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 |
---|---|---|---|---|---|
1999/12/30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
1999/12/29 | 1,900 | 1,980 | 1,899 | 1,980 | 6,000 |
1999/12/28 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 |
1999/12/27 | 2,000 | 2,010 | 1,998 | 2,000 | 12,000 |
1999/12/24 | 1,980 | 2,050 | 1,980 | 2,010 | 19,000 |
1999/12/22 | 2,030 | 2,100 | 2,010 | 2,100 | 34,000 |
1999/12/21 | 2,215 | 2,215 | 2,070 | 2,070 | 12,000 |
1999/12/20 | 2,530 | 2,530 | 2,220 | 2,220 | 8,000 |
1999/12/17 | 2,305 | 2,305 | 2,250 | 2,290 | 10,000 |
1999/12/16 | 2,290 | 2,300 | 2,230 | 2,250 | 43,000 |
1999/12/15 | 2,400 | 2,400 | 2,290 | 2,290 | 55,000 |
1999/12/14 | 2,500 | 2,500 | 2,360 | 2,400 | 43,000 |
1999/12/13 | 2,640 | 2,640 | 2,500 | 2,500 | 28,000 |
1999/12/10 | 2,430 | 2,600 | 2,430 | 2,600 | 11,000 |
1999/12/09 | 2,350 | 2,370 | 2,350 | 2,370 | 15,000 |
1999/12/08 | 2,350 | 2,400 | 2,350 | 2,400 | 21,000 |
1999/12/07 | 2,280 | 2,305 | 2,280 | 2,300 | 12,000 |
1999/12/06 | 2,650 | 2,650 | 2,600 | 2,600 | 7,000 |
1999/12/03 | 2,600 | 2,700 | 2,600 | 2,700 | 24,000 |
1999/12/02 | 2,690 | 2,690 | 2,600 | 2,600 | 34,000 |
1999/12/01 | 2,600 | 2,620 | 2,600 | 2,620 | 2,000 |
1999/11/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
1999/11/29 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
1999/11/25 | 2,700 | 2,700 | 2,620 | 2,650 | 11,000 |
1999/11/24 | 2,700 | 2,720 | 2,700 | 2,700 | 20,000 |
1999/11/22 | 2,800 | 2,800 | 2,740 | 2,770 | 14,000 |
1999/11/19 | 2,940 | 2,940 | 2,800 | 2,800 | 14,000 |
1999/11/18 | 2,790 | 2,850 | 2,790 | 2,850 | 8,000 |
1999/11/17 | 2,700 | 2,750 | 2,700 | 2,750 | 9,000 |
1999/11/16 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
1999/11/15 | 2,700 | 2,710 | 2,700 | 2,710 | 6,000 |
1999/11/12 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
1999/11/11 | 2,650 | 2,750 | 2,650 | 2,750 | 10,000 |
1999/11/10 | 2,650 | 2,700 | 2,650 | 2,650 | 54,000 |
1999/11/09 | 2,750 | 2,760 | 2,700 | 2,700 | 12,000 |
1999/11/08 | 2,785 | 2,795 | 2,785 | 2,785 | 5,000 |
1999/11/05 | 2,805 | 2,880 | 2,800 | 2,800 | 17,000 |
1999/11/04 | 2,800 | 2,815 | 2,800 | 2,805 | 7,000 |
1999/11/02 | 2,900 | 2,900 | 2,800 | 2,825 | 10,000 |
1999/11/01 | 2,955 | 2,955 | 2,900 | 2,900 | 13,000 |
1999/10/29 | 2,970 | 2,970 | 2,950 | 2,950 | 7,000 |
1999/10/28 | 2,950 | 2,970 | 2,950 | 2,970 | 6,000 |
1999/10/27 | 2,970 | 2,970 | 2,850 | 2,920 | 11,000 |
1999/10/26 | 2,910 | 2,910 | 2,900 | 2,900 | 5,000 |
1999/10/25 | 2,900 | 3,000 | 2,900 | 2,990 | 13,000 |
1999/10/22 | 2,750 | 2,800 | 2,750 | 2,800 | 4,000 |
1999/10/21 | 2,770 | 2,800 | 2,750 | 2,760 | 24,000 |
1999/10/20 | 2,830 | 2,910 | 2,830 | 2,900 | 7,000 |
1999/10/19 | 2,755 | 2,755 | 2,755 | 2,755 | 2,000 |
1999/10/18 | 2,750 | 2,810 | 2,650 | 2,755 | 41,000 |
1999/10/15 | 2,830 | 2,830 | 2,710 | 2,750 | 19,000 |
1999/10/14 | 2,910 | 2,910 | 2,850 | 2,850 | 4,000 |
1999/10/12 | 3,010 | 3,010 | 2,910 | 2,910 | 6,000 |
1999/10/08 | 3,100 | 3,100 | 2,950 | 3,080 | 20,000 |
1999/10/07 | 2,910 | 3,050 | 2,900 | 3,000 | 65,000 |
1999/10/06 | 2,890 | 2,890 | 2,715 | 2,750 | 9,000 |
1999/10/05 | 2,800 | 2,840 | 2,795 | 2,840 | 23,000 |
1999/10/04 | 2,955 | 2,960 | 2,900 | 2,900 | 31,000 |
1999/10/01 | 2,750 | 3,000 | 2,750 | 2,990 | 20,000 |
1999/09/30 | 2,710 | 2,750 | 2,710 | 2,750 | 11,000 |
1999/09/29 | 2,750 | 2,750 | 2,710 | 2,710 | 5,000 |
1999/09/28 | 2,810 | 2,810 | 2,750 | 2,750 | 2,000 |
1999/09/27 | 2,695 | 2,770 | 2,695 | 2,770 | 17,000 |
1999/09/24 | 2,800 | 2,800 | 2,670 | 2,690 | 35,000 |
1999/09/22 | 2,995 | 3,000 | 2,860 | 2,860 | 10,000 |
1999/09/21 | 3,100 | 3,150 | 3,100 | 3,100 | 24,000 |
1999/09/20 | 3,000 | 3,100 | 3,000 | 3,100 | 5,000 |
1999/09/17 | 2,980 | 3,000 | 2,980 | 3,000 | 25,000 |
1999/09/16 | 3,100 | 3,100 | 2,940 | 2,940 | 41,000 |
1999/09/14 | 3,170 | 3,170 | 3,050 | 3,130 | 55,000 |
1999/09/13 | 3,210 | 3,210 | 3,160 | 3,180 | 127,000 |
1999/09/10 | 3,000 | 3,070 | 3,000 | 3,010 | 11,000 |
1999/09/09 | 3,100 | 3,100 | 2,990 | 2,990 | 36,000 |
1999/09/08 | 3,150 | 3,150 | 3,010 | 3,100 | 24,000 |
1999/09/07 | 3,100 | 3,200 | 3,090 | 3,180 | 137,000 |
1999/09/06 | 2,875 | 3,000 | 2,875 | 3,000 | 76,000 |
1999/09/03 | 2,700 | 2,800 | 2,700 | 2,780 | 57,000 |
1999/09/02 | 2,750 | 2,780 | 2,740 | 2,780 | 35,000 |
1999/09/01 | 2,760 | 2,850 | 2,750 | 2,770 | 23,000 |
1999/08/31 | 2,890 | 2,890 | 2,750 | 2,840 | 25,000 |
1999/08/30 | 2,750 | 2,890 | 2,750 | 2,890 | 4,000 |
1999/08/27 | 2,890 | 2,900 | 2,750 | 2,900 | 22,000 |
1999/08/26 | 2,840 | 2,840 | 2,835 | 2,835 | 2,000 |
1999/08/25 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 |
1999/08/24 | 2,900 | 2,900 | 2,810 | 2,810 | 5,000 |
1999/08/23 | 2,840 | 2,890 | 2,840 | 2,890 | 6,000 |
1999/08/20 | 2,855 | 2,855 | 2,850 | 2,850 | 9,000 |
1999/08/19 | 2,870 | 2,880 | 2,770 | 2,770 | 20,000 |
1999/08/18 | 2,930 | 3,000 | 2,930 | 2,950 | 56,000 |
1999/08/17 | 2,760 | 2,850 | 2,760 | 2,810 | 24,000 |
1999/08/16 | 2,740 | 2,745 | 2,710 | 2,740 | 25,000 |
1999/08/13 | 2,705 | 2,745 | 2,600 | 2,700 | 20,000 |
1999/08/12 | 2,590 | 2,640 | 2,590 | 2,620 | 26,000 |
1999/08/11 | 2,440 | 2,600 | 2,440 | 2,590 | 23,000 |
1999/08/10 | 2,615 | 2,615 | 2,600 | 2,600 | 13,000 |
1999/08/09 | 2,710 | 2,750 | 2,610 | 2,610 | 8,000 |
1999/08/06 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
1999/08/05 | 2,800 | 2,950 | 2,750 | 2,750 | 48,000 |
1999/08/04 | 2,795 | 2,820 | 2,795 | 2,800 | 43,000 |
1999/08/03 | 2,850 | 2,860 | 2,770 | 2,850 | 56,000 |
1999/08/02 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
1999/07/30 | 2,885 | 2,900 | 2,850 | 2,900 | 13,000 |
1999/07/29 | 2,800 | 3,000 | 2,800 | 2,950 | 34,000 |
1999/07/28 | 2,765 | 2,800 | 2,760 | 2,760 | 3,000 |
1999/07/27 | 2,750 | 2,760 | 2,720 | 2,760 | 45,000 |
1999/07/26 | 2,620 | 2,720 | 2,610 | 2,720 | 20,000 |
1999/07/23 | 2,530 | 2,740 | 2,530 | 2,700 | 8,000 |
1999/07/22 | 2,760 | 2,770 | 2,755 | 2,760 | 9,000 |
1999/07/21 | 2,880 | 2,880 | 2,760 | 2,760 | 5,000 |
1999/07/19 | 2,980 | 2,980 | 2,880 | 2,880 | 14,000 |
1999/07/16 | 2,990 | 2,990 | 2,950 | 2,990 | 17,000 |
1999/07/15 | 2,950 | 2,990 | 2,935 | 2,990 | 12,000 |
1999/07/14 | 2,910 | 3,000 | 2,910 | 2,995 | 14,000 |
1999/07/13 | 3,010 | 3,010 | 2,910 | 2,990 | 33,000 |
1999/07/12 | 2,860 | 3,000 | 2,860 | 3,000 | 56,000 |
1999/07/09 | 3,000 | 3,000 | 2,950 | 3,000 | 45,000 |
1999/07/08 | 3,170 | 3,170 | 3,090 | 3,120 | 114,000 |
1999/07/07 | 3,200 | 3,240 | 3,130 | 3,190 | 118,000 |
1999/07/06 | 3,260 | 3,260 | 3,100 | 3,150 | 90,000 |
1999/07/05 | 3,000 | 3,300 | 2,950 | 3,260 | 286,000 |
1999/07/02 | 2,980 | 3,090 | 2,900 | 2,970 | 217,000 |
1999/07/01 | 2,700 | 2,850 | 2,660 | 2,780 | 111,000 |
1999/06/30 | 2,700 | 2,700 | 2,630 | 2,690 | 63,000 |
1999/06/29 | 2,500 | 2,700 | 2,480 | 2,670 | 107,000 |
1999/06/28 | 2,510 | 2,510 | 2,500 | 2,500 | 34,000 |
1999/06/25 | 2,530 | 2,550 | 2,480 | 2,550 | 22,000 |
1999/06/24 | 2,560 | 2,560 | 2,500 | 2,555 | 30,000 |
1999/06/23 | 2,590 | 2,600 | 2,560 | 2,580 | 52,000 |
1999/06/22 | 2,500 | 2,600 | 2,490 | 2,600 | 170,000 |
1999/06/21 | 2,590 | 2,600 | 2,560 | 2,600 | 22,000 |
1999/06/18 | 2,490 | 2,640 | 2,440 | 2,600 | 74,000 |
1999/06/17 | 2,540 | 2,540 | 2,450 | 2,490 | 11,000 |
1999/06/16 | 2,365 | 2,550 | 2,365 | 2,530 | 23,000 |
1999/06/15 | 2,550 | 2,560 | 2,290 | 2,330 | 65,000 |
1999/06/14 | 2,525 | 2,620 | 2,525 | 2,620 | 104,000 |
1999/06/11 | 2,510 | 2,650 | 2,510 | 2,600 | 115,000 |
1999/06/10 | 2,230 | 2,600 | 2,230 | 2,550 | 121,000 |
1999/06/09 | 2,350 | 2,350 | 2,250 | 2,350 | 52,000 |
1999/06/08 | 2,385 | 2,400 | 2,350 | 2,355 | 146,000 |
1999/06/07 | 2,200 | 2,400 | 2,195 | 2,375 | 245,000 |
1999/06/04 | 1,990 | 2,080 | 1,980 | 2,060 | 170,000 |
1999/06/03 | 1,861 | 1,980 | 1,861 | 1,930 | 197,000 |
1999/06/02 | 1,865 | 1,900 | 1,830 | 1,861 | 89,000 |
1999/06/01 | 1,805 | 1,900 | 1,805 | 1,835 | 141,000 |
1999/05/31 | 1,711 | 1,830 | 1,711 | 1,800 | 33,000 |
1999/05/28 | 1,680 | 1,710 | 1,680 | 1,700 | 17,000 |
1999/05/27 | 1,690 | 1,740 | 1,690 | 1,700 | 4,000 |
1999/05/26 | 1,690 | 1,690 | 1,670 | 1,670 | 13,000 |
1999/05/25 | 1,701 | 1,701 | 1,691 | 1,701 | 12,000 |
1999/05/24 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 |
1999/05/21 | 1,700 | 1,711 | 1,670 | 1,700 | 28,000 |
1999/05/20 | 1,750 | 1,750 | 1,690 | 1,700 | 57,000 |
1999/05/19 | 1,760 | 1,760 | 1,750 | 1,750 | 14,000 |
1999/05/18 | 1,790 | 1,803 | 1,760 | 1,760 | 30,000 |
1999/05/17 | 1,850 | 1,850 | 1,750 | 1,800 | 19,000 |
1999/05/14 | 1,870 | 1,870 | 1,841 | 1,850 | 41,000 |
1999/05/13 | 1,800 | 1,880 | 1,800 | 1,870 | 90,000 |
1999/05/12 | 1,760 | 1,815 | 1,760 | 1,800 | 71,000 |
1999/05/11 | 1,760 | 1,760 | 1,721 | 1,730 | 16,000 |
1999/05/10 | 1,780 | 1,780 | 1,700 | 1,700 | 72,000 |
1999/05/07 | 1,800 | 1,820 | 1,750 | 1,780 | 130,000 |
1999/05/06 | 1,670 | 1,810 | 1,670 | 1,791 | 190,000 |
1999/04/30 | 1,649 | 1,659 | 1,615 | 1,659 | 46,000 |
1999/04/28 | 1,572 | 1,650 | 1,572 | 1,650 | 55,000 |
1999/04/27 | 1,590 | 1,590 | 1,570 | 1,571 | 14,000 |
1999/04/26 | 1,560 | 1,590 | 1,550 | 1,550 | 36,000 |
1999/04/23 | 1,520 | 1,550 | 1,500 | 1,530 | 55,000 |
1999/04/22 | 1,550 | 1,580 | 1,520 | 1,520 | 18,000 |
1999/04/21 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 |
1999/04/20 | 1,569 | 1,569 | 1,530 | 1,550 | 11,000 |
1999/04/19 | 1,600 | 1,600 | 1,570 | 1,580 | 9,000 |
1999/04/16 | 1,594 | 1,594 | 1,570 | 1,580 | 17,000 |
1999/04/15 | 1,560 | 1,599 | 1,560 | 1,595 | 41,000 |
1999/04/14 | 1,550 | 1,570 | 1,500 | 1,530 | 11,000 |
1999/04/13 | 1,570 | 1,600 | 1,550 | 1,550 | 17,000 |
1999/04/12 | 1,600 | 1,610 | 1,531 | 1,570 | 21,000 |
1999/04/09 | 1,600 | 1,610 | 1,550 | 1,600 | 24,000 |
1999/04/08 | 1,690 | 1,690 | 1,630 | 1,630 | 32,000 |
1999/04/07 | 1,581 | 1,680 | 1,580 | 1,670 | 121,000 |
1999/04/06 | 1,600 | 1,600 | 1,522 | 1,580 | 54,000 |
1999/04/05 | 1,571 | 1,610 | 1,570 | 1,600 | 90,000 |
1999/04/02 | 1,500 | 1,580 | 1,499 | 1,570 | 128,000 |
1999/04/01 | 1,455 | 1,530 | 1,455 | 1,481 | 81,000 |
1999/03/31 | 1,520 | 1,550 | 1,455 | 1,455 | 68,000 |
1999/03/30 | 1,477 | 1,520 | 1,472 | 1,500 | 115,000 |
1999/03/29 | 1,386 | 1,490 | 1,386 | 1,477 | 87,000 |
1999/03/26 | 1,450 | 1,470 | 1,370 | 1,375 | 91,000 |
1999/03/25 | 1,331 | 1,420 | 1,331 | 1,420 | 79,000 |
1999/03/24 | 1,379 | 1,379 | 1,330 | 1,330 | 10,000 |
1999/03/23 | 1,410 | 1,470 | 1,360 | 1,380 | 26,000 |
1999/03/19 | 1,300 | 1,400 | 1,300 | 1,400 | 65,000 |
1999/03/18 | 1,290 | 1,290 | 1,271 | 1,280 | 14,000 |
1999/03/17 | 1,280 | 1,281 | 1,280 | 1,280 | 10,000 |
1999/03/16 | 1,270 | 1,270 | 1,251 | 1,260 | 26,000 |
1999/03/15 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 |
1999/03/12 | 1,250 | 1,270 | 1,241 | 1,270 | 23,000 |
1999/03/11 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 |
1999/03/10 | 1,270 | 1,290 | 1,250 | 1,260 | 28,000 |
1999/03/09 | 1,280 | 1,285 | 1,270 | 1,270 | 31,000 |
1999/03/08 | 1,300 | 1,310 | 1,285 | 1,285 | 43,000 |
1999/03/05 | 1,250 | 1,290 | 1,250 | 1,285 | 78,000 |
1999/03/04 | 1,230 | 1,260 | 1,230 | 1,251 | 19,000 |
1999/03/03 | 1,240 | 1,245 | 1,230 | 1,230 | 23,000 |
1999/03/02 | 1,241 | 1,250 | 1,220 | 1,245 | 40,000 |
1999/03/01 | 1,211 | 1,245 | 1,210 | 1,240 | 64,000 |
1999/02/26 | 1,220 | 1,220 | 1,200 | 1,201 | 43,000 |
1999/02/25 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 |
1999/02/24 | 1,181 | 1,201 | 1,181 | 1,200 | 8,000 |
1999/02/23 | 1,169 | 1,190 | 1,169 | 1,190 | 5,000 |
1999/02/22 | 1,170 | 1,170 | 1,165 | 1,170 | 4,000 |
1999/02/19 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
1999/02/18 | 1,170 | 1,170 | 1,162 | 1,170 | 6,000 |
1999/02/17 | 1,160 | 1,170 | 1,151 | 1,170 | 13,000 |
1999/02/16 | 1,111 | 1,160 | 1,111 | 1,160 | 14,000 |
1999/02/15 | 1,170 | 1,170 | 1,131 | 1,131 | 8,000 |
1999/02/12 | 1,150 | 1,200 | 1,150 | 1,190 | 15,000 |
1999/02/10 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
1999/02/09 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 |
1999/02/08 | 1,158 | 1,165 | 1,150 | 1,150 | 8,000 |
1999/02/05 | 1,190 | 1,190 | 1,155 | 1,155 | 2,000 |
1999/02/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1999/02/03 | 1,151 | 1,160 | 1,151 | 1,160 | 8,000 |
1999/02/02 | 1,199 | 1,200 | 1,150 | 1,150 | 31,000 |
1999/02/01 | 1,189 | 1,210 | 1,189 | 1,200 | 19,000 |
1999/01/29 | 1,190 | 1,200 | 1,189 | 1,200 | 10,000 |
1999/01/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
1999/01/27 | 1,176 | 1,176 | 1,176 | 1,176 | 3,000 |
1999/01/26 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
1999/01/25 | 1,181 | 1,181 | 1,150 | 1,150 | 3,000 |
1999/01/22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
1999/01/21 | 1,150 | 1,239 | 1,150 | 1,180 | 23,000 |
1999/01/20 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 |
1999/01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
1999/01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1999/01/13 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
1999/01/12 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
1999/01/11 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 |
1999/01/08 | 1,269 | 1,270 | 1,265 | 1,265 | 35,000 |
1999/01/07 | 1,270 | 1,290 | 1,270 | 1,270 | 12,000 |
1999/01/06 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 |
1999/01/05 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
1999/01/04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |