5208 (株)有沢製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 778 | 785 | 776 | 779 | 130,400 | 779 |
| 2015-12-29 | 778 | 781 | 761 | 777 | 140,500 | 777 |
| 2015-12-28 | 739 | 781 | 739 | 776 | 245,200 | 776 |
| 2015-12-25 | 761 | 770 | 738 | 739 | 439,400 | 739 |
| 2015-12-24 | 783 | 783 | 762 | 767 | 314,600 | 767 |
| 2015-12-22 | 780 | 789 | 777 | 777 | 124,700 | 777 |
| 2015-12-21 | 777 | 790 | 771 | 786 | 244,600 | 786 |
| 2015-12-18 | 797 | 805 | 780 | 781 | 259,400 | 781 |
| 2015-12-17 | 794 | 805 | 790 | 799 | 217,400 | 799 |
| 2015-12-16 | 787 | 794 | 782 | 785 | 180,500 | 785 |
| 2015-12-15 | 802 | 804 | 782 | 782 | 273,700 | 782 |
| 2015-12-14 | 794 | 800 | 782 | 797 | 256,000 | 797 |
| 2015-12-11 | 801 | 816 | 800 | 809 | 191,200 | 809 |
| 2015-12-10 | 805 | 809 | 802 | 802 | 244,700 | 802 |
| 2015-12-09 | 818 | 825 | 807 | 812 | 201,800 | 812 |
| 2015-12-08 | 831 | 835 | 822 | 822 | 235,200 | 822 |
| 2015-12-07 | 841 | 849 | 832 | 832 | 273,100 | 832 |
| 2015-12-04 | 841 | 849 | 831 | 834 | 520,700 | 834 |
| 2015-12-03 | 798 | 844 | 798 | 841 | 921,700 | 841 |
| 2015-12-02 | 809 | 809 | 798 | 798 | 181,000 | 798 |
| 2015-12-01 | 787 | 809 | 787 | 808 | 222,100 | 808 |
| 2015-11-30 | 792 | 793 | 782 | 787 | 194,900 | 787 |
| 2015-11-27 | 789 | 790 | 784 | 785 | 85,700 | 785 |
| 2015-11-26 | 789 | 793 | 784 | 784 | 127,600 | 784 |
| 2015-11-25 | 795 | 795 | 786 | 788 | 166,600 | 788 |
| 2015-11-24 | 790 | 799 | 790 | 797 | 172,000 | 797 |
| 2015-11-20 | 795 | 795 | 783 | 788 | 212,000 | 788 |
| 2015-11-19 | 798 | 800 | 792 | 794 | 173,700 | 794 |
| 2015-11-18 | 800 | 804 | 791 | 792 | 161,000 | 792 |
| 2015-11-17 | 798 | 802 | 795 | 797 | 214,300 | 797 |
| 2015-11-16 | 791 | 791 | 775 | 788 | 193,700 | 788 |
| 2015-11-13 | 790 | 803 | 787 | 800 | 108,000 | 800 |
| 2015-11-12 | 797 | 805 | 791 | 796 | 247,200 | 796 |
| 2015-11-11 | 809 | 809 | 797 | 802 | 202,700 | 802 |
| 2015-11-10 | 803 | 811 | 797 | 809 | 157,500 | 809 |
| 2015-11-09 | 793 | 816 | 793 | 815 | 443,600 | 815 |
| 2015-11-06 | 773 | 780 | 760 | 778 | 196,400 | 778 |
| 2015-11-05 | 766 | 779 | 763 | 776 | 201,700 | 776 |
| 2015-11-04 | 762 | 783 | 759 | 762 | 264,100 | 762 |
| 2015-11-02 | 747 | 766 | 743 | 760 | 272,100 | 760 |
| 2015-10-30 | 750 | 763 | 729 | 751 | 817,000 | 751 |
| 2015-10-29 | 779 | 786 | 771 | 786 | 314,700 | 786 |
| 2015-10-28 | 776 | 783 | 769 | 777 | 125,000 | 777 |
| 2015-10-27 | 800 | 803 | 775 | 776 | 196,300 | 776 |
| 2015-10-26 | 788 | 803 | 783 | 793 | 277,200 | 793 |
| 2015-10-23 | 776 | 782 | 771 | 776 | 168,500 | 776 |
| 2015-10-22 | 762 | 770 | 754 | 766 | 98,100 | 766 |
| 2015-10-21 | 745 | 771 | 741 | 768 | 137,500 | 768 |
| 2015-10-20 | 747 | 751 | 741 | 749 | 84,000 | 749 |
| 2015-10-19 | 756 | 756 | 741 | 745 | 159,300 | 745 |
| 2015-10-16 | 762 | 766 | 750 | 756 | 99,600 | 756 |
| 2015-10-15 | 739 | 764 | 733 | 763 | 118,600 | 763 |
| 2015-10-14 | 777 | 777 | 742 | 748 | 214,100 | 748 |
| 2015-10-13 | 782 | 782 | 770 | 778 | 169,000 | 778 |
| 2015-10-09 | 773 | 778 | 764 | 777 | 162,200 | 777 |
| 2015-10-08 | 755 | 777 | 750 | 762 | 203,700 | 762 |
| 2015-10-07 | 744 | 765 | 739 | 760 | 220,600 | 760 |
| 2015-10-06 | 747 | 750 | 735 | 736 | 173,300 | 736 |
| 2015-10-05 | 740 | 747 | 736 | 743 | 98,400 | 743 |
| 2015-10-02 | 730 | 737 | 719 | 725 | 113,700 | 725 |
| 2015-10-01 | 711 | 742 | 706 | 736 | 205,400 | 736 |
| 2015-09-30 | 710 | 728 | 703 | 705 | 248,500 | 705 |
| 2015-09-29 | 709 | 723 | 704 | 706 | 342,200 | 706 |
| 2015-09-28 | 720 | 730 | 710 | 719 | 187,000 | 719 |
| 2015-09-25 | 702 | 721 | 696 | 721 | 229,500 | 721 |
| 2015-09-24 | 728 | 734 | 701 | 702 | 238,800 | 702 |
| 2015-09-18 | 757 | 757 | 733 | 743 | 237,000 | 743 |
| 2015-09-17 | 725 | 763 | 725 | 757 | 431,600 | 757 |
| 2015-09-16 | 700 | 716 | 696 | 714 | 162,300 | 714 |
| 2015-09-15 | 696 | 709 | 692 | 694 | 98,900 | 694 |
| 2015-09-14 | 709 | 714 | 686 | 689 | 99,300 | 689 |
| 2015-09-11 | 685 | 704 | 685 | 700 | 173,800 | 700 |
| 2015-09-10 | 681 | 694 | 678 | 691 | 189,400 | 691 |
| 2015-09-09 | 702 | 703 | 688 | 695 | 315,800 | 695 |
| 2015-09-08 | 657 | 681 | 656 | 675 | 500,700 | 675 |
| 2015-09-07 | 656 | 668 | 644 | 657 | 326,300 | 657 |
| 2015-09-04 | 673 | 677 | 656 | 664 | 423,500 | 664 |
| 2015-09-03 | 678 | 684 | 668 | 671 | 323,700 | 671 |
| 2015-09-02 | 672 | 685 | 665 | 668 | 334,300 | 668 |
| 2015-09-01 | 717 | 719 | 683 | 684 | 347,600 | 684 |
| 2015-08-31 | 737 | 739 | 718 | 724 | 169,900 | 724 |
| 2015-08-28 | 730 | 745 | 721 | 730 | 276,300 | 730 |
| 2015-08-27 | 725 | 739 | 715 | 720 | 246,300 | 720 |
| 2015-08-26 | 675 | 718 | 674 | 711 | 294,600 | 711 |
| 2015-08-25 | 662 | 715 | 657 | 670 | 467,800 | 670 |
| 2015-08-24 | 739 | 748 | 707 | 707 | 428,100 | 707 |
| 2015-08-21 | 792 | 792 | 775 | 776 | 309,300 | 776 |
| 2015-08-20 | 806 | 811 | 801 | 805 | 131,100 | 805 |
| 2015-08-19 | 822 | 822 | 804 | 806 | 244,400 | 806 |
| 2015-08-18 | 819 | 827 | 813 | 824 | 128,800 | 824 |
| 2015-08-17 | 818 | 821 | 810 | 819 | 116,100 | 819 |
| 2015-08-14 | 817 | 822 | 808 | 817 | 188,100 | 817 |
| 2015-08-13 | 819 | 827 | 815 | 823 | 179,000 | 823 |
| 2015-08-12 | 835 | 837 | 815 | 824 | 158,100 | 824 |
| 2015-08-11 | 815 | 850 | 813 | 835 | 365,400 | 835 |
| 2015-08-10 | 835 | 837 | 809 | 811 | 547,100 | 811 |
| 2015-08-07 | 840 | 850 | 830 | 848 | 157,500 | 848 |
| 2015-08-06 | 838 | 847 | 827 | 840 | 235,500 | 840 |
| 2015-08-05 | 865 | 867 | 827 | 840 | 312,200 | 840 |
| 2015-08-04 | 843 | 847 | 831 | 840 | 249,400 | 840 |
| 2015-08-03 | 867 | 872 | 845 | 850 | 180,200 | 850 |
| 2015-07-31 | 851 | 859 | 845 | 858 | 169,700 | 858 |
| 2015-07-30 | 843 | 853 | 842 | 850 | 109,200 | 850 |
| 2015-07-29 | 859 | 863 | 836 | 838 | 205,500 | 838 |
| 2015-07-28 | 836 | 858 | 834 | 853 | 321,900 | 853 |
| 2015-07-27 | 858 | 858 | 840 | 842 | 201,800 | 842 |
| 2015-07-24 | 869 | 871 | 856 | 858 | 176,600 | 858 |
| 2015-07-23 | 886 | 889 | 865 | 873 | 225,900 | 873 |
| 2015-07-22 | 901 | 906 | 883 | 886 | 208,800 | 886 |
| 2015-07-21 | 918 | 924 | 901 | 906 | 152,800 | 906 |
| 2015-07-17 | 915 | 917 | 901 | 913 | 200,100 | 913 |
| 2015-07-16 | 899 | 906 | 894 | 905 | 219,600 | 905 |
| 2015-07-15 | 890 | 892 | 878 | 884 | 150,700 | 884 |
| 2015-07-14 | 871 | 888 | 871 | 884 | 125,700 | 884 |
| 2015-07-13 | 846 | 868 | 843 | 856 | 131,500 | 856 |
| 2015-07-10 | 848 | 863 | 835 | 841 | 152,800 | 841 |
| 2015-07-09 | 833 | 850 | 802 | 848 | 308,100 | 848 |
| 2015-07-08 | 901 | 903 | 862 | 862 | 296,900 | 862 |
| 2015-07-07 | 900 | 906 | 892 | 902 | 177,800 | 902 |
| 2015-07-06 | 901 | 901 | 883 | 891 | 305,700 | 891 |
| 2015-07-03 | 930 | 932 | 906 | 906 | 217,900 | 906 |
| 2015-07-02 | 924 | 942 | 922 | 928 | 235,900 | 928 |
| 2015-07-01 | 907 | 912 | 901 | 909 | 143,200 | 909 |
| 2015-06-30 | 906 | 924 | 900 | 906 | 346,600 | 906 |
| 2015-06-29 | 925 | 925 | 900 | 909 | 432,400 | 909 |
| 2015-06-26 | 949 | 958 | 940 | 946 | 245,100 | 946 |
| 2015-06-25 | 951 | 956 | 941 | 950 | 275,900 | 950 |
| 2015-06-24 | 965 | 969 | 946 | 948 | 323,200 | 948 |
| 2015-06-23 | 964 | 970 | 952 | 962 | 167,400 | 962 |
| 2015-06-22 | 959 | 960 | 946 | 952 | 174,300 | 952 |
| 2015-06-19 | 941 | 966 | 941 | 958 | 192,900 | 958 |
| 2015-06-18 | 951 | 957 | 944 | 946 | 226,300 | 946 |
| 2015-06-17 | 965 | 967 | 951 | 954 | 211,100 | 954 |
| 2015-06-16 | 984 | 985 | 960 | 962 | 349,200 | 962 |
| 2015-06-15 | 985 | 989 | 981 | 984 | 285,400 | 984 |
| 2015-06-12 | 1,004 | 1,006 | 985 | 992 | 518,500 | 992 |
| 2015-06-11 | 1,038 | 1,038 | 1,004 | 1,009 | 316,700 | 1,009 |
| 2015-06-10 | 1,043 | 1,049 | 1,028 | 1,033 | 121,300 | 1,033 |
| 2015-06-09 | 1,060 | 1,069 | 1,039 | 1,039 | 171,000 | 1,039 |
| 2015-06-08 | 1,089 | 1,094 | 1,072 | 1,073 | 102,100 | 1,073 |
| 2015-06-05 | 1,089 | 1,095 | 1,078 | 1,089 | 201,800 | 1,089 |
| 2015-06-04 | 1,074 | 1,090 | 1,068 | 1,087 | 202,600 | 1,087 |
| 2015-06-03 | 1,065 | 1,081 | 1,060 | 1,067 | 191,100 | 1,067 |
| 2015-06-02 | 1,067 | 1,074 | 1,059 | 1,071 | 166,700 | 1,071 |
| 2015-06-01 | 1,067 | 1,075 | 1,053 | 1,075 | 154,700 | 1,075 |
| 2015-05-29 | 1,024 | 1,068 | 1,024 | 1,066 | 339,300 | 1,066 |
| 2015-05-28 | 1,038 | 1,053 | 1,025 | 1,029 | 164,500 | 1,029 |
| 2015-05-27 | 1,050 | 1,056 | 1,038 | 1,042 | 157,100 | 1,042 |
| 2015-05-26 | 1,056 | 1,065 | 1,050 | 1,055 | 114,100 | 1,055 |
| 2015-05-25 | 1,061 | 1,074 | 1,057 | 1,064 | 163,500 | 1,064 |
| 2015-05-22 | 1,056 | 1,063 | 1,043 | 1,056 | 177,500 | 1,056 |
| 2015-05-21 | 1,081 | 1,093 | 1,056 | 1,058 | 241,700 | 1,058 |
| 2015-05-20 | 1,081 | 1,095 | 1,079 | 1,084 | 190,900 | 1,084 |
| 2015-05-19 | 1,073 | 1,092 | 1,073 | 1,088 | 226,100 | 1,088 |
| 2015-05-18 | 1,082 | 1,083 | 1,064 | 1,071 | 204,800 | 1,071 |
| 2015-05-15 | 1,060 | 1,092 | 1,060 | 1,081 | 282,200 | 1,081 |
| 2015-05-14 | 1,074 | 1,077 | 1,051 | 1,053 | 208,500 | 1,053 |
| 2015-05-13 | 1,060 | 1,080 | 1,050 | 1,069 | 348,600 | 1,069 |
| 2015-05-12 | 1,018 | 1,063 | 1,013 | 1,059 | 480,200 | 1,059 |
| 2015-05-11 | 980 | 1,040 | 979 | 1,030 | 608,500 | 1,030 |
| 2015-05-08 | 1,005 | 1,027 | 1,000 | 1,025 | 304,600 | 1,025 |
| 2015-05-07 | 985 | 1,008 | 980 | 994 | 181,500 | 994 |
| 2015-05-01 | 999 | 1,002 | 983 | 985 | 230,600 | 985 |
| 2015-04-30 | 1,025 | 1,026 | 1,000 | 1,004 | 232,900 | 1,004 |
| 2015-04-28 | 1,019 | 1,028 | 1,017 | 1,020 | 135,000 | 1,020 |
| 2015-04-27 | 1,026 | 1,033 | 1,017 | 1,025 | 103,400 | 1,025 |
| 2015-04-24 | 1,015 | 1,029 | 1,010 | 1,026 | 162,900 | 1,026 |
| 2015-04-23 | 1,020 | 1,021 | 1,008 | 1,015 | 177,000 | 1,015 |
| 2015-04-22 | 1,014 | 1,019 | 1,005 | 1,015 | 148,400 | 1,015 |
| 2015-04-21 | 1,007 | 1,014 | 997 | 1,012 | 282,300 | 1,012 |
| 2015-04-20 | 1,020 | 1,025 | 1,003 | 1,005 | 196,400 | 1,005 |
| 2015-04-17 | 1,041 | 1,041 | 1,022 | 1,029 | 215,700 | 1,029 |
| 2015-04-16 | 1,055 | 1,059 | 1,020 | 1,043 | 357,000 | 1,043 |
| 2015-04-15 | 1,007 | 1,048 | 1,005 | 1,040 | 398,900 | 1,040 |
| 2015-04-14 | 997 | 1,010 | 993 | 1,005 | 146,600 | 1,005 |
| 2015-04-13 | 1,003 | 1,006 | 992 | 997 | 157,700 | 997 |
| 2015-04-10 | 1,010 | 1,012 | 996 | 998 | 167,400 | 998 |
| 2015-04-09 | 1,016 | 1,025 | 1,005 | 1,010 | 191,400 | 1,010 |
| 2015-04-08 | 1,012 | 1,023 | 1,001 | 1,016 | 193,700 | 1,016 |
| 2015-04-07 | 1,009 | 1,016 | 994 | 1,004 | 218,500 | 1,004 |
| 2015-04-06 | 1,014 | 1,022 | 997 | 999 | 177,500 | 999 |
| 2015-04-03 | 1,000 | 1,018 | 995 | 1,014 | 269,700 | 1,014 |
| 2015-04-02 | 996 | 1,020 | 991 | 1,011 | 326,300 | 1,011 |
| 2015-04-01 | 1,025 | 1,030 | 994 | 997 | 356,700 | 997 |
| 2015-03-31 | 1,011 | 1,039 | 1,011 | 1,030 | 272,200 | 1,030 |
| 2015-03-30 | 1,039 | 1,050 | 1,015 | 1,023 | 270,100 | 1,023 |
| 2015-03-27 | 1,060 | 1,094 | 1,042 | 1,050 | 259,500 | 1,050 |
| 2015-03-26 | 1,093 | 1,097 | 1,078 | 1,087 | 226,500 | 1,087 |
| 2015-03-25 | 1,114 | 1,115 | 1,097 | 1,105 | 202,300 | 1,105 |
| 2015-03-24 | 1,115 | 1,124 | 1,108 | 1,115 | 164,000 | 1,115 |
| 2015-03-23 | 1,130 | 1,140 | 1,111 | 1,124 | 288,500 | 1,124 |
| 2015-03-20 | 1,074 | 1,127 | 1,074 | 1,123 | 602,300 | 1,123 |
| 2015-03-19 | 1,091 | 1,102 | 1,068 | 1,070 | 495,100 | 1,070 |
| 2015-03-18 | 1,101 | 1,117 | 1,101 | 1,103 | 211,000 | 1,103 |
| 2015-03-17 | 1,110 | 1,132 | 1,100 | 1,114 | 230,600 | 1,114 |
| 2015-03-16 | 1,124 | 1,139 | 1,112 | 1,117 | 208,300 | 1,117 |
| 2015-03-13 | 1,145 | 1,145 | 1,120 | 1,130 | 284,500 | 1,130 |
| 2015-03-12 | 1,128 | 1,141 | 1,122 | 1,138 | 231,600 | 1,138 |
| 2015-03-11 | 1,100 | 1,125 | 1,085 | 1,115 | 294,300 | 1,115 |
| 2015-03-10 | 1,175 | 1,178 | 1,116 | 1,120 | 650,800 | 1,120 |
| 2015-03-09 | 1,141 | 1,165 | 1,138 | 1,150 | 339,700 | 1,150 |
| 2015-03-06 | 1,130 | 1,152 | 1,125 | 1,137 | 426,800 | 1,137 |
| 2015-03-05 | 1,129 | 1,155 | 1,109 | 1,126 | 491,400 | 1,126 |
| 2015-03-04 | 1,100 | 1,115 | 1,082 | 1,109 | 347,500 | 1,109 |
| 2015-03-03 | 1,090 | 1,136 | 1,090 | 1,118 | 655,000 | 1,118 |
| 2015-03-02 | 1,060 | 1,096 | 1,054 | 1,090 | 393,100 | 1,090 |
| 2015-02-27 | 1,079 | 1,087 | 1,060 | 1,064 | 276,600 | 1,064 |
| 2015-02-26 | 1,079 | 1,108 | 1,069 | 1,079 | 457,600 | 1,079 |
| 2015-02-25 | 1,080 | 1,085 | 1,050 | 1,076 | 548,800 | 1,076 |
| 2015-02-24 | 1,013 | 1,074 | 1,011 | 1,070 | 867,500 | 1,070 |
| 2015-02-23 | 980 | 1,039 | 980 | 1,016 | 977,700 | 1,016 |
| 2015-02-20 | 980 | 982 | 963 | 972 | 183,200 | 972 |
| 2015-02-19 | 961 | 982 | 961 | 976 | 267,100 | 976 |
| 2015-02-18 | 971 | 976 | 953 | 970 | 408,600 | 970 |
| 2015-02-17 | 943 | 979 | 940 | 974 | 616,800 | 974 |
| 2015-02-16 | 919 | 947 | 910 | 945 | 342,300 | 945 |
| 2015-02-13 | 932 | 933 | 907 | 914 | 211,500 | 914 |
| 2015-02-12 | 936 | 940 | 923 | 925 | 242,200 | 925 |
| 2015-02-10 | 928 | 940 | 920 | 930 | 228,200 | 930 |
| 2015-02-09 | 948 | 950 | 920 | 931 | 426,600 | 931 |
| 2015-02-06 | 908 | 958 | 900 | 939 | 1,360,300 | 939 |
| 2015-02-05 | 889 | 889 | 859 | 863 | 248,100 | 863 |
| 2015-02-04 | 870 | 889 | 868 | 875 | 229,000 | 875 |
| 2015-02-03 | 884 | 885 | 854 | 861 | 229,200 | 861 |
| 2015-02-02 | 904 | 904 | 882 | 884 | 205,200 | 884 |
| 2015-01-30 | 899 | 908 | 897 | 903 | 213,700 | 903 |
| 2015-01-29 | 888 | 904 | 881 | 884 | 203,900 | 884 |
| 2015-01-28 | 881 | 895 | 876 | 893 | 132,400 | 893 |
| 2015-01-27 | 885 | 888 | 879 | 886 | 128,000 | 886 |
| 2015-01-26 | 873 | 879 | 864 | 876 | 158,100 | 876 |
| 2015-01-23 | 854 | 867 | 844 | 864 | 169,700 | 864 |
| 2015-01-22 | 839 | 849 | 835 | 839 | 153,800 | 839 |
| 2015-01-21 | 847 | 847 | 836 | 842 | 141,100 | 842 |
| 2015-01-20 | 835 | 852 | 835 | 851 | 96,000 | 851 |
| 2015-01-19 | 857 | 859 | 833 | 835 | 113,800 | 835 |
| 2015-01-16 | 841 | 848 | 832 | 846 | 198,000 | 846 |
| 2015-01-15 | 852 | 859 | 841 | 856 | 189,400 | 856 |
| 2015-01-14 | 849 | 863 | 845 | 852 | 178,000 | 852 |
| 2015-01-13 | 870 | 870 | 842 | 848 | 257,000 | 848 |
| 2015-01-09 | 882 | 889 | 871 | 875 | 139,500 | 875 |
| 2015-01-08 | 879 | 885 | 872 | 882 | 133,500 | 882 |
| 2015-01-07 | 865 | 876 | 861 | 869 | 114,700 | 869 |
| 2015-01-06 | 882 | 882 | 864 | 865 | 227,300 | 865 |
| 2015-01-05 | 885 | 896 | 879 | 889 | 174,700 | 889 |
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