5208 (株)有沢製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,244 | 1,262 | 1,229 | 1,234 | 240,300 | 1,234 |
| 2017-12-28 | 1,259 | 1,262 | 1,246 | 1,248 | 205,800 | 1,248 |
| 2017-12-27 | 1,240 | 1,275 | 1,231 | 1,265 | 296,300 | 1,265 |
| 2017-12-26 | 1,280 | 1,295 | 1,256 | 1,257 | 298,900 | 1,257 |
| 2017-12-25 | 1,310 | 1,313 | 1,276 | 1,283 | 204,900 | 1,283 |
| 2017-12-22 | 1,342 | 1,342 | 1,292 | 1,310 | 547,600 | 1,310 |
| 2017-12-21 | 1,285 | 1,349 | 1,283 | 1,349 | 596,400 | 1,349 |
| 2017-12-20 | 1,281 | 1,303 | 1,268 | 1,289 | 490,200 | 1,289 |
| 2017-12-19 | 1,288 | 1,309 | 1,274 | 1,302 | 460,700 | 1,302 |
| 2017-12-18 | 1,244 | 1,294 | 1,244 | 1,284 | 491,900 | 1,284 |
| 2017-12-15 | 1,228 | 1,244 | 1,213 | 1,233 | 320,000 | 1,233 |
| 2017-12-14 | 1,195 | 1,229 | 1,189 | 1,228 | 512,700 | 1,228 |
| 2017-12-13 | 1,315 | 1,315 | 1,195 | 1,196 | 1,327,400 | 1,196 |
| 2017-12-12 | 1,249 | 1,329 | 1,239 | 1,323 | 867,900 | 1,323 |
| 2017-12-11 | 1,277 | 1,277 | 1,243 | 1,247 | 246,100 | 1,247 |
| 2017-12-08 | 1,242 | 1,277 | 1,242 | 1,277 | 317,600 | 1,277 |
| 2017-12-07 | 1,250 | 1,259 | 1,239 | 1,255 | 214,000 | 1,255 |
| 2017-12-06 | 1,230 | 1,257 | 1,228 | 1,229 | 349,700 | 1,229 |
| 2017-12-05 | 1,221 | 1,241 | 1,206 | 1,231 | 252,900 | 1,231 |
| 2017-12-04 | 1,270 | 1,274 | 1,227 | 1,228 | 214,700 | 1,228 |
| 2017-12-01 | 1,255 | 1,278 | 1,240 | 1,270 | 375,000 | 1,270 |
| 2017-11-30 | 1,285 | 1,295 | 1,244 | 1,260 | 444,200 | 1,260 |
| 2017-11-29 | 1,288 | 1,302 | 1,272 | 1,296 | 386,400 | 1,296 |
| 2017-11-28 | 1,286 | 1,302 | 1,267 | 1,277 | 353,700 | 1,277 |
| 2017-11-27 | 1,316 | 1,319 | 1,254 | 1,276 | 436,500 | 1,276 |
| 2017-11-24 | 1,282 | 1,318 | 1,281 | 1,309 | 561,900 | 1,309 |
| 2017-11-22 | 1,244 | 1,292 | 1,231 | 1,280 | 628,000 | 1,280 |
| 2017-11-21 | 1,232 | 1,265 | 1,228 | 1,230 | 413,500 | 1,230 |
| 2017-11-20 | 1,208 | 1,235 | 1,194 | 1,228 | 392,700 | 1,228 |
| 2017-11-17 | 1,213 | 1,227 | 1,205 | 1,214 | 464,400 | 1,214 |
| 2017-11-16 | 1,170 | 1,221 | 1,162 | 1,205 | 642,100 | 1,205 |
| 2017-11-15 | 1,218 | 1,222 | 1,168 | 1,172 | 633,800 | 1,172 |
| 2017-11-13 | 1,174 | 1,245 | 1,167 | 1,224 | 1,406,100 | 1,224 |
| 2017-11-10 | 1,100 | 1,155 | 1,090 | 1,152 | 1,802,700 | 1,152 |
| 2017-11-09 | 1,009 | 1,034 | 1,006 | 1,019 | 375,900 | 1,019 |
| 2017-11-08 | 1,006 | 1,011 | 999 | 1,003 | 213,400 | 1,003 |
| 2017-11-07 | 995 | 1,015 | 987 | 1,011 | 301,300 | 1,011 |
| 2017-11-06 | 1,006 | 1,008 | 993 | 997 | 254,900 | 997 |
| 2017-11-02 | 1,029 | 1,029 | 1,005 | 1,006 | 227,300 | 1,006 |
| 2017-11-01 | 1,034 | 1,042 | 1,023 | 1,027 | 252,400 | 1,027 |
| 2017-10-31 | 1,006 | 1,029 | 1,004 | 1,026 | 154,700 | 1,026 |
| 2017-10-30 | 1,011 | 1,019 | 1,009 | 1,015 | 270,200 | 1,015 |
| 2017-10-27 | 1,014 | 1,019 | 1,002 | 1,014 | 211,100 | 1,014 |
| 2017-10-26 | 1,010 | 1,017 | 993 | 1,010 | 359,400 | 1,010 |
| 2017-10-25 | 1,042 | 1,045 | 1,021 | 1,024 | 240,400 | 1,024 |
| 2017-10-24 | 1,018 | 1,042 | 1,017 | 1,041 | 301,100 | 1,041 |
| 2017-10-23 | 994 | 1,016 | 991 | 1,013 | 216,800 | 1,013 |
| 2017-10-20 | 993 | 999 | 979 | 984 | 206,400 | 984 |
| 2017-10-19 | 991 | 1,002 | 989 | 996 | 201,000 | 996 |
| 2017-10-18 | 1,000 | 1,003 | 990 | 994 | 201,000 | 994 |
| 2017-10-17 | 1,011 | 1,013 | 999 | 1,004 | 130,700 | 1,004 |
| 2017-10-16 | 1,021 | 1,028 | 1,005 | 1,008 | 180,100 | 1,008 |
| 2017-10-13 | 1,020 | 1,022 | 1,003 | 1,012 | 214,100 | 1,012 |
| 2017-10-12 | 1,021 | 1,030 | 1,016 | 1,024 | 147,500 | 1,024 |
| 2017-10-11 | 1,040 | 1,044 | 1,021 | 1,021 | 148,100 | 1,021 |
| 2017-10-10 | 1,030 | 1,040 | 1,026 | 1,038 | 148,600 | 1,038 |
| 2017-10-06 | 1,031 | 1,039 | 1,020 | 1,023 | 141,800 | 1,023 |
| 2017-10-05 | 1,050 | 1,057 | 1,028 | 1,029 | 163,500 | 1,029 |
| 2017-10-04 | 1,051 | 1,063 | 1,044 | 1,045 | 261,400 | 1,045 |
| 2017-10-03 | 1,036 | 1,050 | 1,036 | 1,048 | 307,900 | 1,048 |
| 2017-10-02 | 1,012 | 1,034 | 1,007 | 1,032 | 266,600 | 1,032 |
| 2017-09-29 | 1,009 | 1,014 | 1,003 | 1,005 | 84,000 | 1,005 |
| 2017-09-28 | 1,006 | 1,011 | 998 | 1,009 | 268,500 | 1,009 |
| 2017-09-27 | 986 | 1,005 | 986 | 1,005 | 196,300 | 1,005 |
| 2017-09-26 | 991 | 994 | 982 | 993 | 132,100 | 993 |
| 2017-09-25 | 1,000 | 1,008 | 990 | 992 | 119,300 | 992 |
| 2017-09-22 | 998 | 1,007 | 987 | 992 | 199,800 | 992 |
| 2017-09-21 | 1,035 | 1,039 | 996 | 998 | 377,700 | 998 |
| 2017-09-20 | 1,033 | 1,054 | 1,028 | 1,031 | 297,900 | 1,031 |
| 2017-09-19 | 1,042 | 1,042 | 1,031 | 1,032 | 155,200 | 1,032 |
| 2017-09-15 | 1,013 | 1,038 | 1,011 | 1,031 | 288,700 | 1,031 |
| 2017-09-14 | 1,019 | 1,024 | 1,005 | 1,011 | 145,500 | 1,011 |
| 2017-09-13 | 1,028 | 1,033 | 1,018 | 1,018 | 142,300 | 1,018 |
| 2017-09-12 | 1,018 | 1,032 | 1,018 | 1,023 | 222,200 | 1,023 |
| 2017-09-11 | 1,011 | 1,021 | 1,002 | 1,010 | 149,000 | 1,010 |
| 2017-09-08 | 993 | 1,004 | 988 | 997 | 190,600 | 997 |
| 2017-09-07 | 995 | 997 | 982 | 987 | 161,500 | 987 |
| 2017-09-06 | 964 | 985 | 953 | 980 | 192,700 | 980 |
| 2017-09-05 | 1,017 | 1,022 | 986 | 986 | 239,500 | 986 |
| 2017-09-04 | 1,021 | 1,032 | 1,014 | 1,017 | 218,800 | 1,017 |
| 2017-09-01 | 1,017 | 1,038 | 1,005 | 1,032 | 382,400 | 1,032 |
| 2017-08-31 | 1,018 | 1,020 | 988 | 1,005 | 456,400 | 1,005 |
| 2017-08-30 | 1,041 | 1,043 | 1,019 | 1,023 | 200,900 | 1,023 |
| 2017-08-29 | 1,016 | 1,041 | 1,011 | 1,039 | 267,600 | 1,039 |
| 2017-08-28 | 1,045 | 1,049 | 1,031 | 1,037 | 278,600 | 1,037 |
| 2017-08-25 | 1,033 | 1,045 | 1,024 | 1,036 | 258,900 | 1,036 |
| 2017-08-24 | 1,021 | 1,043 | 1,017 | 1,030 | 409,300 | 1,030 |
| 2017-08-23 | 1,025 | 1,038 | 1,016 | 1,018 | 313,600 | 1,018 |
| 2017-08-22 | 1,012 | 1,021 | 1,001 | 1,016 | 297,000 | 1,016 |
| 2017-08-21 | 1,020 | 1,032 | 1,002 | 1,008 | 327,900 | 1,008 |
| 2017-08-18 | 991 | 1,012 | 982 | 1,010 | 460,300 | 1,010 |
| 2017-08-17 | 973 | 1,010 | 971 | 1,009 | 650,000 | 1,009 |
| 2017-08-16 | 949 | 968 | 947 | 963 | 234,000 | 963 |
| 2017-08-15 | 947 | 957 | 940 | 945 | 197,200 | 945 |
| 2017-08-14 | 938 | 949 | 933 | 939 | 188,200 | 939 |
| 2017-08-10 | 948 | 961 | 940 | 953 | 324,000 | 953 |
| 2017-08-09 | 963 | 967 | 941 | 946 | 247,900 | 946 |
| 2017-08-08 | 982 | 985 | 958 | 964 | 274,600 | 964 |
| 2017-08-07 | 1,006 | 1,007 | 982 | 982 | 382,000 | 982 |
| 2017-08-04 | 985 | 1,033 | 985 | 1,003 | 1,648,700 | 1,003 |
| 2017-08-03 | 956 | 962 | 931 | 943 | 289,300 | 943 |
| 2017-08-02 | 922 | 957 | 922 | 957 | 255,800 | 957 |
| 2017-08-01 | 950 | 950 | 922 | 936 | 183,700 | 936 |
| 2017-07-31 | 947 | 952 | 936 | 940 | 113,600 | 940 |
| 2017-07-28 | 950 | 953 | 943 | 949 | 183,600 | 949 |
| 2017-07-27 | 949 | 957 | 946 | 949 | 155,700 | 949 |
| 2017-07-26 | 958 | 958 | 942 | 949 | 177,900 | 949 |
| 2017-07-25 | 938 | 953 | 935 | 946 | 251,700 | 946 |
| 2017-07-24 | 926 | 934 | 917 | 931 | 97,800 | 931 |
| 2017-07-21 | 928 | 943 | 928 | 935 | 165,500 | 935 |
| 2017-07-20 | 939 | 943 | 930 | 934 | 165,500 | 934 |
| 2017-07-19 | 920 | 939 | 919 | 931 | 224,400 | 931 |
| 2017-07-18 | 911 | 922 | 910 | 918 | 132,200 | 918 |
| 2017-07-14 | 913 | 918 | 908 | 914 | 119,500 | 914 |
| 2017-07-13 | 913 | 916 | 904 | 910 | 106,500 | 910 |
| 2017-07-12 | 920 | 929 | 912 | 912 | 156,100 | 912 |
| 2017-07-11 | 920 | 923 | 913 | 920 | 162,700 | 920 |
| 2017-07-10 | 918 | 926 | 912 | 913 | 236,100 | 913 |
| 2017-07-07 | 919 | 920 | 906 | 908 | 243,300 | 908 |
| 2017-07-06 | 903 | 933 | 900 | 929 | 657,900 | 929 |
| 2017-07-05 | 884 | 900 | 880 | 898 | 249,200 | 898 |
| 2017-07-04 | 895 | 903 | 881 | 884 | 416,100 | 884 |
| 2017-07-03 | 864 | 890 | 863 | 887 | 269,700 | 887 |
| 2017-06-30 | 871 | 871 | 855 | 863 | 144,300 | 863 |
| 2017-06-29 | 875 | 887 | 874 | 880 | 142,500 | 880 |
| 2017-06-28 | 879 | 885 | 871 | 872 | 150,100 | 872 |
| 2017-06-27 | 871 | 879 | 870 | 879 | 86,500 | 879 |
| 2017-06-26 | 886 | 892 | 870 | 870 | 124,000 | 870 |
| 2017-06-23 | 865 | 897 | 864 | 885 | 525,900 | 885 |
| 2017-06-22 | 854 | 864 | 852 | 855 | 131,400 | 855 |
| 2017-06-21 | 869 | 873 | 855 | 855 | 85,900 | 855 |
| 2017-06-20 | 860 | 873 | 859 | 870 | 137,100 | 870 |
| 2017-06-19 | 858 | 858 | 849 | 849 | 106,100 | 849 |
| 2017-06-16 | 865 | 870 | 857 | 861 | 70,600 | 861 |
| 2017-06-15 | 859 | 871 | 855 | 857 | 144,600 | 857 |
| 2017-06-14 | 880 | 880 | 860 | 860 | 128,200 | 860 |
| 2017-06-13 | 857 | 879 | 854 | 876 | 408,500 | 876 |
| 2017-06-12 | 853 | 859 | 846 | 856 | 156,500 | 856 |
| 2017-06-09 | 865 | 869 | 850 | 852 | 225,800 | 852 |
| 2017-06-08 | 845 | 868 | 844 | 860 | 437,600 | 860 |
| 2017-06-07 | 822 | 844 | 822 | 842 | 134,400 | 842 |
| 2017-06-06 | 836 | 841 | 827 | 827 | 153,700 | 827 |
| 2017-06-05 | 836 | 850 | 833 | 839 | 259,800 | 839 |
| 2017-06-02 | 822 | 839 | 822 | 832 | 243,700 | 832 |
| 2017-06-01 | 819 | 819 | 807 | 808 | 122,200 | 808 |
| 2017-05-31 | 822 | 830 | 812 | 815 | 170,300 | 815 |
| 2017-05-30 | 819 | 823 | 802 | 820 | 154,200 | 820 |
| 2017-05-29 | 818 | 824 | 813 | 813 | 61,300 | 813 |
| 2017-05-26 | 825 | 830 | 819 | 822 | 155,600 | 822 |
| 2017-05-25 | 825 | 832 | 818 | 819 | 135,800 | 819 |
| 2017-05-24 | 816 | 822 | 815 | 820 | 97,700 | 820 |
| 2017-05-23 | 819 | 823 | 806 | 806 | 165,500 | 806 |
| 2017-05-22 | 823 | 826 | 818 | 822 | 57,200 | 822 |
| 2017-05-19 | 834 | 835 | 817 | 820 | 73,400 | 820 |
| 2017-05-18 | 806 | 844 | 806 | 831 | 337,700 | 831 |
| 2017-05-17 | 827 | 830 | 819 | 820 | 83,000 | 820 |
| 2017-05-16 | 843 | 844 | 828 | 837 | 112,700 | 837 |
| 2017-05-15 | 825 | 842 | 823 | 839 | 210,100 | 839 |
| 2017-05-12 | 834 | 839 | 828 | 836 | 194,200 | 836 |
| 2017-05-11 | 853 | 854 | 835 | 839 | 230,000 | 839 |
| 2017-05-10 | 835 | 870 | 828 | 853 | 824,400 | 853 |
| 2017-05-09 | 819 | 820 | 809 | 814 | 174,100 | 814 |
| 2017-05-08 | 807 | 821 | 807 | 816 | 282,200 | 816 |
| 2017-05-02 | 798 | 805 | 797 | 801 | 134,800 | 801 |
| 2017-05-01 | 786 | 800 | 786 | 797 | 83,700 | 797 |
| 2017-04-28 | 791 | 798 | 789 | 790 | 97,000 | 790 |
| 2017-04-27 | 781 | 793 | 779 | 791 | 117,500 | 791 |
| 2017-04-26 | 780 | 788 | 776 | 786 | 126,400 | 786 |
| 2017-04-25 | 750 | 767 | 748 | 766 | 131,300 | 766 |
| 2017-04-24 | 751 | 762 | 743 | 743 | 175,100 | 743 |
| 2017-04-21 | 735 | 747 | 734 | 745 | 105,400 | 745 |
| 2017-04-20 | 730 | 740 | 727 | 731 | 124,700 | 731 |
| 2017-04-19 | 716 | 733 | 715 | 727 | 120,500 | 727 |
| 2017-04-18 | 720 | 726 | 717 | 723 | 132,800 | 723 |
| 2017-04-17 | 700 | 709 | 700 | 706 | 58,800 | 706 |
| 2017-04-14 | 700 | 709 | 695 | 705 | 97,900 | 705 |
| 2017-04-13 | 716 | 718 | 704 | 709 | 221,700 | 709 |
| 2017-04-12 | 736 | 736 | 722 | 727 | 99,100 | 727 |
| 2017-04-11 | 747 | 751 | 741 | 743 | 62,900 | 743 |
| 2017-04-10 | 754 | 756 | 746 | 754 | 68,700 | 754 |
| 2017-04-07 | 745 | 758 | 740 | 745 | 152,200 | 745 |
| 2017-04-06 | 759 | 761 | 736 | 742 | 159,700 | 742 |
| 2017-04-05 | 770 | 785 | 752 | 764 | 175,700 | 764 |
| 2017-04-04 | 790 | 791 | 762 | 769 | 141,400 | 769 |
| 2017-04-03 | 788 | 798 | 781 | 790 | 125,700 | 790 |
| 2017-03-31 | 806 | 807 | 782 | 782 | 168,000 | 782 |
| 2017-03-30 | 799 | 812 | 793 | 797 | 198,700 | 797 |
| 2017-03-29 | 792 | 800 | 788 | 796 | 105,800 | 796 |
| 2017-03-28 | 784 | 797 | 784 | 794 | 148,400 | 794 |
| 2017-03-27 | 772 | 776 | 767 | 775 | 91,500 | 775 |
| 2017-03-24 | 773 | 788 | 771 | 781 | 80,400 | 781 |
| 2017-03-23 | 765 | 772 | 762 | 770 | 86,000 | 770 |
| 2017-03-22 | 795 | 795 | 764 | 766 | 170,800 | 766 |
| 2017-03-21 | 797 | 804 | 793 | 803 | 79,700 | 803 |
| 2017-03-17 | 795 | 803 | 790 | 797 | 142,700 | 797 |
| 2017-03-16 | 781 | 797 | 776 | 797 | 94,500 | 797 |
| 2017-03-15 | 792 | 794 | 782 | 786 | 82,100 | 786 |
| 2017-03-14 | 795 | 800 | 792 | 797 | 45,300 | 797 |
| 2017-03-13 | 810 | 810 | 794 | 795 | 114,100 | 795 |
| 2017-03-10 | 799 | 815 | 797 | 811 | 273,900 | 811 |
| 2017-03-09 | 792 | 798 | 783 | 785 | 89,300 | 785 |
| 2017-03-08 | 807 | 807 | 784 | 787 | 210,700 | 787 |
| 2017-03-07 | 812 | 816 | 803 | 805 | 143,900 | 805 |
| 2017-03-06 | 815 | 825 | 814 | 814 | 129,300 | 814 |
| 2017-03-03 | 811 | 825 | 811 | 819 | 161,700 | 819 |
| 2017-03-02 | 815 | 827 | 809 | 811 | 232,400 | 811 |
| 2017-03-01 | 806 | 811 | 796 | 808 | 200,200 | 808 |
| 2017-02-28 | 800 | 815 | 799 | 803 | 215,900 | 803 |
| 2017-02-27 | 790 | 797 | 783 | 796 | 157,100 | 796 |
| 2017-02-24 | 798 | 809 | 794 | 805 | 167,800 | 805 |
| 2017-02-23 | 795 | 806 | 789 | 804 | 186,400 | 804 |
| 2017-02-22 | 798 | 801 | 793 | 797 | 175,300 | 797 |
| 2017-02-21 | 791 | 797 | 786 | 797 | 107,900 | 797 |
| 2017-02-20 | 774 | 791 | 771 | 789 | 214,900 | 789 |
| 2017-02-17 | 752 | 777 | 750 | 775 | 219,800 | 775 |
| 2017-02-16 | 754 | 759 | 747 | 753 | 145,000 | 753 |
| 2017-02-15 | 745 | 755 | 741 | 746 | 115,000 | 746 |
| 2017-02-14 | 731 | 743 | 731 | 737 | 187,700 | 737 |
| 2017-02-13 | 730 | 736 | 721 | 725 | 159,200 | 725 |
| 2017-02-10 | 726 | 731 | 721 | 722 | 152,000 | 722 |
| 2017-02-09 | 716 | 724 | 712 | 719 | 82,000 | 719 |
| 2017-02-08 | 716 | 722 | 712 | 720 | 81,000 | 720 |
| 2017-02-07 | 723 | 724 | 715 | 718 | 133,600 | 718 |
| 2017-02-06 | 716 | 727 | 715 | 725 | 236,300 | 725 |
| 2017-02-03 | 683 | 716 | 683 | 703 | 394,900 | 703 |
| 2017-02-02 | 685 | 685 | 666 | 668 | 131,600 | 668 |
| 2017-02-01 | 680 | 684 | 673 | 680 | 107,000 | 680 |
| 2017-01-31 | 678 | 685 | 673 | 681 | 108,300 | 681 |
| 2017-01-30 | 684 | 690 | 679 | 686 | 160,800 | 686 |
| 2017-01-27 | 679 | 687 | 677 | 684 | 156,200 | 684 |
| 2017-01-26 | 670 | 678 | 668 | 676 | 183,600 | 676 |
| 2017-01-25 | 669 | 670 | 662 | 668 | 100,500 | 668 |
| 2017-01-24 | 651 | 659 | 645 | 658 | 108,700 | 658 |
| 2017-01-23 | 651 | 655 | 645 | 649 | 63,500 | 649 |
| 2017-01-20 | 650 | 654 | 647 | 652 | 70,500 | 652 |
| 2017-01-19 | 650 | 653 | 646 | 650 | 67,500 | 650 |
| 2017-01-18 | 638 | 643 | 632 | 641 | 85,200 | 641 |
| 2017-01-17 | 655 | 655 | 640 | 641 | 81,700 | 641 |
| 2017-01-16 | 659 | 664 | 646 | 654 | 59,800 | 654 |
| 2017-01-13 | 659 | 667 | 653 | 664 | 85,800 | 664 |
| 2017-01-12 | 668 | 668 | 654 | 659 | 71,100 | 659 |
| 2017-01-11 | 671 | 675 | 667 | 671 | 92,600 | 671 |
| 2017-01-10 | 670 | 670 | 655 | 663 | 100,400 | 663 |
| 2017-01-06 | 673 | 675 | 669 | 672 | 116,800 | 672 |
| 2017-01-05 | 666 | 674 | 666 | 672 | 132,900 | 672 |
| 2017-01-04 | 647 | 669 | 647 | 668 | 134,200 | 668 |
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
