5208 (株)有沢製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	284	286	280	286	62,400	286
2011-12-29	288	288	280	283	91,200	283
2011-12-28	292	292	289	290	28,200	290
2011-12-27	287	297	286	292	50,600	292
2011-12-26	291	291	285	289	71,000	289
2011-12-22	287	290	281	283	47,300	283
2011-12-21	290	292	287	290	70,000	290
2011-12-20	290	291	284	285	79,800	285
2011-12-19	290	290	283	288	55,600	288
2011-12-16	293	296	291	291	30,100	291
2011-12-15	299	299	292	292	79,400	292
2011-12-14	305	307	301	301	81,100	301
2011-12-13	304	308	304	308	46,600	308
2011-12-12	316	316	308	309	42,300	309
2011-12-09	313	314	306	308	107,400	308
2011-12-08	319	319	315	318	24,500	318
2011-12-07	314	320	312	317	45,300	317
2011-12-06	324	325	311	311	50,000	311
2011-12-05	311	321	310	318	43,300	318
2011-12-02	314	314	308	313	28,900	313
2011-12-01	315	316	311	313	49,600	313
2011-11-30	304	307	302	304	51,700	304
2011-11-29	306	308	298	308	60,200	308
2011-11-28	303	306	297	298	73,600	298
2011-11-25	306	306	300	300	52,000	300
2011-11-24	303	304	301	301	36,300	301
2011-11-22	301	308	301	307	36,900	307
2011-11-21	308	309	304	308	14,000	308
2011-11-18	304	309	304	307	19,200	307
2011-11-17	303	313	303	311	18,400	311
2011-11-16	306	308	303	305	47,200	305
2011-11-15	307	312	303	310	17,400	310
2011-11-14	310	315	307	313	15,600	313
2011-11-11	308	310	303	308	48,400	308
2011-11-10	310	315	305	308	56,300	308
2011-11-09	315	320	311	316	52,800	316
2011-11-08	333	333	315	315	76,800	315
2011-11-07	330	333	326	333	36,600	333
2011-11-04	336	338	332	334	74,500	334
2011-11-02	344	350	340	344	33,200	344
2011-11-01	349	352	344	344	27,500	344
2011-10-31	361	366	355	355	48,900	355
2011-10-28	352	361	352	361	63,500	361
2011-10-27	341	349	341	348	48,200	348
2011-10-26	342	347	341	343	38,400	343
2011-10-25	352	361	349	350	30,100	350
2011-10-24	355	357	348	355	23,500	355
2011-10-21	348	352	346	351	20,000	351
2011-10-20	351	355	344	352	25,300	352
2011-10-19	363	364	350	357	17,200	357
2011-10-18	360	360	350	359	14,100	359
2011-10-17	356	360	351	360	21,900	360
2011-10-14	364	364	357	357	18,700	357
2011-10-13	369	374	364	367	21,700	367
2011-10-12	362	374	359	364	39,500	364
2011-10-11	359	363	359	362	32,500	362
2011-10-07	356	360	354	355	20,000	355
2011-10-06	346	353	344	352	20,200	352
2011-10-05	351	351	337	339	27,600	339
2011-10-04	350	350	340	344	40,700	344
2011-10-03	360	363	354	355	57,400	355
2011-09-30	378	379	365	375	46,900	375
2011-09-29	363	378	362	373	83,000	373
2011-09-28	358	370	355	370	69,400	370
2011-09-27	353	357	346	357	83,000	357
2011-09-26	350	350	327	337	78,100	337
2011-09-22	351	354	340	342	81,300	342
2011-09-21	364	364	354	354	36,700	354
2011-09-20	366	366	358	364	32,500	364
2011-09-16	362	373	362	372	46,800	372
2011-09-15	361	367	358	361	30,500	361
2011-09-14	367	371	352	357	52,700	357
2011-09-13	359	367	356	367	40,400	367
2011-09-12	357	357	350	352	44,700	352
2011-09-09	365	374	362	365	68,100	365
2011-09-08	374	374	365	367	38,900	367
2011-09-07	364	367	361	366	42,800	366
2011-09-06	372	376	358	360	66,700	360
2011-09-05	386	386	376	378	34,300	378
2011-09-02	386	390	380	390	62,500	390
2011-09-01	390	391	386	389	36,900	389
2011-08-31	384	388	384	387	53,300	387
2011-08-30	384	387	382	383	51,400	383
2011-08-29	374	381	372	378	38,800	378
2011-08-26	373	376	369	376	44,100	376
2011-08-25	365	375	365	374	63,800	374
2011-08-24	357	362	352	357	106,900	357
2011-08-23	348	351	343	351	89,000	351
2011-08-22	350	352	341	341	103,400	341
2011-08-19	362	362	349	354	131,900	354
2011-08-18	381	382	369	370	108,100	370
2011-08-17	388	390	380	380	90,800	380
2011-08-16	394	395	389	392	59,300	392
2011-08-15	393	398	389	390	65,500	390
2011-08-12	392	403	386	389	106,000	389
2011-08-11	383	390	376	390	64,700	390
2011-08-10	410	412	390	393	130,800	393
2011-08-09	375	384	367	383	113,800	383
2011-08-08	398	401	391	391	60,400	391
2011-08-05	404	408	402	402	80,600	402
2011-08-04	433	434	419	420	134,200	420
2011-08-03	419	419	412	417	91,800	417
2011-08-02	426	429	421	422	42,600	422
2011-08-01	421	433	421	428	48,500	428
2011-07-29	423	425	423	423	46,200	423
2011-07-28	429	430	425	426	49,000	426
2011-07-27	442	443	432	433	77,300	433
2011-07-26	448	450	444	444	87,800	444
2011-07-25	449	451	444	444	43,100	444
2011-07-22	440	449	440	446	80,500	446
2011-07-21	443	444	438	440	25,000	440
2011-07-20	446	452	440	443	89,400	443
2011-07-19	442	442	437	439	61,400	439
2011-07-15	438	449	436	444	66,900	444
2011-07-14	450	453	444	445	60,600	445
2011-07-13	445	459	445	455	72,700	455
2011-07-12	445	449	445	446	70,200	446
2011-07-11	453	455	449	452	66,200	452
2011-07-08	458	458	453	453	89,900	453
2011-07-07	452	460	452	456	35,100	456
2011-07-06	452	460	451	460	39,200	460
2011-07-05	460	462	453	453	71,500	453
2011-07-04	462	468	457	460	111,600	460
2011-07-01	459	460	456	458	88,100	458
2011-06-30	449	458	443	455	96,600	455
2011-06-29	450	451	444	446	47,200	446
2011-06-28	445	450	445	446	30,300	446
2011-06-27	454	458	444	445	56,800	445
2011-06-24	448	455	442	455	105,200	455
2011-06-23	430	447	430	442	119,300	442
2011-06-22	430	439	430	438	87,000	438
2011-06-21	426	430	422	427	58,800	427
2011-06-20	427	428	421	423	41,000	423
2011-06-17	435	438	416	422	161,700	422
2011-06-16	436	440	434	435	91,400	435
2011-06-15	450	454	436	440	164,100	440
2011-06-14	445	451	442	450	101,800	450
2011-06-13	457	461	448	450	153,000	450
2011-06-10	475	475	462	465	129,600	465
2011-06-09	458	468	453	468	103,100	468
2011-06-08	458	461	451	459	87,500	459
2011-06-07	459	467	454	463	112,400	463
2011-06-06	468	472	456	461	128,500	461
2011-06-03	478	483	466	468	166,500	468
2011-06-02	466	475	465	470	109,700	470
2011-06-01	473	482	469	482	194,700	482
2011-05-31	467	480	466	474	189,800	474
2011-05-30	469	471	457	471	94,600	471
2011-05-27	459	473	453	467	190,100	467
2011-05-26	467	468	458	462	90,800	462
2011-05-25	473	474	463	467	114,200	467
2011-05-24	465	468	461	468	116,300	468
2011-05-23	454	473	450	467	211,400	467
2011-05-20	465	472	452	460	255,200	460
2011-05-19	459	460	452	453	98,200	453
2011-05-18	453	460	446	457	96,900	457
2011-05-17	442	450	436	448	131,600	448
2011-05-16	441	445	435	437	132,600	437
2011-05-13	461	468	438	447	183,800	447
2011-05-12	466	470	456	456	173,300	456
2011-05-11	453	475	443	474	326,500	474
2011-05-10	456	460	439	445	195,100	445
2011-05-09	449	456	444	456	194,000	456
2011-05-06	432	448	432	447	348,600	447
2011-05-02	427	455	424	448	966,400	448
2011-04-28	400	403	395	403	95,500	403
2011-04-27	398	404	397	403	127,600	403
2011-04-26	391	399	391	396	83,100	396
2011-04-25	403	406	394	397	81,300	397
2011-04-22	389	403	388	401	102,400	401
2011-04-21	399	399	391	392	83,500	392
2011-04-20	385	396	385	395	92,600	395
2011-04-19	381	389	381	383	96,000	383
2011-04-18	390	391	383	387	72,500	387
2011-04-15	386	388	381	382	62,900	382
2011-04-14	377	391	375	389	163,400	389
2011-04-13	374	381	373	377	135,400	377
2011-04-12	378	380	375	377	142,100	377
2011-04-11	385	390	380	384	78,500	384
2011-04-08	376	387	374	382	151,200	382
2011-04-07	390	395	375	376	130,400	376
2011-04-06	390	394	376	382	205,900	382
2011-04-05	401	403	383	394	244,300	394
2011-04-04	420	421	402	403	258,700	403
2011-04-01	439	446	422	422	269,200	422
2011-03-31	415	448	404	447	558,200	447
2011-03-30	381	407	379	407	252,700	407
2011-03-29	388	389	372	379	244,400	379
2011-03-28	379	389	372	389	264,000	389
2011-03-25	400	404	377	379	573,200	379
2011-03-24	418	424	418	420	238,600	420
2011-03-23	405	416	401	410	203,900	410
2011-03-22	395	419	393	404	192,600	404
2011-03-18	357	390	357	382	285,200	382
2011-03-17	306	356	306	349	325,300	349
2011-03-16	290	326	290	314	470,100	314
2011-03-15	360	360	288	291	459,200	291
2011-03-14	367	390	359	368	520,300	368
2011-03-11	442	447	438	439	280,900	439
2011-03-10	460	461	448	450	188,900	450
2011-03-09	469	472	460	464	138,800	464
2011-03-08	473	475	464	467	136,400	467
2011-03-07	483	483	473	475	82,300	475
2011-03-04	496	496	482	485	86,900	485
2011-03-03	477	489	475	488	98,600	488
2011-03-02	485	488	478	478	93,000	478
2011-03-01	490	494	487	492	101,600	492
2011-02-28	478	486	469	485	142,700	485
2011-02-25	468	474	460	474	167,800	474
2011-02-24	481	481	464	465	253,100	465
2011-02-23	474	491	472	483	210,400	483
2011-02-22	498	502	482	482	307,900	482
2011-02-21	500	503	494	502	256,500	502
2011-02-18	490	501	486	500	264,500	500
2011-02-17	495	497	485	485	178,700	485
2011-02-16	498	506	492	492	452,200	492
2011-02-15	476	491	475	491	252,500	491
2011-02-14	474	475	471	475	84,600	475
2011-02-10	465	473	464	467	78,200	467
2011-02-09	477	477	466	468	131,400	468
2011-02-08	474	478	470	475	149,400	475
2011-02-07	470	471	467	470	98,600	470
2011-02-04	460	467	459	464	91,000	464
2011-02-03	465	465	454	460	105,600	460
2011-02-02	460	467	455	463	136,300	463
2011-02-01	450	456	450	453	85,300	453
2011-01-31	456	456	436	452	372,300	452
2011-01-28	487	487	463	467	432,200	467
2011-01-27	485	494	481	487	295,500	487
2011-01-26	470	486	468	482	221,100	482
2011-01-25	470	475	467	475	156,800	475
2011-01-24	463	465	457	462	134,600	462
2011-01-21	474	476	460	461	267,400	461
2011-01-20	484	484	467	474	399,800	474
2011-01-19	494	494	482	485	326,900	485
2011-01-18	495	500	485	494	402,700	494
2011-01-17	498	506	495	499	289,300	499
2011-01-14	501	507	497	498	257,500	498
2011-01-13	519	521	499	501	384,300	501
2011-01-12	513	522	511	516	531,100	516
2011-01-11	506	512	505	510	274,000	510
2011-01-07	495	511	491	505	327,600	505
2011-01-06	510	513	498	500	716,500	500
2011-01-05	459	494	458	490	805,500	490
2011-01-04	451	463	451	457	402,900	457

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 [2011年度]

5208 (株)有沢製作所の時系列データ [2011年度]