日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 2,200 2,200 2,200 2,200 2,200
2001/12/27 2,200 2,250 2,160 2,200 20,800
2001/12/26 2,150 2,230 2,150 2,160 23,500
2001/12/25 2,250 2,250 2,235 2,250 13,800
2001/12/21 2,295 2,295 2,105 2,130 12,400
2001/12/20 2,275 2,300 2,275 2,295 4,600
2001/12/19 2,210 2,315 2,210 2,275 27,000
2001/12/18 2,340 2,340 2,235 2,290 95,300
2001/12/17 2,200 2,330 2,200 2,300 90,900
2001/12/14 2,300 2,315 2,120 2,150 22,400
2001/12/13 2,350 2,400 2,345 2,350 21,200
2001/12/12 2,300 2,450 2,300 2,350 76,700
2001/12/11 2,330 2,335 2,290 2,300 31,800
2001/12/10 2,330 2,400 2,300 2,370 68,700
2001/12/07 2,250 2,500 2,240 2,250 153,100
2001/12/06 2,115 2,165 2,100 2,100 133,400
2001/12/05 2,135 2,135 2,020 2,055 87,000
2001/12/04 2,080 2,095 2,080 2,095 34,700
2001/12/03 2,110 2,120 2,100 2,100 6,600
2001/11/30 2,100 2,150 2,060 2,100 28,500
2001/11/29 2,200 2,260 2,200 2,200 14,600
2001/11/28 2,300 2,325 2,300 2,305 13,900
2001/11/27 2,410 2,410 2,290 2,290 13,300
2001/11/26 2,400 2,450 2,400 2,430 4,100
2001/11/22 2,400 2,420 2,370 2,400 46,100
2001/11/21 2,350 2,370 2,340 2,360 24,000
2001/11/20 2,350 2,350 2,320 2,350 18,300
2001/11/19 2,295 2,340 2,295 2,335 13,900
2001/11/16 2,330 2,330 2,200 2,220 44,200
2001/11/15 2,350 2,350 2,225 2,330 40,900
2001/11/14 2,240 2,420 2,240 2,420 20,500
2001/11/13 2,220 2,240 2,220 2,240 700
2001/11/12 2,130 2,220 2,130 2,220 21,900
2001/11/09 2,220 2,220 2,100 2,100 1,400
2001/11/08 2,300 2,300 2,220 2,220 8,900
2001/11/07 2,300 2,300 2,300 2,300 100
2001/11/06 2,325 2,325 2,300 2,300 300
2001/11/05 2,230 2,280 2,230 2,270 2,500
2001/11/02 2,220 2,250 2,220 2,225 1,000
2001/11/01 2,205 2,220 2,205 2,220 900
2001/10/31 2,205 2,210 2,180 2,210 7,300
2001/10/30 2,200 2,225 2,200 2,205 8,200
2001/10/29 2,320 2,320 2,310 2,310 3,400
2001/10/26 2,250 2,360 2,250 2,320 4,400
2001/10/25 2,315 2,350 2,300 2,340 17,700
2001/10/24 2,300 2,300 2,270 2,300 9,600
2001/10/23 2,290 2,290 2,200 2,270 5,600
2001/10/22 2,250 2,250 2,200 2,200 500
2001/10/19 2,290 2,290 2,240 2,240 24,300
2001/10/18 2,260 2,300 2,255 2,300 28,000
2001/10/17 2,270 2,270 2,230 2,265 5,600
2001/10/16 2,265 2,280 2,230 2,270 13,000
2001/10/15 2,150 2,280 2,130 2,280 8,100
2001/10/12 2,060 2,125 2,040 2,125 18,800
2001/10/11 2,090 2,100 2,090 2,100 8,000
2001/10/10 2,150 2,150 2,080 2,090 13,000
2001/10/09 2,200 2,200 2,180 2,190 6,900
2001/10/05 2,160 2,250 2,160 2,225 7,300
2001/10/04 2,100 2,300 1,999 2,280 24,900
2001/10/03 2,050 2,060 2,000 2,005 39,900
2001/10/02 2,000 2,005 1,990 2,000 23,000
2001/10/01 1,976 2,025 1,976 2,010 34,000
2001/09/28 1,990 2,030 1,950 1,975 21,500
2001/09/27 2,135 2,135 1,978 1,990 9,900
2001/09/26 1,904 2,140 1,850 2,140 8,000
2001/09/25 1,931 1,940 1,880 1,900 7,700
2001/09/21 1,885 1,930 1,820 1,930 9,000
2001/09/20 1,895 1,950 1,895 1,945 13,600
2001/09/19 1,920 2,000 1,900 1,955 21,900
2001/09/18 1,901 1,950 1,901 1,950 1,500
2001/09/17 1,921 1,921 1,900 1,900 600
2001/09/14 1,980 1,980 1,970 1,980 15,000
2001/09/13 1,950 1,999 1,950 1,980 28,500
2001/09/12 1,970 1,980 1,950 1,980 15,200
2001/09/11 2,050 2,055 2,050 2,050 16,000
2001/09/10 2,030 2,050 2,030 2,050 300
2001/09/07 2,025 2,055 2,025 2,030 3,100
2001/09/06 2,030 2,030 2,010 2,030 5,100
2001/09/05 2,000 2,000 1,996 2,000 56,200
2001/09/04 2,000 2,000 1,995 2,000 47,500
2001/09/03 2,130 2,130 2,000 2,000 42,500
2001/08/31 2,010 2,130 2,010 2,130 11,700
2001/08/30 2,000 2,010 2,000 2,010 10,800
2001/08/29 2,100 2,100 1,997 2,000 108,700
2001/08/28 2,100 2,110 2,100 2,100 1,900
2001/08/27 2,000 2,100 2,000 2,100 1,100
2001/08/24 2,000 2,000 2,000 2,000 8,500
2001/08/23 2,000 2,030 2,000 2,000 14,000
2001/08/22 2,000 2,030 2,000 2,000 27,400
2001/08/21 2,030 2,030 2,000 2,020 12,700
2001/08/20 2,090 2,090 2,000 2,000 57,800
2001/08/17 2,100 2,100 2,100 2,100 6,800
2001/08/16 2,090 2,090 2,075 2,085 18,700
2001/08/15 2,090 2,100 2,070 2,100 32,300
2001/08/14 2,100 2,100 2,060 2,090 36,800
2001/08/13 2,160 2,180 2,130 2,130 28,300
2001/08/10 2,170 2,240 2,080 2,150 19,400
2001/08/09 2,090 2,200 2,050 2,200 34,300
2001/08/08 2,100 2,150 2,090 2,095 34,300
2001/08/07 2,100 2,120 2,040 2,100 41,000
2001/08/06 1,930 2,060 1,930 2,060 15,600
2001/08/03 1,900 1,930 1,870 1,910 95,800
2001/08/02 1,820 1,869 1,820 1,850 27,000
2001/08/01 1,850 1,850 1,780 1,820 65,400
2001/07/31 1,800 1,830 1,799 1,800 23,200
2001/07/30 1,940 1,945 1,800 1,800 16,600
2001/07/27 1,950 1,951 1,940 1,940 40,700
2001/07/26 1,963 2,000 1,963 2,000 8,500
2001/07/25 2,025 2,025 1,940 1,940 46,300
2001/07/24 2,060 2,060 2,020 2,025 5,900
2001/07/23 2,125 2,135 2,080 2,110 6,800
2001/07/19 2,130 2,160 2,120 2,120 16,700
2001/07/18 2,140 2,190 2,120 2,130 8,900
2001/07/17 2,300 2,340 2,300 2,340 44,600
2001/07/16 2,300 2,310 2,300 2,310 4,400
2001/07/13 2,340 2,390 2,340 2,380 6,500
2001/07/12 2,325 2,330 2,305 2,305 8,300
2001/07/11 2,315 2,330 2,300 2,315 3,500
2001/07/10 2,345 2,360 2,340 2,340 8,900
2001/07/09 2,330 2,340 2,300 2,340 2,400
2001/07/06 2,320 2,350 2,300 2,330 10,400
2001/07/05 2,480 2,480 2,310 2,325 16,700
2001/07/04 2,600 2,640 2,445 2,480 15,300
2001/07/03 2,705 2,705 2,590 2,600 3,500
2001/07/02 2,740 2,745 2,680 2,705 102,800
2001/06/29 2,745 2,750 2,745 2,750 13,000
2001/06/28 2,790 2,790 2,750 2,750 11,200
2001/06/27 2,780 2,780 2,750 2,760 36,800
2001/06/26 2,780 2,800 2,780 2,780 34,100
2001/06/25 2,800 2,830 2,780 2,810 22,100
2001/06/22 2,800 2,805 2,780 2,780 6,100
2001/06/21 2,800 2,800 2,780 2,785 9,800
2001/06/20 2,800 2,810 2,780 2,800 17,500
2001/06/19 2,800 2,880 2,800 2,880 9,000
2001/06/18 2,800 2,800 2,770 2,800 3,000
2001/06/15 2,800 2,880 2,800 2,880 6,200
2001/06/14 2,800 2,900 2,800 2,900 13,300
2001/06/13 2,790 2,810 2,790 2,800 10,400
2001/06/12 2,785 2,795 2,785 2,795 2,500
2001/06/11 2,870 2,930 2,865 2,925 9,000
2001/06/08 2,800 2,900 2,790 2,900 4,300
2001/06/07 2,840 2,850 2,800 2,850 5,400
2001/06/06 2,790 2,860 2,790 2,850 8,500
2001/06/05 2,780 2,850 2,780 2,780 1,200
2001/06/04 2,785 2,800 2,780 2,780 1,400
2001/06/01 2,805 2,805 2,800 2,800 1,400
2001/05/31 2,730 2,850 2,730 2,780 37,800
2001/05/30 2,780 2,850 2,780 2,780 34,100
2001/05/29 2,830 2,900 2,750 2,900 22,600
2001/05/28 2,820 2,850 2,780 2,850 6,900
2001/05/25 2,730 2,900 2,730 2,780 11,400
2001/05/24 2,780 2,880 2,780 2,840 9,000
2001/05/23 2,730 2,800 2,730 2,800 8,700
2001/05/22 2,755 2,790 2,720 2,720 8,400
2001/05/21 2,830 2,830 2,750 2,755 900
2001/05/18 2,810 2,860 2,810 2,855 10,900
2001/05/17 2,835 2,860 2,830 2,850 38,700
2001/05/16 2,825 2,825 2,780 2,780 49,300
2001/05/15 2,745 2,815 2,735 2,800 69,900
2001/05/14 2,790 2,795 2,770 2,785 27,000
2001/05/11 2,750 2,780 2,750 2,780 51,800
2001/05/10 2,670 2,725 2,660 2,720 130,200
2001/05/09 2,630 2,635 2,620 2,635 70,600
2001/05/08 2,650 2,650 2,620 2,635 48,100
2001/05/07 2,640 2,650 2,620 2,650 28,300
2001/05/02 2,620 2,625 2,600 2,620 39,400
2001/05/01 2,650 2,650 2,600 2,600 41,000
2001/04/27 2,580 2,595 2,570 2,570 26,600
2001/04/26 2,600 2,600 2,570 2,570 3,000
2001/04/25 2,600 2,600 2,580 2,600 24,100
2001/04/24 2,645 2,645 2,590 2,600 15,200
2001/04/23 2,605 2,620 2,580 2,580 13,900
2001/04/20 2,520 2,570 2,490 2,510 18,700
2001/04/19 2,755 2,755 2,510 2,520 16,100
2001/04/18 2,570 2,600 2,570 2,595 13,700
2001/04/17 2,575 2,575 2,550 2,550 19,000
2001/04/16 2,550 2,560 2,550 2,550 39,200
2001/04/13 2,550 2,630 2,550 2,550 48,600
2001/04/12 2,600 2,600 2,550 2,590 15,200
2001/04/11 2,630 2,650 2,550 2,550 11,800
2001/04/10 2,660 2,660 2,500 2,510 16,800
2001/04/09 2,790 2,790 2,700 2,700 4,600
2001/04/06 2,775 2,790 2,770 2,790 3,200
2001/04/05 2,750 2,780 2,750 2,760 12,900
2001/04/04 2,800 2,810 2,780 2,780 12,600
2001/04/03 2,800 2,810 2,780 2,800 24,600
2001/04/02 2,800 2,800 2,750 2,780 15,300
2001/03/30 2,810 2,830 2,790 2,800 19,000
2001/03/29 2,700 2,850 2,700 2,850 17,700
2001/03/28 2,740 2,890 2,700 2,890 22,900
2001/03/27 2,650 2,740 2,615 2,740 20,100
2001/03/27 1 -> 1.10 分割
2001/03/26 2,700 2,740 2,700 2,740 73,500
2001/03/23 2,670 2,700 2,650 2,700 15,400
2001/03/22 2,620 2,700 2,590 2,630 20,000
2001/03/21 2,600 2,610 2,590 2,600 21,000
2001/03/19 2,600 2,600 2,595 2,600 9,600
2001/03/16 2,620 2,620 2,600 2,600 7,500
2001/03/15 2,600 2,605 2,580 2,580 7,600
2001/03/14 2,650 2,690 2,600 2,600 5,300
2001/03/13 2,600 2,610 2,550 2,550 7,400
2001/03/12 2,700 2,740 2,690 2,700 15,300
2001/03/09 2,700 2,750 2,680 2,700 16,700
2001/03/08 2,720 2,730 2,660 2,700 14,900
2001/03/07 2,550 2,720 2,550 2,720 22,200
2001/03/06 2,555 2,565 2,540 2,540 35,800
2001/03/05 2,660 2,660 2,550 2,550 9,200
2001/03/02 2,750 2,750 2,600 2,700 5,100
2001/03/01 2,745 2,745 2,500 2,570 20,100
2001/02/28 2,800 2,810 2,700 2,720 45,800
2001/02/27 2,900 2,900 2,840 2,840 29,600
2001/02/26 2,950 2,950 2,930 2,930 7,200
2001/02/23 2,955 2,955 2,880 2,895 11,500
2001/02/22 2,850 2,920 2,845 2,920 21,100
2001/02/21 2,900 2,900 2,840 2,850 32,200
2001/02/20 2,915 2,950 2,910 2,950 11,500
2001/02/19 2,990 2,990 2,910 2,910 9,600
2001/02/16 2,990 3,000 2,990 2,990 35,500
2001/02/15 3,000 3,000 2,990 2,990 15,200
2001/02/14 3,000 3,000 2,980 3,000 33,000
2001/02/13 3,020 3,030 3,000 3,020 10,700
2001/02/09 2,900 3,040 2,900 3,040 35,800
2001/02/08 2,920 2,920 2,920 2,920 3,900
2001/02/07 2,950 2,950 2,920 2,920 700
2001/02/06 3,000 3,000 2,920 2,920 2,500
2001/02/05 3,000 3,000 2,910 3,000 78,200
2001/02/02 2,840 3,000 2,810 2,950 21,300
2001/02/01 2,795 2,850 2,795 2,810 22,200
2001/01/31 2,800 2,850 2,800 2,820 20,200
2001/01/30 2,830 2,830 2,750 2,800 17,100
2001/01/29 2,890 2,890 2,800 2,850 16,600
2001/01/26 2,880 2,975 2,850 2,870 22,500
2001/01/25 2,860 2,860 2,820 2,840 23,700
2001/01/24 2,865 2,900 2,860 2,900 21,000
2001/01/23 2,870 2,870 2,860 2,860 3,600
2001/01/22 2,920 2,930 2,870 2,880 9,800
2001/01/19 3,000 3,050 2,910 2,960 33,000
2001/01/18 2,950 3,100 2,950 3,000 41,500
2001/01/17 2,850 2,890 2,830 2,860 9,800
2001/01/16 2,750 2,890 2,750 2,830 5,000
2001/01/15 2,720 2,740 2,700 2,740 7,600
2001/01/12 2,690 2,775 2,690 2,725 9,600
2001/01/11 2,700 2,750 2,660 2,695 19,400
2001/01/10 2,990 2,990 2,700 2,745 20,000
2001/01/09 2,830 2,870 2,800 2,870 19,200
2001/01/05 3,000 3,000 2,800 2,805 36,700
2001/01/04 2,870 3,020 2,870 3,020 6,900

このページの先頭へ