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
2010-12-30450451445450117,200450
2010-12-29450452449449165,200449
2010-12-2844945044845099,000450
2010-12-27449450445449185,900449
2010-12-24457459449451220,400451
2010-12-22471472463464200,400464
2010-12-21475477467476305,700476
2010-12-20482482470478383,500478
2010-12-17485493484487321,200487
2010-12-16476488473483250,800483
2010-12-15470476470475154,400475
2010-12-14471477467469322,200469
2010-12-13470472464471176,800471
2010-12-10470471460469205,100469
2010-12-09466477466469264,700469
2010-12-08456463453463162,200463
2010-12-07456457451453174,700453
2010-12-06457459452458196,000458
2010-12-03456459452456217,300456
2010-12-02445449443449205,800449
2010-12-01448448437441155,200441
2010-11-30449450440440318,300440
2010-11-29436446436442298,200442
2010-11-26440442432433145,700433
2010-11-25432439431437170,700437
2010-11-24421427419424272,900424
2010-11-22428437428434159,300434
2010-11-19432433425427138,500427
2010-11-18419427418425152,300425
2010-11-17418422416421110,700421
2010-11-16425430418420201,400420
2010-11-15421427418424206,000424
2010-11-12417422415416172,000416
2010-11-11416418413417113,900417
2010-11-10407422407415274,600415
2010-11-09406406399406165,800406
2010-11-08400407400403194,900403
2010-11-05403409392398270,900398
2010-11-04386391382390204,400390
2010-11-02387387373379184,700379
2010-11-01392395381389210,800389
2010-10-29407410391396327,900396
2010-10-28410417405409476,600409
2010-10-274514554154181,223,400418
2010-10-26487503487501236,300501
2010-10-25491494485489132,600489
2010-10-22485493482490154,800490
2010-10-21498498488489104,300489
2010-10-2049650049349990,300499
2010-10-19504508499506115,500506
2010-10-1850751350450553,700505
2010-10-1551551550750979,300509
2010-10-1451251850451374,000513
2010-10-1351451450250484,700504
2010-10-1252753050550691,100506
2010-10-08524530523527111,200527
2010-10-07515530515519123,000519
2010-10-06514519511516146,500516
2010-10-05501518490514151,700514
2010-10-04520522505511104,100511
2010-10-01521521508519104,100519
2010-09-30538540520520121,100520
2010-09-29535537530535115,500535
2010-09-2853154052853485,500534
2010-09-2752553652353590,100535
2010-09-24540541528529286,900529
2010-09-2254954954054494,900544
2010-09-21562565550555119,800555
2010-09-17548565548558151,300558
2010-09-16554561546548132,600548
2010-09-15534557527551138,900551
2010-09-14550553534540103,600540
2010-09-13545559542551155,100551
2010-09-10532538530535159,500535
2010-09-0953753953253577,400535
2010-09-08546546526530164,800530
2010-09-07530568528549429,700549
2010-09-06523529522525145,900525
2010-09-03516527516519102,600519
2010-09-02525525507515121,500515
2010-09-01507515497511159,600511
2010-08-31531533512513169,700513
2010-08-30564571540544162,900544
2010-08-27526547523543136,000543
2010-08-26537540525529127,900529
2010-08-25534557533538176,600538
2010-08-24557558540544177,100544
2010-08-2358058456856870,000568
2010-08-2059059358158694,500586
2010-08-1957759857559581,600595
2010-08-18578592578580111,200580
2010-08-17590592578579147,600579
2010-08-1660060159659881,900598
2010-08-13602611593606130,700606
2010-08-12587602582601134,000601
2010-08-11624624606607113,800607
2010-08-1062763962062490,300624
2010-08-0963463562362983,900629
2010-08-06630637627636114,900636
2010-08-05643660622634170,300634
2010-08-04635639626634181,300634
2010-08-03648648626634253,500634
2010-08-02654658636638321,200638
2010-07-30662674656660333,300660
2010-07-29652683652671722,300671
2010-07-286406756336601,416,900660
2010-07-27565595561580184,900580
2010-07-26558568554566104,000566
2010-07-23543558542550126,100550
2010-07-22528536520527119,400527
2010-07-2155455953153678,700536
2010-07-20550554534544112,400544
2010-07-1656957355255382,100553
2010-07-1558558557357584,600575
2010-07-14589595583588145,300588
2010-07-1358558857557970,700579
2010-07-12586593584585139,600585
2010-07-0960060158859584,100595
2010-07-0860060259359683,900596
2010-07-07597597572580121,100580
2010-07-06580598575596104,700596
2010-07-0557459157359091,900590
2010-07-0256258056157388,200573
2010-07-01570576561568151,800568
2010-06-30586587567579215,900579
2010-06-29620637599605194,100605
2010-06-28640643615627201,100627
2010-06-25646648634642138,800642
2010-06-24652664647655147,800655
2010-06-23656663653654150,000654
2010-06-22663673661673198,400673
2010-06-21657680655673229,900673
2010-06-18640653640651161,700651
2010-06-17657658636645130,800645
2010-06-16650665649657177,100657
2010-06-15636651636640113,100640
2010-06-14636646635643148,200643
2010-06-11626632623628148,500628
2010-06-10611616607616227,600616
2010-06-09620649609611246,000611
2010-06-08621647617629295,800629
2010-06-07613628608621279,000621
2010-06-04628638628631132,700631
2010-06-03629639623638145,700638
2010-06-02618638615619190,500619
2010-06-01639652622628208,100628
2010-05-31631646631636196,700636
2010-05-28635648634641233,800641
2010-05-27607629600625258,900625
2010-05-26612620590606307,600606
2010-05-25635635602606355,000606
2010-05-24656668629640371,700640
2010-05-21625660618655593,000655
2010-05-20638673631647404,000647
2010-05-19650651612645440,800645
2010-05-18682691652661315,200661
2010-05-17693694675681298,200681
2010-05-14713713698705259,000705
2010-05-13713721707716299,900716
2010-05-12701730695698590,600698
2010-05-11716720688691392,300691
2010-05-10684717682701324,900701
2010-05-07687696669692679,000692
2010-05-06724728717717312,400717
2010-04-30744757737739536,000739
2010-04-28702747701738812,900738
2010-04-27740743730731367,700731
2010-04-26747749742744310,000744
2010-04-23735754732735637,600735
2010-04-22730740714738762,900738
2010-04-21709723709723383,900723
2010-04-20720724695699602,100699
2010-04-19698703693696282,900696
2010-04-16726726704711447,300711
2010-04-15714738704726683,800726
2010-04-14712724696698619,000698
2010-04-13729729696708695,400708
2010-04-12740742723725589,000725
2010-04-09735743725739421,300739
2010-04-087487547227341,022,400734
2010-04-077557977487571,909,400757
2010-04-06754760736742696,700742
2010-04-057667757407621,362,000762
2010-04-026747626737564,006,100756
2010-04-01666670659668240,900668
2010-03-31668675661666287,900666
2010-03-30675680666678603,000678
2010-03-29650674643674608,800674
2010-03-26645652627648552,900648
2010-03-25638640616627479,000627
2010-03-24662666637643352,600643
2010-03-23660660649652202,200652
2010-03-19656662653658167,200658
2010-03-18665665653657253,300657
2010-03-17660674655660262,800660
2010-03-16665668652658316,800658
2010-03-15686687660665440,000665
2010-03-12665684651676987,600676
2010-03-11662667648660510,600660
2010-03-10640665636659900,300659
2010-03-09636641628634267,000634
2010-03-08631642625639432,800639
2010-03-05616628615621184,300621
2010-03-04619623612614193,700614
2010-03-03617630612618237,400618
2010-03-02615622611615193,600615
2010-03-01620623611616163,200616
2010-02-26614627607623438,100623
2010-02-25648650619624549,300624
2010-02-246386736316481,557,200648
2010-02-23644647634639366,900639
2010-02-22639649633639358,600639
2010-02-19655659631633765,900633
2010-02-18675678655664640,100664
2010-02-17676681661669938,800669
2010-02-166456826436671,742,700667
2010-02-15653656641650489,200650
2010-02-126606616356441,014,800644
2010-02-106206766186592,591,400659
2010-02-09609623594597386,100597
2010-02-08641643605617836,000617
2010-02-055926405836361,078,500636
2010-02-04610627593612726,700612
2010-02-03582587576583232,000583
2010-02-02570586568572267,200572
2010-02-01576598551565379,000565
2010-01-29565614561586712,000586
2010-01-28570583568576386,300576
2010-01-27572590568579623,800579
2010-01-266206205625661,141,600566
2010-01-25604617604610330,600610
2010-01-22621627612621389,900621
2010-01-21634635618633489,000633
2010-01-20634644620629799,300629
2010-01-196056466056341,641,800634
2010-01-18618618597601442,100601
2010-01-15620626607620588,400620
2010-01-146106355886271,425,800627
2010-01-136416626156203,276,300620
2010-01-126606606206603,118,800660
2010-01-085405605215601,157,500560
2010-01-07466488453480264,400480
2010-01-0647347345946472,900464
2010-01-0547948046646750,200467
2010-01-0448048347147163,600471

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