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
2015-12-30778785776779130,400779
2015-12-29778781761777140,500777
2015-12-28739781739776245,200776
2015-12-25761770738739439,400739
2015-12-24783783762767314,600767
2015-12-22780789777777124,700777
2015-12-21777790771786244,600786
2015-12-18797805780781259,400781
2015-12-17794805790799217,400799
2015-12-16787794782785180,500785
2015-12-15802804782782273,700782
2015-12-14794800782797256,000797
2015-12-11801816800809191,200809
2015-12-10805809802802244,700802
2015-12-09818825807812201,800812
2015-12-08831835822822235,200822
2015-12-07841849832832273,100832
2015-12-04841849831834520,700834
2015-12-03798844798841921,700841
2015-12-02809809798798181,000798
2015-12-01787809787808222,100808
2015-11-30792793782787194,900787
2015-11-2778979078478585,700785
2015-11-26789793784784127,600784
2015-11-25795795786788166,600788
2015-11-24790799790797172,000797
2015-11-20795795783788212,000788
2015-11-19798800792794173,700794
2015-11-18800804791792161,000792
2015-11-17798802795797214,300797
2015-11-16791791775788193,700788
2015-11-13790803787800108,000800
2015-11-12797805791796247,200796
2015-11-11809809797802202,700802
2015-11-10803811797809157,500809
2015-11-09793816793815443,600815
2015-11-06773780760778196,400778
2015-11-05766779763776201,700776
2015-11-04762783759762264,100762
2015-11-02747766743760272,100760
2015-10-30750763729751817,000751
2015-10-29779786771786314,700786
2015-10-28776783769777125,000777
2015-10-27800803775776196,300776
2015-10-26788803783793277,200793
2015-10-23776782771776168,500776
2015-10-2276277075476698,100766
2015-10-21745771741768137,500768
2015-10-2074775174174984,000749
2015-10-19756756741745159,300745
2015-10-1676276675075699,600756
2015-10-15739764733763118,600763
2015-10-14777777742748214,100748
2015-10-13782782770778169,000778
2015-10-09773778764777162,200777
2015-10-08755777750762203,700762
2015-10-07744765739760220,600760
2015-10-06747750735736173,300736
2015-10-0574074773674398,400743
2015-10-02730737719725113,700725
2015-10-01711742706736205,400736
2015-09-30710728703705248,500705
2015-09-29709723704706342,200706
2015-09-28720730710719187,000719
2015-09-25702721696721229,500721
2015-09-24728734701702238,800702
2015-09-18757757733743237,000743
2015-09-17725763725757431,600757
2015-09-16700716696714162,300714
2015-09-1569670969269498,900694
2015-09-1470971468668999,300689
2015-09-11685704685700173,800700
2015-09-10681694678691189,400691
2015-09-09702703688695315,800695
2015-09-08657681656675500,700675
2015-09-07656668644657326,300657
2015-09-04673677656664423,500664
2015-09-03678684668671323,700671
2015-09-02672685665668334,300668
2015-09-01717719683684347,600684
2015-08-31737739718724169,900724
2015-08-28730745721730276,300730
2015-08-27725739715720246,300720
2015-08-26675718674711294,600711
2015-08-25662715657670467,800670
2015-08-24739748707707428,100707
2015-08-21792792775776309,300776
2015-08-20806811801805131,100805
2015-08-19822822804806244,400806
2015-08-18819827813824128,800824
2015-08-17818821810819116,100819
2015-08-14817822808817188,100817
2015-08-13819827815823179,000823
2015-08-12835837815824158,100824
2015-08-11815850813835365,400835
2015-08-10835837809811547,100811
2015-08-07840850830848157,500848
2015-08-06838847827840235,500840
2015-08-05865867827840312,200840
2015-08-04843847831840249,400840
2015-08-03867872845850180,200850
2015-07-31851859845858169,700858
2015-07-30843853842850109,200850
2015-07-29859863836838205,500838
2015-07-28836858834853321,900853
2015-07-27858858840842201,800842
2015-07-24869871856858176,600858
2015-07-23886889865873225,900873
2015-07-22901906883886208,800886
2015-07-21918924901906152,800906
2015-07-17915917901913200,100913
2015-07-16899906894905219,600905
2015-07-15890892878884150,700884
2015-07-14871888871884125,700884
2015-07-13846868843856131,500856
2015-07-10848863835841152,800841
2015-07-09833850802848308,100848
2015-07-08901903862862296,900862
2015-07-07900906892902177,800902
2015-07-06901901883891305,700891
2015-07-03930932906906217,900906
2015-07-02924942922928235,900928
2015-07-01907912901909143,200909
2015-06-30906924900906346,600906
2015-06-29925925900909432,400909
2015-06-26949958940946245,100946
2015-06-25951956941950275,900950
2015-06-24965969946948323,200948
2015-06-23964970952962167,400962
2015-06-22959960946952174,300952
2015-06-19941966941958192,900958
2015-06-18951957944946226,300946
2015-06-17965967951954211,100954
2015-06-16984985960962349,200962
2015-06-15985989981984285,400984
2015-06-121,0041,006985992518,500992
2015-06-111,0381,0381,0041,009316,7001,009
2015-06-101,0431,0491,0281,033121,3001,033
2015-06-091,0601,0691,0391,039171,0001,039
2015-06-081,0891,0941,0721,073102,1001,073
2015-06-051,0891,0951,0781,089201,8001,089
2015-06-041,0741,0901,0681,087202,6001,087
2015-06-031,0651,0811,0601,067191,1001,067
2015-06-021,0671,0741,0591,071166,7001,071
2015-06-011,0671,0751,0531,075154,7001,075
2015-05-291,0241,0681,0241,066339,3001,066
2015-05-281,0381,0531,0251,029164,5001,029
2015-05-271,0501,0561,0381,042157,1001,042
2015-05-261,0561,0651,0501,055114,1001,055
2015-05-251,0611,0741,0571,064163,5001,064
2015-05-221,0561,0631,0431,056177,5001,056
2015-05-211,0811,0931,0561,058241,7001,058
2015-05-201,0811,0951,0791,084190,9001,084
2015-05-191,0731,0921,0731,088226,1001,088
2015-05-181,0821,0831,0641,071204,8001,071
2015-05-151,0601,0921,0601,081282,2001,081
2015-05-141,0741,0771,0511,053208,5001,053
2015-05-131,0601,0801,0501,069348,6001,069
2015-05-121,0181,0631,0131,059480,2001,059
2015-05-119801,0409791,030608,5001,030
2015-05-081,0051,0271,0001,025304,6001,025
2015-05-079851,008980994181,500994
2015-05-019991,002983985230,600985
2015-04-301,0251,0261,0001,004232,9001,004
2015-04-281,0191,0281,0171,020135,0001,020
2015-04-271,0261,0331,0171,025103,4001,025
2015-04-241,0151,0291,0101,026162,9001,026
2015-04-231,0201,0211,0081,015177,0001,015
2015-04-221,0141,0191,0051,015148,4001,015
2015-04-211,0071,0149971,012282,3001,012
2015-04-201,0201,0251,0031,005196,4001,005
2015-04-171,0411,0411,0221,029215,7001,029
2015-04-161,0551,0591,0201,043357,0001,043
2015-04-151,0071,0481,0051,040398,9001,040
2015-04-149971,0109931,005146,6001,005
2015-04-131,0031,006992997157,700997
2015-04-101,0101,012996998167,400998
2015-04-091,0161,0251,0051,010191,4001,010
2015-04-081,0121,0231,0011,016193,7001,016
2015-04-071,0091,0169941,004218,5001,004
2015-04-061,0141,022997999177,500999
2015-04-031,0001,0189951,014269,7001,014
2015-04-029961,0209911,011326,3001,011
2015-04-011,0251,030994997356,700997
2015-03-311,0111,0391,0111,030272,2001,030
2015-03-301,0391,0501,0151,023270,1001,023
2015-03-271,0601,0941,0421,050259,5001,050
2015-03-261,0931,0971,0781,087226,5001,087
2015-03-251,1141,1151,0971,105202,3001,105
2015-03-241,1151,1241,1081,115164,0001,115
2015-03-231,1301,1401,1111,124288,5001,124
2015-03-201,0741,1271,0741,123602,3001,123
2015-03-191,0911,1021,0681,070495,1001,070
2015-03-181,1011,1171,1011,103211,0001,103
2015-03-171,1101,1321,1001,114230,6001,114
2015-03-161,1241,1391,1121,117208,3001,117
2015-03-131,1451,1451,1201,130284,5001,130
2015-03-121,1281,1411,1221,138231,6001,138
2015-03-111,1001,1251,0851,115294,3001,115
2015-03-101,1751,1781,1161,120650,8001,120
2015-03-091,1411,1651,1381,150339,7001,150
2015-03-061,1301,1521,1251,137426,8001,137
2015-03-051,1291,1551,1091,126491,4001,126
2015-03-041,1001,1151,0821,109347,5001,109
2015-03-031,0901,1361,0901,118655,0001,118
2015-03-021,0601,0961,0541,090393,1001,090
2015-02-271,0791,0871,0601,064276,6001,064
2015-02-261,0791,1081,0691,079457,6001,079
2015-02-251,0801,0851,0501,076548,8001,076
2015-02-241,0131,0741,0111,070867,5001,070
2015-02-239801,0399801,016977,7001,016
2015-02-20980982963972183,200972
2015-02-19961982961976267,100976
2015-02-18971976953970408,600970
2015-02-17943979940974616,800974
2015-02-16919947910945342,300945
2015-02-13932933907914211,500914
2015-02-12936940923925242,200925
2015-02-10928940920930228,200930
2015-02-09948950920931426,600931
2015-02-069089589009391,360,300939
2015-02-05889889859863248,100863
2015-02-04870889868875229,000875
2015-02-03884885854861229,200861
2015-02-02904904882884205,200884
2015-01-30899908897903213,700903
2015-01-29888904881884203,900884
2015-01-28881895876893132,400893
2015-01-27885888879886128,000886
2015-01-26873879864876158,100876
2015-01-23854867844864169,700864
2015-01-22839849835839153,800839
2015-01-21847847836842141,100842
2015-01-2083585283585196,000851
2015-01-19857859833835113,800835
2015-01-16841848832846198,000846
2015-01-15852859841856189,400856
2015-01-14849863845852178,000852
2015-01-13870870842848257,000848
2015-01-09882889871875139,500875
2015-01-08879885872882133,500882
2015-01-07865876861869114,700869
2015-01-06882882864865227,300865
2015-01-05885896879889174,700889

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