有沢製作所(5208)の株価時系列情報
有沢製作所(5208)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/28 | 786 | 786 | 780 | 781 | 4,000 |
1995/12/27 | 779 | 785 | 779 | 785 | 8,000 |
1995/12/26 | 783 | 783 | 783 | 783 | 5,000 |
1995/12/25 | 751 | 771 | 751 | 763 | 7,000 |
1995/12/22 | 740 | 740 | 740 | 740 | 2,000 |
1995/12/21 | 750 | 750 | 730 | 730 | 7,000 |
1995/12/20 | 770 | 771 | 770 | 771 | 9,000 |
1995/12/18 | 776 | 776 | 776 | 776 | 1,000 |
1995/12/15 | 775 | 775 | 775 | 775 | 2,000 |
1995/12/14 | 778 | 778 | 766 | 770 | 9,000 |
1995/12/13 | 800 | 800 | 775 | 775 | 20,000 |
1995/12/12 | 790 | 809 | 790 | 790 | 15,000 |
1995/12/11 | 790 | 790 | 790 | 790 | 18,000 |
1995/12/08 | 737 | 785 | 737 | 775 | 15,000 |
1995/12/07 | 750 | 750 | 731 | 731 | 3,000 |
1995/12/06 | 729 | 730 | 720 | 730 | 7,000 |
1995/12/05 | 727 | 730 | 720 | 730 | 10,000 |
1995/12/04 | 717 | 730 | 717 | 730 | 12,000 |
1995/12/01 | 716 | 716 | 716 | 716 | 1,000 |
1995/11/28 | 716 | 716 | 716 | 716 | 1,000 |
1995/11/27 | 715 | 715 | 715 | 715 | 1,000 |
1995/11/22 | 715 | 715 | 715 | 715 | 1,000 |
1995/11/21 | 715 | 715 | 715 | 715 | 1,000 |
1995/11/20 | 711 | 711 | 705 | 705 | 3,000 |
1995/11/17 | 712 | 715 | 712 | 715 | 7,000 |
1995/11/16 | 732 | 732 | 732 | 732 | 3,000 |
1995/11/15 | 732 | 732 | 732 | 732 | 2,000 |
1995/11/14 | 732 | 732 | 732 | 732 | 5,000 |
1995/11/13 | 732 | 732 | 732 | 732 | 2,000 |
1995/11/10 | 732 | 732 | 732 | 732 | 2,000 |
1995/11/09 | 731 | 731 | 731 | 731 | 1,000 |
1995/11/08 | 731 | 731 | 721 | 721 | 2,000 |
1995/11/07 | 730 | 730 | 721 | 721 | 2,000 |
1995/11/06 | 720 | 720 | 720 | 720 | 5,000 |
1995/11/02 | 720 | 720 | 720 | 720 | 5,000 |
1995/10/31 | 710 | 710 | 710 | 710 | 3,000 |
1995/10/30 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/27 | 730 | 740 | 730 | 730 | 7,000 |
1995/10/26 | 740 | 740 | 740 | 740 | 2,000 |
1995/10/25 | 755 | 755 | 750 | 750 | 2,000 |
1995/10/24 | 765 | 770 | 752 | 753 | 11,000 |
1995/10/23 | 740 | 760 | 740 | 755 | 14,000 |
1995/10/20 | 750 | 750 | 750 | 750 | 3,000 |
1995/10/19 | 741 | 741 | 730 | 730 | 5,000 |
1995/10/18 | 712 | 729 | 712 | 719 | 4,000 |
1995/10/17 | 702 | 702 | 702 | 702 | 1,000 |
1995/10/16 | 710 | 710 | 700 | 700 | 4,000 |
1995/10/12 | 710 | 710 | 710 | 710 | 2,000 |
1995/10/11 | 710 | 710 | 710 | 710 | 5,000 |
1995/10/09 | 711 | 711 | 711 | 711 | 1,000 |
1995/10/06 | 710 | 711 | 710 | 710 | 11,000 |
1995/10/05 | 710 | 710 | 710 | 710 | 7,000 |
1995/10/04 | 720 | 720 | 720 | 720 | 2,000 |
1995/10/03 | 740 | 740 | 740 | 740 | 2,000 |
1995/09/28 | 730 | 730 | 730 | 730 | 1,000 |
1995/09/25 | 705 | 705 | 705 | 705 | 2,000 |
1995/09/22 | 711 | 711 | 711 | 711 | 1,000 |
1995/09/21 | 711 | 711 | 711 | 711 | 1,000 |
1995/09/20 | 741 | 741 | 741 | 741 | 2,000 |
1995/09/19 | 721 | 721 | 721 | 721 | 2,000 |
1995/09/18 | 740 | 740 | 740 | 740 | 7,000 |
1995/09/14 | 740 | 740 | 740 | 740 | 2,000 |
1995/09/13 | 740 | 750 | 740 | 740 | 7,000 |
1995/09/12 | 750 | 750 | 740 | 750 | 10,000 |
1995/09/11 | 760 | 760 | 760 | 760 | 2,000 |
1995/09/07 | 751 | 751 | 741 | 741 | 6,000 |
1995/09/06 | 751 | 751 | 751 | 751 | 7,000 |
1995/09/05 | 750 | 760 | 750 | 750 | 6,000 |
1995/09/04 | 771 | 771 | 770 | 770 | 4,000 |
1995/09/01 | 745 | 750 | 745 | 750 | 4,000 |
1995/08/31 | 731 | 745 | 731 | 745 | 12,000 |
1995/08/30 | 731 | 731 | 730 | 731 | 10,000 |
1995/08/29 | 721 | 721 | 721 | 721 | 5,000 |
1995/08/28 | 716 | 716 | 716 | 716 | 1,000 |
1995/08/24 | 716 | 720 | 716 | 716 | 7,000 |
1995/08/22 | 759 | 759 | 756 | 756 | 5,000 |
1995/08/21 | 760 | 760 | 760 | 760 | 1,000 |
1995/08/17 | 741 | 770 | 740 | 770 | 42,000 |
1995/08/16 | 725 | 730 | 725 | 730 | 5,000 |
1995/08/15 | 700 | 702 | 700 | 702 | 8,000 |
1995/08/10 | 691 | 691 | 691 | 691 | 1,000 |
1995/08/09 | 692 | 692 | 692 | 692 | 25,000 |
1995/08/08 | 691 | 691 | 691 | 691 | 1,000 |
1995/08/07 | 691 | 691 | 691 | 691 | 1,000 |
1995/08/04 | 685 | 690 | 685 | 690 | 2,000 |
1995/08/03 | 700 | 700 | 700 | 700 | 3,000 |
1995/08/01 | 650 | 650 | 650 | 650 | 2,000 |
1995/07/31 | 680 | 680 | 680 | 680 | 1,000 |
1995/07/25 | 680 | 680 | 680 | 680 | 1,000 |
1995/07/20 | 691 | 691 | 690 | 690 | 2,000 |
1995/07/19 | 740 | 740 | 690 | 690 | 6,000 |
1995/07/18 | 731 | 731 | 730 | 730 | 5,000 |
1995/07/17 | 716 | 716 | 716 | 716 | 2,000 |
1995/07/13 | 676 | 676 | 676 | 676 | 7,000 |
1995/07/11 | 680 | 680 | 670 | 680 | 5,000 |
1995/07/10 | 650 | 680 | 650 | 680 | 20,000 |
1995/07/07 | 640 | 650 | 630 | 650 | 7,000 |
1995/07/06 | 609 | 610 | 609 | 610 | 9,000 |
1995/07/05 | 610 | 610 | 610 | 610 | 3,000 |
1995/07/04 | 610 | 610 | 605 | 605 | 5,000 |
1995/06/28 | 610 | 610 | 610 | 610 | 3,000 |
1995/06/27 | 640 | 640 | 636 | 636 | 4,000 |
1995/06/26 | 650 | 650 | 650 | 650 | 1,000 |
1995/06/23 | 610 | 620 | 610 | 620 | 5,000 |
1995/06/22 | 610 | 610 | 610 | 610 | 1,000 |
1995/06/20 | 610 | 610 | 610 | 610 | 1,000 |
1995/06/16 | 610 | 610 | 590 | 590 | 5,000 |
1995/06/15 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/14 | 590 | 600 | 590 | 600 | 3,000 |
1995/06/13 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/12 | 609 | 609 | 590 | 590 | 3,000 |
1995/06/09 | 650 | 650 | 630 | 630 | 7,000 |
1995/06/07 | 650 | 650 | 650 | 650 | 4,000 |
1995/06/06 | 670 | 670 | 650 | 650 | 3,000 |
1995/06/05 | 670 | 670 | 670 | 670 | 1,000 |
1995/06/02 | 680 | 680 | 680 | 680 | 2,000 |
1995/05/31 | 670 | 670 | 670 | 670 | 1,000 |
1995/05/25 | 688 | 688 | 688 | 688 | 9,000 |
1995/05/24 | 688 | 688 | 688 | 688 | 1,000 |
1995/05/23 | 670 | 670 | 670 | 670 | 3,000 |
1995/05/22 | 690 | 690 | 690 | 690 | 2,000 |
1995/05/19 | 670 | 670 | 670 | 670 | 2,000 |
1995/05/18 | 675 | 675 | 670 | 670 | 2,000 |
1995/05/16 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/12 | 681 | 681 | 681 | 681 | 1,000 |
1995/05/09 | 690 | 690 | 685 | 685 | 4,000 |
1995/05/08 | 680 | 700 | 680 | 700 | 5,000 |
1995/05/02 | 701 | 701 | 700 | 700 | 6,000 |
1995/05/01 | 691 | 691 | 691 | 691 | 1,000 |
1995/04/27 | 690 | 690 | 690 | 690 | 2,000 |
1995/04/25 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/24 | 721 | 721 | 721 | 721 | 1,000 |
1995/04/21 | 701 | 721 | 701 | 721 | 3,000 |
1995/04/20 | 701 | 701 | 701 | 701 | 1,000 |
1995/04/19 | 681 | 681 | 681 | 681 | 1,000 |
1995/04/17 | 711 | 711 | 680 | 680 | 16,000 |
1995/04/13 | 691 | 691 | 691 | 691 | 1,000 |
1995/04/11 | 701 | 701 | 700 | 700 | 5,000 |
1995/04/06 | 715 | 726 | 715 | 726 | 6,000 |
1995/04/05 | 700 | 715 | 700 | 715 | 16,000 |
1995/04/04 | 703 | 703 | 702 | 702 | 3,000 |
1995/04/03 | 703 | 703 | 703 | 703 | 1,000 |
1995/03/31 | 720 | 720 | 715 | 715 | 2,000 |
1995/03/30 | 702 | 702 | 700 | 700 | 6,000 |
1995/03/27 | 656 | 656 | 650 | 650 | 6,000 |
1995/03/24 | 669 | 669 | 650 | 650 | 6,000 |
1995/03/23 | 691 | 691 | 659 | 659 | 13,000 |
1995/03/22 | 700 | 700 | 690 | 700 | 16,000 |
1995/03/20 | 709 | 709 | 700 | 700 | 6,000 |
1995/03/17 | 720 | 720 | 710 | 710 | 3,000 |
1995/03/16 | 730 | 730 | 710 | 710 | 2,000 |
1995/03/15 | 750 | 750 | 750 | 750 | 1,000 |
1995/03/14 | 780 | 780 | 780 | 780 | 1,000 |
1995/03/07 | 820 | 820 | 820 | 820 | 2,000 |
1995/03/03 | 858 | 870 | 854 | 870 | 5,000 |
1995/03/02 | 859 | 859 | 850 | 858 | 10,000 |
1995/03/01 | 860 | 860 | 860 | 860 | 4,000 |
1995/02/27 | 849 | 849 | 849 | 849 | 1,000 |
1995/02/24 | 859 | 859 | 859 | 859 | 2,000 |
1995/02/23 | 841 | 841 | 839 | 839 | 2,000 |
1995/02/22 | 849 | 849 | 849 | 849 | 1,000 |
1995/02/21 | 870 | 870 | 870 | 870 | 2,000 |
1995/02/20 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/17 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/16 | 840 | 850 | 830 | 850 | 8,000 |
1995/02/10 | 845 | 850 | 845 | 850 | 6,000 |
1995/02/09 | 860 | 860 | 860 | 860 | 1,000 |
1995/02/08 | 850 | 860 | 850 | 860 | 3,000 |
1995/02/07 | 850 | 850 | 850 | 850 | 1,000 |
1995/02/06 | 840 | 850 | 840 | 850 | 2,000 |
1995/02/03 | 850 | 850 | 850 | 850 | 1,000 |
1995/02/02 | 865 | 865 | 865 | 865 | 8,000 |
1995/02/01 | 845 | 845 | 845 | 845 | 1,000 |
1995/01/31 | 870 | 875 | 855 | 855 | 7,000 |
1995/01/30 | 860 | 860 | 860 | 860 | 1,000 |
1995/01/27 | 851 | 851 | 850 | 850 | 2,000 |
1995/01/26 | 860 | 860 | 841 | 850 | 8,000 |
1995/01/25 | 880 | 880 | 860 | 865 | 5,000 |
1995/01/24 | 850 | 875 | 850 | 870 | 13,000 |
1995/01/23 | 879 | 880 | 879 | 880 | 2,000 |
1995/01/20 | 925 | 925 | 890 | 890 | 13,000 |
1995/01/18 | 949 | 949 | 945 | 945 | 3,000 |
1995/01/17 | 949 | 949 | 949 | 949 | 3,000 |
1995/01/13 | 977 | 977 | 948 | 949 | 8,000 |
1995/01/12 | 989 | 1,000 | 982 | 982 | 53,000 |
1995/01/11 | 981 | 1,010 | 981 | 995 | 25,000 |
1995/01/10 | 950 | 960 | 940 | 960 | 51,000 |
1995/01/09 | 911 | 940 | 911 | 940 | 17,000 |
1995/01/06 | 898 | 921 | 898 | 921 | 9,000 |
1995/01/05 | 885 | 900 | 875 | 900 | 6,000 |
1995/01/04 | 866 | 866 | 866 | 866 | 1,000 |