5208 (株)有沢製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30598602591600144,000600
2013-12-27594594581593124,700593
2013-12-26567589566587201,700587
2013-12-25564569558562284,600562
2013-12-24583585561564285,300564
2013-12-20590591581587227,100587
2013-12-19578598578594602,900594
2013-12-185946055755771,009,500577
2013-12-17540552540544173,200544
2013-12-16565565537539223,600539
2013-12-13559568553559188,100559
2013-12-1256256655956267,900562
2013-12-11570577564568134,900568
2013-12-10573584570576153,800576
2013-12-09565577565575111,400575
2013-12-06560569555562112,700562
2013-12-05585589565566201,100566
2013-12-04592596582590139,200590
2013-12-03598602592597172,600597
2013-12-02579601579600262,400600
2013-11-29576582571577158,800577
2013-11-28562572560571109,300571
2013-11-2756656856156382,200563
2013-11-2656057056056785,500567
2013-11-25565568559564154,400564
2013-11-22569572553560169,500560
2013-11-21571576556560213,800560
2013-11-20577583570573137,700573
2013-11-19578584570578138,400578
2013-11-18587593577579207,600579
2013-11-15576588575580220,500580
2013-11-14582590573576210,900576
2013-11-13551580550579344,900579
2013-11-12541563540561187,900561
2013-11-11555561541543256,300543
2013-11-08538560536557234,700557
2013-11-07555556535543489,400543
2013-11-06570570555562306,100562
2013-11-05580587566571352,900571
2013-11-015906035615761,203,300576
2013-10-31684685653661260,400661
2013-10-30684690668674401,000674
2013-10-29655685654682374,900682
2013-10-28659669654664153,800664
2013-10-25660664650654185,100654
2013-10-24643667632663225,600663
2013-10-23661668647649210,100649
2013-10-22672672653658235,700658
2013-10-21648677643668540,900668
2013-10-18611649610638343,200638
2013-10-17624632610615151,300615
2013-10-16612620609618124,600618
2013-10-15628633618622223,500622
2013-10-11609619602617204,300617
2013-10-10603608591596111,000596
2013-10-09576600572598145,500598
2013-10-08558585556580173,200580
2013-10-07585586567569143,900569
2013-10-04578595576585160,400585
2013-10-03586594585585242,200585
2013-10-02620629583596382,900596
2013-10-01628632620622181,500622
2013-09-30626644623631204,100631
2013-09-27633639622634249,600634
2013-09-26611629606623199,100623
2013-09-25644649610618353,600618
2013-09-24607650601643363,100643
2013-09-20617624607610255,200610
2013-09-19620622603619257,500619
2013-09-18634634604614379,600614
2013-09-17600628593625747,000625
2013-09-13557580550579310,700579
2013-09-12554558545550139,100550
2013-09-11560567550554250,100554
2013-09-10580583563569149,200569
2013-09-09570583568577268,700577
2013-09-06565565544559210,700559
2013-09-05568570551562326,000562
2013-09-04550567540567251,400567
2013-09-03551558540549488,900549
2013-09-02547550539544211,700544
2013-08-30553553535535146,800535
2013-08-29549555538539181,600539
2013-08-28535546534540198,900540
2013-08-27554565544546324,700546
2013-08-26580586555558550,400558
2013-08-23570604564587933,700587
2013-08-22546563540560329,000560
2013-08-21536544522537259,900537
2013-08-20542560537538254,300538
2013-08-19548548535542158,000542
2013-08-16538552537541209,000541
2013-08-15560567544549307,600549
2013-08-14555575544570500,200570
2013-08-13540555524547387,900547
2013-08-12515539511533350,900533
2013-08-09502535501530480,600530
2013-08-08512580509517644,000517
2013-08-07526538515519584,600519
2013-08-064955444875441,002,900544
2013-08-054915184854961,311,000496
2013-08-024944944674791,652,100479
2013-08-0140842340342265,800422
2013-07-31410418403412134,100412
2013-07-3040441540040897,200408
2013-07-2941041840240474,200404
2013-07-2641842441042089,200420
2013-07-25433433419421148,800421
2013-07-2443543542543127,600431
2013-07-2342943842943343,100433
2013-07-2243643842443447,300434
2013-07-1944544542543184,800431
2013-07-1844544643744273,700442
2013-07-1743844543644556,400445
2013-07-1644844943743760,600437
2013-07-12433442428440110,200440
2013-07-1142943042342769,300427
2013-07-10425443425435103,100435
2013-07-09430435418422161,300422
2013-07-0844945143043079,900430
2013-07-05450450438447182,900447
2013-07-04435454429445208,000445
2013-07-03419438411437191,200437
2013-07-02410414401414139,900414
2013-07-01384403382402110,100402
2013-06-2838238537138380,900383
2013-06-2737337435637486,900374
2013-06-2638138536336586,400365
2013-06-25382390370374123,000374
2013-06-2439039237837949,500379
2013-06-21372389372385101,300385
2013-06-20402405391392104,500392
2013-06-1939941139841069,200410
2013-06-1839740438739169,600391
2013-06-1737639937639685,500396
2013-06-14392403382386180,300386
2013-06-13403405383389107,800389
2013-06-1240641640141159,500411
2013-06-11428432413419141,300419
2013-06-10409426405423118,500423
2013-06-07405412373385326,100385
2013-06-06435454415421245,300421
2013-06-05443463437441212,700441
2013-06-04447453428434322,300434
2013-06-03440495436455877,000455
2013-05-31419467419447545,800447
2013-05-30420421406412192,400412
2013-05-29423434415429145,500429
2013-05-2841142140641587,700415
2013-05-27436436411412181,300412
2013-05-24431445411435266,200435
2013-05-23455462415421508,800421
2013-05-22462468457457153,500457
2013-05-21470474454457296,400457
2013-05-20455474455471264,200471
2013-05-17419445417443232,300443
2013-05-16435445415417456,900417
2013-05-15438455429433308,700433
2013-05-14442444429433231,500433
2013-05-13433440421437330,800437
2013-05-10394440392433658,300433
2013-05-09404413400406380,800406
2013-05-08370397370391552,300391
2013-05-07360368359367102,600367
2013-05-0235035134135075,100350
2013-05-01351352336346116,300346
2013-04-30365365304351156,000351
2013-04-2637437436236294,800362
2013-04-25369376366372137,700372
2013-04-24363368362368153,000368
2013-04-2336036535536088,100360
2013-04-22365368358358133,800358
2013-04-1935535834935694,300356
2013-04-1835635835335378,600353
2013-04-17358366355356122,600356
2013-04-16353365353356200,400356
2013-04-15357382348369380,200369
2013-04-12342356342356269,100356
2013-04-11335342335341197,600341
2013-04-10330334329333106,300333
2013-04-0933433432733182,600331
2013-04-08329333324331152,600331
2013-04-05332334324325271,200325
2013-04-0431231630131689,300316
2013-04-0331231530631581,300315
2013-04-02304309297309139,200309
2013-04-0130931030530695,300306
2013-03-2931231230530763,300307
2013-03-2831631630530887,700308
2013-03-2731231531031289,100312
2013-03-26318319313316128,800316
2013-03-2532232331631777,900317
2013-03-2232232431631686,200316
2013-03-21320325320322100,600322
2013-03-1931732131631766,100317
2013-03-18320320313315129,300315
2013-03-15325325321321109,300321
2013-03-1432432632232262,000322
2013-03-13329335326326102,300326
2013-03-12340340330330101,300330
2013-03-11329337328335130,900335
2013-03-08320325320324138,100324
2013-03-0732232532032088,000320
2013-03-0632132532032562,500325
2013-03-0531932231931964,700319
2013-03-0432432531931992,100319
2013-03-0132132332032146,000321
2013-02-2831932631932461,000324
2013-02-2732532531731885,600318
2013-02-2632132832132568,400325
2013-02-25331335323328152,800328
2013-02-2232232932132778,100327
2013-02-2133633632832860,800328
2013-02-20333337330335115,100335
2013-02-19325335319330123,000330
2013-02-18313329313326104,900326
2013-02-15310313306311189,200311
2013-02-14313323312321155,900321
2013-02-13332334310315232,800315
2013-02-12342347330330242,000330
2013-02-08374374338347594,400347
2013-02-07352371349369632,700369
2013-02-06339355339344539,700344
2013-02-0533433432833378,700333
2013-02-04335336326334117,300334
2013-02-01335340331333119,400333
2013-01-31332336328332117,200332
2013-01-30326333326331105,100331
2013-01-2933133733133459,300334
2013-01-2834034033133143,400331
2013-01-25343343338340103,000340
2013-01-24328338325337103,900337
2013-01-23331337327328134,600328
2013-01-22335345330335154,900335
2013-01-2133633733033475,500334
2013-01-18336339334338130,500338
2013-01-17345347320328308,300328
2013-01-16346347338343164,900343
2013-01-15350353346351144,300351
2013-01-11354354343346157,300346
2013-01-10349349341342176,800342
2013-01-09328354328352328,900352
2013-01-08340340327327166,300327
2013-01-07351355339340259,200340
2013-01-04318349318345541,100345

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