2010-08-23	580	584	568	568	70,000	568
2010-08-20	590	593	581	586	94,500	586
2010-08-19	577	598	575	595	81,600	595
2010-08-18	578	592	578	580	111,200	580
2010-08-17	590	592	578	579	147,600	579
2010-08-16	600	601	596	598	81,900	598
2010-08-13	602	611	593	606	130,700	606
2010-08-12	587	602	582	601	134,000	601
2010-08-11	624	624	606	607	113,800	607
2010-08-10	627	639	620	624	90,300	624
2010-08-09	634	635	623	629	83,900	629
2010-08-06	630	637	627	636	114,900	636
2010-08-05	643	660	622	634	170,300	634
2010-08-04	635	639	626	634	181,300	634
2010-08-03	648	648	626	634	253,500	634
2010-08-02	654	658	636	638	321,200	638
2010-07-30	662	674	656	660	333,300	660
2010-07-29	652	683	652	671	722,300	671
2010-07-28	640	675	633	660	1,416,900	660
2010-07-27	565	595	561	580	184,900	580
2010-07-26	558	568	554	566	104,000	566
2010-07-23	543	558	542	550	126,100	550
2010-07-22	528	536	520	527	119,400	527
2010-07-21	554	559	531	536	78,700	536
2010-07-20	550	554	534	544	112,400	544
2010-07-16	569	573	552	553	82,100	553
2010-07-15	585	585	573	575	84,600	575
2010-07-14	589	595	583	588	145,300	588
2010-07-13	585	588	575	579	70,700	579
2010-07-12	586	593	584	585	139,600	585
2010-07-09	600	601	588	595	84,100	595
2010-07-08	600	602	593	596	83,900	596
2010-07-07	597	597	572	580	121,100	580
2010-07-06	580	598	575	596	104,700	596
2010-07-05	574	591	573	590	91,900	590
2010-07-02	562	580	561	573	88,200	573
2010-07-01	570	576	561	568	151,800	568
2010-06-30	586	587	567	579	215,900	579
2010-06-29	620	637	599	605	194,100	605
2010-06-28	640	643	615	627	201,100	627
2010-06-25	646	648	634	642	138,800	642
2010-06-24	652	664	647	655	147,800	655
2010-06-23	656	663	653	654	150,000	654
2010-06-22	663	673	661	673	198,400	673
2010-06-21	657	680	655	673	229,900	673
2010-06-18	640	653	640	651	161,700	651
2010-06-17	657	658	636	645	130,800	645
2010-06-16	650	665	649	657	177,100	657
2010-06-15	636	651	636	640	113,100	640
2010-06-14	636	646	635	643	148,200	643
2010-06-11	626	632	623	628	148,500	628
2010-06-10	611	616	607	616	227,600	616
2010-06-09	620	649	609	611	246,000	611
2010-06-08	621	647	617	629	295,800	629
2010-06-07	613	628	608	621	279,000	621
2010-06-04	628	638	628	631	132,700	631
2010-06-03	629	639	623	638	145,700	638
2010-06-02	618	638	615	619	190,500	619
2010-06-01	639	652	622	628	208,100	628
2010-05-31	631	646	631	636	196,700	636
2010-05-28	635	648	634	641	233,800	641
2010-05-27	607	629	600	625	258,900	625
2010-05-26	612	620	590	606	307,600	606
2010-05-25	635	635	602	606	355,000	606
2010-05-24	656	668	629	640	371,700	640
2010-05-21	625	660	618	655	593,000	655
2010-05-20	638	673	631	647	404,000	647
2010-05-19	650	651	612	645	440,800	645
2010-05-18	682	691	652	661	315,200	661
2010-05-17	693	694	675	681	298,200	681
2010-05-14	713	713	698	705	259,000	705
2010-05-13	713	721	707	716	299,900	716
2010-05-12	701	730	695	698	590,600	698
2010-05-11	716	720	688	691	392,300	691
2010-05-10	684	717	682	701	324,900	701
2010-05-07	687	696	669	692	679,000	692
2010-05-06	724	728	717	717	312,400	717
2010-04-30	744	757	737	739	536,000	739
2010-04-28	702	747	701	738	812,900	738
2010-04-27	740	743	730	731	367,700	731
2010-04-26	747	749	742	744	310,000	744
2010-04-23	735	754	732	735	637,600	735
2010-04-22	730	740	714	738	762,900	738
2010-04-21	709	723	709	723	383,900	723
2010-04-20	720	724	695	699	602,100	699
2010-04-19	698	703	693	696	282,900	696
2010-04-16	726	726	704	711	447,300	711
2010-04-15	714	738	704	726	683,800	726
2010-04-14	712	724	696	698	619,000	698
2010-04-13	729	729	696	708	695,400	708
2010-04-12	740	742	723	725	589,000	725
2010-04-09	735	743	725	739	421,300	739
2010-04-08	748	754	722	734	1,022,400	734
2010-04-07	755	797	748	757	1,909,400	757
2010-04-06	754	760	736	742	696,700	742
2010-04-05	766	775	740	762	1,362,000	762
2010-04-02	674	762	673	756	4,006,100	756
2010-04-01	666	670	659	668	240,900	668
2010-03-31	668	675	661	666	287,900	666
2010-03-30	675	680	666	678	603,000	678
2010-03-29	650	674	643	674	608,800	674
2010-03-26	645	652	627	648	552,900	648
2010-03-25	638	640	616	627	479,000	627
2010-03-24	662	666	637	643	352,600	643
2010-03-23	660	660	649	652	202,200	652
2010-03-19	656	662	653	658	167,200	658
2010-03-18	665	665	653	657	253,300	657
2010-03-17	660	674	655	660	262,800	660
2010-03-16	665	668	652	658	316,800	658
2010-03-15	686	687	660	665	440,000	665
2010-03-12	665	684	651	676	987,600	676
2010-03-11	662	667	648	660	510,600	660
2010-03-10	640	665	636	659	900,300	659
2010-03-09	636	641	628	634	267,000	634
2010-03-08	631	642	625	639	432,800	639
2010-03-05	616	628	615	621	184,300	621
2010-03-04	619	623	612	614	193,700	614
2010-03-03	617	630	612	618	237,400	618
2010-03-02	615	622	611	615	193,600	615
2010-03-01	620	623	611	616	163,200	616
2010-02-26	614	627	607	623	438,100	623
2010-02-25	648	650	619	624	549,300	624
2010-02-24	638	673	631	648	1,557,200	648
2010-02-23	644	647	634	639	366,900	639
2010-02-22	639	649	633	639	358,600	639
2010-02-19	655	659	631	633	765,900	633
2010-02-18	675	678	655	664	640,100	664
2010-02-17	676	681	661	669	938,800	669
2010-02-16	645	682	643	667	1,742,700	667
2010-02-15	653	656	641	650	489,200	650
2010-02-12	660	661	635	644	1,014,800	644
2010-02-10	620	676	618	659	2,591,400	659
2010-02-09	609	623	594	597	386,100	597
2010-02-08	641	643	605	617	836,000	617
2010-02-05	592	640	583	636	1,078,500	636
2010-02-04	610	627	593	612	726,700	612
2010-02-03	582	587	576	583	232,000	583
2010-02-02	570	586	568	572	267,200	572
2010-02-01	576	598	551	565	379,000	565
2010-01-29	565	614	561	586	712,000	586
2010-01-28	570	583	568	576	386,300	576
2010-01-27	572	590	568	579	623,800	579
2010-01-26	620	620	562	566	1,141,600	566
2010-01-25	604	617	604	610	330,600	610
2010-01-22	621	627	612	621	389,900	621
2010-01-21	634	635	618	633	489,000	633
2010-01-20	634	644	620	629	799,300	629
2010-01-19	605	646	605	634	1,641,800	634
2010-01-18	618	618	597	601	442,100	601
2010-01-15	620	626	607	620	588,400	620
2010-01-14	610	635	588	627	1,425,800	627
2010-01-13	641	662	615	620	3,276,300	620
2010-01-12	660	660	620	660	3,118,800	660
2010-01-08	540	560	521	560	1,157,500	560
2010-01-07	466	488	453	480	264,400	480
2010-01-06	473	473	459	464	72,900	464
2010-01-05	479	480	466	467	50,200	467
2010-01-04	480	483	471	471	63,600	471

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 [2010年度]

5208 (株)有沢製作所の時系列データ [2010年度]