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
2002/12/30 2,170 2,300 2,170 2,215 19,500
2002/12/27 2,205 2,205 2,160 2,185 36,000
2002/12/26 2,180 2,230 2,155 2,200 16,000
2002/12/25 2,115 2,135 2,040 2,100 25,000
2002/12/24 2,000 2,215 1,980 2,195 90,800
2002/12/20 2,200 2,200 2,105 2,160 44,900
2002/12/19 2,065 2,200 2,025 2,195 60,500
2002/12/18 2,010 2,070 1,987 1,992 93,100
2002/12/17 2,100 2,170 2,100 2,120 46,000
2002/12/16 2,190 2,190 2,100 2,180 25,700
2002/12/13 2,350 2,355 2,175 2,185 90,600
2002/12/12 2,300 2,375 2,300 2,310 41,900
2002/12/11 2,355 2,380 2,355 2,380 33,000
2002/12/10 2,300 2,380 2,270 2,350 34,900
2002/12/09 2,300 2,330 2,230 2,265 33,500
2002/12/06 2,300 2,330 2,300 2,330 26,100
2002/12/05 2,395 2,395 2,310 2,355 53,400
2002/12/04 2,370 2,480 2,300 2,410 54,900
2002/12/03 2,220 2,370 2,220 2,370 13,100
2002/12/02 2,395 2,395 2,370 2,380 35,200
2002/11/29 2,390 2,395 2,355 2,355 42,200
2002/11/28 2,300 2,390 2,300 2,390 60,000
2002/11/27 2,205 2,255 2,205 2,250 23,000
2002/11/26 2,290 2,290 2,165 2,245 52,800
2002/11/25 2,300 2,300 2,255 2,280 14,600
2002/11/22 2,300 2,310 2,285 2,300 55,800
2002/11/21 2,300 2,300 2,230 2,260 44,600
2002/11/20 2,300 2,315 2,250 2,290 50,700
2002/11/19 2,290 2,310 2,250 2,250 25,500
2002/11/18 2,390 2,405 2,220 2,295 67,300
2002/11/15 2,330 2,390 2,330 2,390 63,800
2002/11/14 2,265 2,330 2,265 2,305 112,600
2002/11/13 2,215 2,280 2,215 2,260 45,400
2002/11/12 2,140 2,235 2,140 2,215 47,900
2002/11/11 2,150 2,155 2,115 2,150 33,300
2002/11/08 2,140 2,200 2,140 2,175 67,800
2002/11/07 2,090 2,145 2,085 2,140 48,200
2002/11/06 2,070 2,120 2,030 2,090 75,200
2002/11/05 1,969 1,985 1,934 1,970 128,300
2002/11/01 2,040 2,040 1,925 1,970 31,000
2002/10/31 2,185 2,185 2,080 2,080 27,100
2002/10/30 2,020 2,190 2,020 2,185 92,400
2002/10/29 1,919 1,924 1,889 1,890 11,100
2002/10/28 1,980 1,980 1,918 1,980 15,800
2002/10/25 1,982 2,015 1,970 1,980 19,500
2002/10/24 1,980 1,985 1,948 1,981 46,400
2002/10/23 1,870 1,919 1,861 1,918 23,500
2002/10/22 1,950 1,965 1,848 1,888 16,800
2002/10/21 1,906 1,929 1,796 1,819 26,000
2002/10/18 1,980 2,010 1,905 1,905 20,900
2002/10/17 1,980 2,050 1,950 1,975 14,800
2002/10/16 1,956 1,956 1,910 1,940 16,700
2002/10/15 1,750 1,808 1,750 1,806 54,100
2002/10/11 1,769 1,774 1,745 1,748 38,400
2002/10/10 1,806 1,806 1,751 1,799 35,900
2002/10/09 1,900 1,900 1,790 1,805 67,300
2002/10/08 1,966 1,972 1,850 1,915 38,300
2002/10/07 2,000 2,020 1,960 1,965 41,100
2002/10/04 2,070 2,100 2,005 2,080 75,000
2002/10/03 2,105 2,115 2,080 2,100 39,300
2002/10/02 2,090 2,130 2,080 2,100 34,600
2002/10/01 2,100 2,100 2,055 2,070 45,900
2002/09/30 2,185 2,230 2,180 2,180 13,200
2002/09/27 2,210 2,235 2,195 2,225 26,400
2002/09/26 2,195 2,195 2,120 2,130 55,000
2002/09/25 2,300 2,330 2,160 2,165 24,900
2002/09/24 2,300 2,300 2,190 2,255 35,400
2002/09/20 2,350 2,395 2,350 2,360 32,900
2002/09/19 2,350 2,400 2,335 2,370 45,500
2002/09/18 2,300 2,315 2,260 2,300 59,800
2002/09/17 2,210 2,320 2,210 2,315 50,000
2002/09/13 2,230 2,255 2,230 2,250 52,300
2002/09/12 2,210 2,285 2,210 2,250 25,100
2002/09/11 2,200 2,345 2,200 2,290 31,900
2002/09/10 2,325 2,340 2,200 2,295 26,100
2002/09/09 2,410 2,410 2,310 2,335 66,900
2002/09/06 2,160 2,185 2,090 2,130 57,500
2002/09/05 2,280 2,280 2,200 2,200 50,000
2002/09/04 2,245 2,280 2,200 2,280 47,900
2002/09/03 2,300 2,300 2,250 2,250 26,700
2002/09/02 2,260 2,380 2,230 2,310 180,100
2002/08/30 2,395 2,395 2,210 2,300 603,200
2002/08/29 2,375 2,405 2,340 2,395 132,900
2002/08/28 2,350 2,355 2,325 2,350 43,100
2002/08/27 2,320 2,380 2,320 2,365 71,900
2002/08/26 2,290 2,300 2,280 2,280 48,500
2002/08/23 2,355 2,365 2,325 2,325 52,000
2002/08/22 2,375 2,390 2,365 2,365 58,400
2002/08/21 2,470 2,475 2,375 2,400 193,600
2002/08/20 2,300 2,310 2,265 2,310 48,100
2002/08/19 2,300 2,305 2,280 2,285 28,100
2002/08/16 2,315 2,320 2,285 2,300 72,000
2002/08/15 2,310 2,325 2,295 2,305 35,400
2002/08/14 2,275 2,305 2,275 2,290 27,400
2002/08/13 2,300 2,300 2,250 2,275 23,900
2002/08/12 2,300 2,300 2,260 2,275 14,000
2002/08/09 2,270 2,320 2,265 2,315 23,600
2002/08/08 2,160 2,250 2,150 2,220 8,600
2002/08/07 2,125 2,175 2,100 2,160 49,500
2002/08/06 2,015 2,100 2,015 2,100 40,500
2002/08/05 2,130 2,140 1,990 2,090 82,800
2002/08/02 2,300 2,300 2,210 2,215 37,200
2002/08/01 2,350 2,350 2,310 2,330 25,600
2002/07/31 2,370 2,380 2,340 2,340 36,600
2002/07/30 2,370 2,370 2,350 2,355 29,500
2002/07/29 2,365 2,365 2,325 2,330 13,700
2002/07/26 2,390 2,390 2,315 2,365 27,700
2002/07/25 2,400 2,400 2,370 2,370 21,000
2002/07/24 2,435 2,435 2,375 2,380 26,000
2002/07/23 2,385 2,400 2,375 2,375 31,000
2002/07/22 2,410 2,425 2,410 2,410 38,600
2002/07/19 2,390 2,450 2,390 2,445 10,800
2002/07/18 2,370 2,395 2,370 2,385 18,200
2002/07/17 2,355 2,385 2,350 2,355 23,900
2002/07/16 2,410 2,415 2,375 2,380 15,700
2002/07/15 2,450 2,480 2,440 2,450 5,600
2002/07/12 2,400 2,470 2,400 2,450 9,200
2002/07/11 2,400 2,450 2,400 2,400 4,800
2002/07/10 2,410 2,460 2,410 2,450 5,900
2002/07/09 2,370 2,445 2,370 2,410 11,500
2002/07/08 2,375 2,445 2,365 2,445 20,000
2002/07/05 2,395 2,395 2,350 2,395 52,200
2002/07/04 2,470 2,470 2,395 2,410 41,200
2002/07/03 2,455 2,495 2,455 2,480 39,200
2002/07/02 2,455 2,490 2,440 2,475 28,000
2002/07/01 2,475 2,500 2,470 2,490 39,100
2002/06/28 2,490 2,500 2,450 2,490 41,100
2002/06/27 2,440 2,455 2,430 2,450 53,000
2002/06/26 2,480 2,480 2,420 2,470 32,100
2002/06/25 2,370 2,435 2,370 2,400 24,300
2002/06/24 2,470 2,470 2,400 2,430 48,700
2002/06/21 2,350 2,430 2,350 2,430 64,200
2002/06/20 2,440 2,440 2,380 2,400 25,600
2002/06/19 2,500 2,500 2,480 2,480 31,400
2002/06/18 2,560 2,560 2,485 2,500 12,000
2002/06/17 2,570 2,575 2,530 2,560 21,000
2002/06/14 2,555 2,570 2,550 2,570 33,000
2002/06/13 2,570 2,575 2,525 2,560 26,800
2002/06/12 2,550 2,610 2,550 2,585 37,700
2002/06/11 2,555 2,570 2,550 2,555 16,300
2002/06/10 2,550 2,560 2,510 2,555 6,800
2002/06/07 2,540 2,595 2,540 2,550 25,900
2002/06/06 2,490 2,540 2,490 2,540 36,700
2002/06/05 2,450 2,500 2,450 2,460 38,500
2002/06/04 2,500 2,535 2,450 2,450 18,400
2002/06/03 2,560 2,560 2,505 2,540 29,600
2002/05/31 2,605 2,700 2,595 2,680 13,900
2002/05/30 2,560 2,615 2,550 2,600 28,100
2002/05/29 2,600 2,700 2,600 2,700 29,800
2002/05/28 2,580 2,590 2,550 2,550 5,700
2002/05/27 2,550 2,610 2,540 2,600 22,900
2002/05/24 2,550 2,580 2,550 2,575 30,800
2002/05/23 2,550 2,575 2,530 2,550 39,600
2002/05/22 2,550 2,590 2,550 2,585 81,600
2002/05/21 2,505 2,530 2,490 2,500 60,100
2002/05/20 2,510 2,590 2,510 2,525 28,900
2002/05/17 2,530 2,600 2,500 2,500 36,100
2002/05/16 2,560 2,595 2,550 2,570 39,500
2002/05/15 2,610 2,690 2,570 2,600 59,100
2002/05/14 2,500 2,600 2,500 2,560 60,100
2002/05/13 2,430 2,470 2,430 2,450 33,700
2002/05/10 2,395 2,435 2,395 2,430 42,100
2002/05/09 2,365 2,400 2,350 2,390 16,500
2002/05/08 2,340 2,400 2,330 2,340 7,700
2002/05/07 2,310 2,380 2,310 2,340 11,300
2002/05/02 2,380 2,400 2,370 2,380 13,100
2002/05/01 2,320 2,350 2,310 2,340 8,600
2002/04/30 2,340 2,350 2,340 2,340 23,700
2002/04/26 2,250 2,340 2,250 2,270 34,200
2002/04/25 2,250 2,275 2,250 2,260 15,900
2002/04/24 2,250 2,280 2,250 2,280 21,800
2002/04/23 2,265 2,265 2,250 2,265 11,400
2002/04/22 2,260 2,295 2,205 2,270 43,200
2002/04/19 2,260 2,295 2,255 2,260 15,300
2002/04/18 2,230 2,320 2,200 2,300 53,200
2002/04/17 2,225 2,250 2,225 2,250 3,900
2002/04/16 2,220 2,230 2,200 2,220 8,600
2002/04/15 2,265 2,280 2,220 2,220 3,400
2002/04/12 2,200 2,235 2,200 2,200 14,600
2002/04/11 2,280 2,280 2,260 2,270 3,600
2002/04/10 2,320 2,400 2,320 2,320 6,000
2002/04/09 2,390 2,405 2,390 2,395 21,400
2002/04/08 2,350 2,405 2,350 2,395 16,600
2002/04/05 2,350 2,365 2,310 2,310 10,800
2002/04/04 2,220 2,380 2,220 2,360 37,700
2002/04/03 2,285 2,330 2,260 2,300 11,500
2002/04/02 2,195 2,290 2,190 2,285 45,500
2002/04/01 2,195 2,220 2,150 2,220 19,700
2002/03/29 2,195 2,230 2,150 2,230 26,000
2002/03/28 2,200 2,280 2,200 2,275 16,900
2002/03/27 2,380 2,385 2,215 2,280 16,500
2002/03/26 2,395 2,395 2,360 2,380 18,300
2002/03/26 1 -> 1.10 分割
2002/03/25 2,450 2,600 2,450 2,525 46,500
2002/03/22 2,390 2,480 2,375 2,450 59,500
2002/03/20 2,400 2,400 2,360 2,365 40,600
2002/03/19 2,360 2,390 2,360 2,370 34,100
2002/03/18 2,315 2,385 2,315 2,370 15,200
2002/03/15 2,390 2,390 2,305 2,305 19,300
2002/03/14 2,285 2,400 2,285 2,400 6,500
2002/03/13 2,270 2,360 2,250 2,300 20,200
2002/03/12 2,280 2,300 2,260 2,260 8,900
2002/03/11 2,300 2,300 2,280 2,280 40,000
2002/03/08 2,300 2,330 2,290 2,300 32,400
2002/03/07 2,350 2,350 2,290 2,290 41,400
2002/03/06 2,350 2,350 2,290 2,290 34,200
2002/03/05 2,400 2,405 2,345 2,345 19,900
2002/03/04 2,290 2,400 2,290 2,400 23,000
2002/03/01 2,200 2,255 2,200 2,240 48,600
2002/02/28 2,280 2,300 2,250 2,300 57,600
2002/02/27 2,300 2,330 2,295 2,300 37,600
2002/02/26 2,200 2,320 2,200 2,300 96,400
2002/02/25 2,200 2,235 2,190 2,210 65,700
2002/02/22 2,170 2,200 2,150 2,160 34,900
2002/02/21 2,040 2,150 2,035 2,150 18,300
2002/02/20 2,095 2,120 2,050 2,120 19,900
2002/02/19 2,100 2,100 2,080 2,100 38,300
2002/02/18 2,130 2,170 2,100 2,100 24,100
2002/02/15 2,120 2,185 2,080 2,155 33,700
2002/02/14 2,070 2,120 2,065 2,100 34,800
2002/02/13 2,000 2,090 2,000 2,070 16,300
2002/02/12 2,035 2,070 1,970 1,970 17,600
2002/02/08 2,000 2,020 1,990 1,990 29,500
2002/02/07 1,954 2,000 1,940 2,000 14,100
2002/02/06 1,950 1,989 1,950 1,954 2,100
2002/02/05 2,000 2,000 1,900 1,973 25,400
2002/02/04 2,000 2,000 1,982 2,000 4,200
2002/02/01 2,095 2,095 2,000 2,000 6,700
2002/01/31 1,990 2,030 1,980 1,982 5,200
2002/01/30 1,980 1,983 1,970 1,981 8,300
2002/01/29 1,921 1,978 1,921 1,961 20,200
2002/01/28 2,020 2,025 1,900 1,901 48,300
2002/01/25 2,075 2,080 2,020 2,020 17,100
2002/01/24 2,080 2,090 2,050 2,070 7,700
2002/01/23 2,150 2,160 2,140 2,145 11,200
2002/01/22 2,120 2,170 2,120 2,150 8,600
2002/01/21 2,000 2,125 2,000 2,125 10,100
2002/01/18 2,200 2,200 2,150 2,200 11,700
2002/01/17 2,100 2,140 2,020 2,130 16,400
2002/01/16 2,250 2,260 1,870 1,950 132,700
2002/01/15 2,270 2,295 2,255 2,270 2,400
2002/01/11 2,235 2,350 2,200 2,350 24,100
2002/01/10 2,280 2,300 2,265 2,290 41,600
2002/01/09 2,185 2,190 2,175 2,185 13,100
2002/01/08 2,160 2,185 2,160 2,185 6,000
2002/01/07 2,245 2,275 2,210 2,265 10,200
2002/01/04 2,160 2,165 2,130 2,145 20,700

このページの先頭へ