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 |
---|---|---|---|---|---|
2005/12/30 | 2,390 | 2,440 | 2,385 | 2,425 | 499,700 |
2005/12/29 | 2,280 | 2,370 | 2,265 | 2,365 | 993,100 |
2005/12/28 | 2,210 | 2,255 | 2,210 | 2,245 | 309,200 |
2005/12/27 | 2,205 | 2,220 | 2,190 | 2,210 | 190,100 |
2005/12/26 | 2,225 | 2,240 | 2,215 | 2,220 | 241,300 |
2005/12/22 | 2,170 | 2,245 | 2,170 | 2,225 | 478,800 |
2005/12/21 | 2,230 | 2,235 | 2,180 | 2,195 | 279,000 |
2005/12/20 | 2,250 | 2,250 | 2,230 | 2,245 | 362,900 |
2005/12/19 | 2,190 | 2,255 | 2,190 | 2,245 | 724,300 |
2005/12/16 | 2,095 | 2,190 | 2,080 | 2,175 | 611,300 |
2005/12/15 | 2,110 | 2,125 | 2,075 | 2,075 | 297,900 |
2005/12/14 | 2,150 | 2,150 | 2,090 | 2,100 | 244,300 |
2005/12/13 | 2,140 | 2,150 | 2,130 | 2,145 | 181,800 |
2005/12/12 | 2,140 | 2,150 | 2,125 | 2,140 | 168,100 |
2005/12/09 | 2,140 | 2,160 | 2,105 | 2,120 | 287,500 |
2005/12/08 | 2,155 | 2,180 | 2,135 | 2,140 | 274,600 |
2005/12/07 | 2,170 | 2,180 | 2,140 | 2,155 | 271,500 |
2005/12/06 | 2,215 | 2,215 | 2,165 | 2,165 | 291,500 |
2005/12/05 | 2,200 | 2,225 | 2,180 | 2,215 | 318,600 |
2005/12/02 | 2,215 | 2,240 | 2,195 | 2,195 | 402,900 |
2005/12/01 | 2,230 | 2,240 | 2,190 | 2,200 | 400,200 |
2005/11/30 | 2,255 | 2,265 | 2,215 | 2,225 | 381,600 |
2005/11/29 | 2,270 | 2,310 | 2,235 | 2,250 | 1,011,000 |
2005/11/28 | 2,165 | 2,270 | 2,155 | 2,265 | 1,267,300 |
2005/11/25 | 2,080 | 2,120 | 2,080 | 2,115 | 493,400 |
2005/11/24 | 2,065 | 2,085 | 2,065 | 2,075 | 241,400 |
2005/11/22 | 2,070 | 2,080 | 2,060 | 2,065 | 189,800 |
2005/11/21 | 2,075 | 2,105 | 2,060 | 2,060 | 280,300 |
2005/11/18 | 2,085 | 2,085 | 2,060 | 2,060 | 197,200 |
2005/11/17 | 2,105 | 2,110 | 2,055 | 2,075 | 359,900 |
2005/11/16 | 2,110 | 2,110 | 2,050 | 2,075 | 449,000 |
2005/11/15 | 2,095 | 2,130 | 2,010 | 2,110 | 1,051,100 |
2005/11/14 | 1,969 | 2,115 | 1,950 | 2,090 | 1,424,800 |
2005/11/11 | 1,888 | 1,915 | 1,871 | 1,913 | 712,900 |
2005/11/10 | 1,849 | 1,867 | 1,839 | 1,867 | 299,700 |
2005/11/09 | 1,830 | 1,848 | 1,822 | 1,841 | 200,000 |
2005/11/08 | 1,845 | 1,845 | 1,822 | 1,826 | 330,800 |
2005/11/07 | 1,847 | 1,872 | 1,831 | 1,832 | 450,900 |
2005/11/04 | 1,827 | 1,846 | 1,827 | 1,836 | 700,200 |
2005/11/02 | 1,880 | 1,880 | 1,819 | 1,827 | 685,200 |
2005/11/01 | 1,892 | 1,892 | 1,875 | 1,880 | 183,600 |
2005/10/31 | 1,910 | 1,918 | 1,890 | 1,892 | 360,400 |
2005/10/28 | 1,939 | 1,940 | 1,892 | 1,908 | 508,000 |
2005/10/27 | 1,949 | 1,949 | 1,925 | 1,939 | 421,200 |
2005/10/26 | 1,920 | 1,948 | 1,910 | 1,948 | 593,800 |
2005/10/25 | 1,900 | 1,950 | 1,893 | 1,900 | 436,200 |
2005/10/24 | 1,984 | 2,000 | 1,888 | 1,895 | 993,100 |
2005/10/21 | 1,980 | 2,015 | 1,943 | 2,005 | 693,400 |
2005/10/20 | 2,055 | 2,055 | 1,976 | 1,982 | 1,449,300 |
2005/10/19 | 2,170 | 2,180 | 2,130 | 2,135 | 295,400 |
2005/10/18 | 2,190 | 2,190 | 2,160 | 2,160 | 142,600 |
2005/10/17 | 2,180 | 2,190 | 2,170 | 2,175 | 114,300 |
2005/10/14 | 2,175 | 2,190 | 2,170 | 2,170 | 130,400 |
2005/10/13 | 2,190 | 2,195 | 2,160 | 2,175 | 244,700 |
2005/10/12 | 2,235 | 2,240 | 2,185 | 2,195 | 569,400 |
2005/10/11 | 2,290 | 2,290 | 2,225 | 2,235 | 338,400 |
2005/10/07 | 2,245 | 2,295 | 2,230 | 2,280 | 478,600 |
2005/10/06 | 2,220 | 2,245 | 2,200 | 2,230 | 338,000 |
2005/10/05 | 2,280 | 2,280 | 2,220 | 2,240 | 301,100 |
2005/10/04 | 2,260 | 2,280 | 2,225 | 2,280 | 267,700 |
2005/10/03 | 2,180 | 2,210 | 2,165 | 2,210 | 506,700 |
2005/09/30 | 2,190 | 2,200 | 2,150 | 2,165 | 489,300 |
2005/09/29 | 2,250 | 2,260 | 2,185 | 2,225 | 490,900 |
2005/09/28 | 2,310 | 2,325 | 2,255 | 2,260 | 409,300 |
2005/09/27 | 2,295 | 2,300 | 2,270 | 2,290 | 301,500 |
2005/09/26 | 2,270 | 2,275 | 2,255 | 2,265 | 295,400 |
2005/09/22 | 2,325 | 2,335 | 2,225 | 2,250 | 1,011,100 |
2005/09/21 | 2,310 | 2,410 | 2,280 | 2,305 | 1,419,700 |
2005/09/20 | 2,200 | 2,215 | 2,180 | 2,205 | 516,000 |
2005/09/16 | 2,195 | 2,195 | 2,150 | 2,160 | 369,700 |
2005/09/15 | 2,225 | 2,240 | 2,155 | 2,170 | 568,800 |
2005/09/14 | 2,230 | 2,230 | 2,110 | 2,215 | 1,603,000 |
2005/09/13 | 2,300 | 2,300 | 2,220 | 2,230 | 846,100 |
2005/09/12 | 2,270 | 2,350 | 2,260 | 2,315 | 719,200 |
2005/09/09 | 2,230 | 2,245 | 2,205 | 2,240 | 479,200 |
2005/09/08 | 2,290 | 2,290 | 2,250 | 2,250 | 389,200 |
2005/09/07 | 2,285 | 2,325 | 2,280 | 2,295 | 386,000 |
2005/09/06 | 2,300 | 2,305 | 2,255 | 2,280 | 513,800 |
2005/09/05 | 2,340 | 2,345 | 2,290 | 2,305 | 419,000 |
2005/09/02 | 2,345 | 2,365 | 2,335 | 2,355 | 217,600 |
2005/09/01 | 2,355 | 2,365 | 2,320 | 2,330 | 539,200 |
2005/08/31 | 2,390 | 2,395 | 2,340 | 2,350 | 438,600 |
2005/08/30 | 2,415 | 2,420 | 2,385 | 2,390 | 337,200 |
2005/08/29 | 2,440 | 2,445 | 2,405 | 2,410 | 244,500 |
2005/08/26 | 2,465 | 2,465 | 2,435 | 2,435 | 266,800 |
2005/08/25 | 2,470 | 2,475 | 2,460 | 2,465 | 182,300 |
2005/08/24 | 2,475 | 2,475 | 2,465 | 2,465 | 111,300 |
2005/08/23 | 2,455 | 2,465 | 2,445 | 2,460 | 222,600 |
2005/08/22 | 2,445 | 2,460 | 2,440 | 2,445 | 146,800 |
2005/08/19 | 2,450 | 2,450 | 2,435 | 2,440 | 146,300 |
2005/08/18 | 2,445 | 2,460 | 2,430 | 2,455 | 196,500 |
2005/08/17 | 2,460 | 2,470 | 2,430 | 2,430 | 233,400 |
2005/08/16 | 2,435 | 2,470 | 2,435 | 2,455 | 301,800 |
2005/08/15 | 2,435 | 2,445 | 2,425 | 2,430 | 156,700 |
2005/08/12 | 2,450 | 2,460 | 2,435 | 2,445 | 481,700 |
2005/08/11 | 2,445 | 2,450 | 2,420 | 2,435 | 294,400 |
2005/08/10 | 2,480 | 2,490 | 2,440 | 2,450 | 525,700 |
2005/08/09 | 2,435 | 2,475 | 2,430 | 2,470 | 564,300 |
2005/08/08 | 2,400 | 2,445 | 2,390 | 2,435 | 392,500 |
2005/08/05 | 2,430 | 2,430 | 2,380 | 2,390 | 368,200 |
2005/08/04 | 2,500 | 2,500 | 2,420 | 2,430 | 398,600 |
2005/08/03 | 2,500 | 2,510 | 2,470 | 2,480 | 265,900 |
2005/08/02 | 2,490 | 2,505 | 2,490 | 2,495 | 312,800 |
2005/08/01 | 2,510 | 2,540 | 2,480 | 2,490 | 356,200 |
2005/07/29 | 2,540 | 2,545 | 2,500 | 2,505 | 311,500 |
2005/07/28 | 2,590 | 2,590 | 2,535 | 2,545 | 537,100 |
2005/07/27 | 2,525 | 2,625 | 2,520 | 2,580 | 961,100 |
2005/07/26 | 2,565 | 2,585 | 2,445 | 2,485 | 2,191,300 |
2005/07/25 | 2,550 | 2,610 | 2,550 | 2,550 | 2,049,900 |
2005/07/22 | 3,080 | 3,080 | 3,010 | 3,050 | 260,100 |
2005/07/21 | 3,130 | 3,130 | 3,100 | 3,100 | 149,900 |
2005/07/20 | 3,080 | 3,130 | 3,060 | 3,110 | 392,300 |
2005/07/19 | 3,040 | 3,040 | 3,010 | 3,040 | 143,500 |
2005/07/15 | 3,020 | 3,050 | 3,020 | 3,030 | 265,500 |
2005/07/14 | 2,985 | 3,030 | 2,975 | 3,010 | 320,200 |
2005/07/13 | 2,930 | 2,965 | 2,920 | 2,965 | 221,100 |
2005/07/12 | 2,935 | 2,955 | 2,905 | 2,945 | 292,800 |
2005/07/11 | 2,985 | 3,010 | 2,930 | 2,935 | 584,100 |
2005/07/08 | 3,030 | 3,070 | 2,975 | 2,980 | 241,900 |
2005/07/07 | 3,040 | 3,060 | 3,030 | 3,050 | 111,200 |
2005/07/06 | 3,080 | 3,110 | 3,060 | 3,070 | 187,300 |
2005/07/05 | 3,100 | 3,120 | 3,070 | 3,070 | 125,800 |
2005/07/04 | 3,130 | 3,140 | 3,100 | 3,110 | 157,700 |
2005/07/01 | 3,040 | 3,130 | 3,040 | 3,120 | 334,200 |
2005/06/30 | 3,060 | 3,060 | 3,020 | 3,040 | 205,400 |
2005/06/29 | 3,070 | 3,090 | 3,050 | 3,060 | 158,300 |
2005/06/28 | 3,070 | 3,080 | 3,030 | 3,050 | 281,800 |
2005/06/27 | 3,080 | 3,090 | 3,040 | 3,070 | 163,100 |
2005/06/24 | 3,080 | 3,110 | 3,080 | 3,110 | 215,900 |
2005/06/23 | 3,130 | 3,140 | 3,080 | 3,120 | 210,900 |
2005/06/22 | 3,120 | 3,150 | 3,100 | 3,150 | 292,600 |
2005/06/21 | 3,160 | 3,170 | 3,050 | 3,070 | 487,900 |
2005/06/20 | 3,200 | 3,200 | 3,170 | 3,190 | 205,000 |
2005/06/17 | 3,200 | 3,230 | 3,190 | 3,190 | 243,900 |
2005/06/16 | 3,190 | 3,230 | 3,180 | 3,200 | 260,600 |
2005/06/15 | 3,300 | 3,300 | 3,200 | 3,270 | 246,000 |
2005/06/14 | 3,300 | 3,320 | 3,290 | 3,300 | 189,500 |
2005/06/13 | 3,270 | 3,300 | 3,270 | 3,300 | 172,900 |
2005/06/10 | 3,250 | 3,340 | 3,240 | 3,320 | 374,900 |
2005/06/09 | 3,270 | 3,310 | 3,240 | 3,240 | 481,800 |
2005/06/08 | 3,180 | 3,240 | 3,170 | 3,220 | 236,100 |
2005/06/07 | 3,150 | 3,180 | 3,140 | 3,160 | 149,200 |
2005/06/06 | 3,140 | 3,180 | 3,120 | 3,150 | 415,600 |
2005/06/03 | 3,130 | 3,130 | 3,070 | 3,090 | 251,000 |
2005/06/02 | 3,170 | 3,190 | 3,140 | 3,140 | 308,200 |
2005/06/01 | 3,160 | 3,160 | 3,090 | 3,120 | 214,000 |
2005/05/31 | 3,180 | 3,180 | 3,140 | 3,150 | 127,900 |
2005/05/30 | 3,120 | 3,140 | 3,110 | 3,140 | 72,900 |
2005/05/27 | 3,090 | 3,120 | 3,070 | 3,090 | 87,100 |
2005/05/26 | 3,110 | 3,110 | 3,050 | 3,070 | 129,200 |
2005/05/25 | 3,170 | 3,170 | 3,090 | 3,110 | 374,100 |
2005/05/24 | 3,170 | 3,190 | 3,150 | 3,160 | 199,700 |
2005/05/23 | 3,110 | 3,190 | 3,110 | 3,170 | 216,800 |
2005/05/20 | 3,120 | 3,140 | 3,070 | 3,100 | 346,200 |
2005/05/19 | 3,070 | 3,090 | 3,020 | 3,080 | 276,500 |
2005/05/18 | 3,000 | 3,010 | 2,975 | 2,980 | 173,100 |
2005/05/17 | 3,010 | 3,060 | 2,965 | 2,980 | 243,800 |
2005/05/16 | 3,010 | 3,010 | 2,960 | 2,960 | 167,300 |
2005/05/13 | 3,060 | 3,080 | 2,985 | 3,000 | 350,400 |
2005/05/12 | 3,140 | 3,140 | 3,080 | 3,110 | 249,600 |
2005/05/11 | 3,160 | 3,180 | 3,120 | 3,160 | 309,800 |
2005/05/10 | 3,120 | 3,210 | 3,060 | 3,210 | 544,600 |
2005/05/09 | 3,230 | 3,240 | 3,110 | 3,130 | 368,800 |
2005/05/06 | 3,220 | 3,250 | 3,200 | 3,220 | 277,000 |
2005/05/02 | 3,210 | 3,260 | 3,170 | 3,200 | 213,500 |
2005/04/28 | 3,230 | 3,270 | 3,210 | 3,220 | 281,200 |
2005/04/27 | 3,430 | 3,430 | 3,210 | 3,230 | 837,600 |
2005/04/26 | 3,550 | 3,550 | 3,520 | 3,530 | 38,900 |
2005/04/25 | 3,560 | 3,590 | 3,520 | 3,520 | 29,700 |
2005/04/22 | 3,620 | 3,630 | 3,520 | 3,550 | 92,100 |
2005/04/21 | 3,460 | 3,530 | 3,420 | 3,530 | 151,500 |
2005/04/20 | 3,510 | 3,540 | 3,480 | 3,510 | 178,200 |
2005/04/19 | 3,500 | 3,510 | 3,450 | 3,470 | 136,900 |
2005/04/18 | 3,430 | 3,470 | 3,370 | 3,450 | 228,400 |
2005/04/15 | 3,590 | 3,590 | 3,550 | 3,550 | 161,600 |
2005/04/14 | 3,630 | 3,640 | 3,580 | 3,640 | 206,500 |
2005/04/13 | 3,680 | 3,700 | 3,660 | 3,660 | 193,600 |
2005/04/12 | 3,700 | 3,710 | 3,630 | 3,630 | 122,700 |
2005/04/11 | 3,740 | 3,770 | 3,720 | 3,730 | 108,900 |
2005/04/08 | 3,710 | 3,750 | 3,700 | 3,720 | 139,300 |
2005/04/07 | 3,740 | 3,740 | 3,640 | 3,670 | 361,000 |
2005/04/06 | 3,800 | 3,810 | 3,690 | 3,740 | 265,300 |
2005/04/05 | 3,790 | 3,820 | 3,790 | 3,820 | 82,300 |
2005/04/04 | 3,780 | 3,870 | 3,780 | 3,840 | 94,600 |
2005/04/01 | 3,860 | 3,860 | 3,810 | 3,830 | 226,500 |
2005/03/31 | 3,870 | 3,900 | 3,830 | 3,900 | 555,500 |
2005/03/30 | 3,800 | 3,820 | 3,690 | 3,770 | 253,300 |
2005/03/29 | 3,860 | 3,870 | 3,810 | 3,820 | 136,300 |
2005/03/28 | 3,810 | 4,000 | 3,790 | 3,890 | 207,600 |
2005/03/28 | 1 -> 1.10 分割 | ||||
2005/03/25 | 4,180 | 4,230 | 4,180 | 4,210 | 227,100 |
2005/03/24 | 4,170 | 4,200 | 4,150 | 4,190 | 229,600 |
2005/03/23 | 4,140 | 4,190 | 4,120 | 4,190 | 148,200 |
2005/03/22 | 4,110 | 4,180 | 4,110 | 4,170 | 122,000 |
2005/03/18 | 4,090 | 4,160 | 4,090 | 4,150 | 164,100 |
2005/03/17 | 4,110 | 4,120 | 4,090 | 4,100 | 137,400 |
2005/03/16 | 4,130 | 4,140 | 4,120 | 4,130 | 138,300 |
2005/03/15 | 4,170 | 4,170 | 4,140 | 4,150 | 165,400 |
2005/03/14 | 4,150 | 4,180 | 4,120 | 4,120 | 154,500 |
2005/03/11 | 4,150 | 4,170 | 4,110 | 4,120 | 256,900 |
2005/03/10 | 4,170 | 4,190 | 4,150 | 4,150 | 139,700 |
2005/03/09 | 4,140 | 4,210 | 4,140 | 4,200 | 206,700 |
2005/03/08 | 4,210 | 4,230 | 4,130 | 4,180 | 186,900 |
2005/03/07 | 4,240 | 4,300 | 4,200 | 4,200 | 423,400 |
2005/03/04 | 4,200 | 4,240 | 4,150 | 4,210 | 457,800 |
2005/03/03 | 4,130 | 4,210 | 4,120 | 4,210 | 678,600 |
2005/03/02 | 4,010 | 4,080 | 4,010 | 4,040 | 376,100 |
2005/03/01 | 3,950 | 3,970 | 3,920 | 3,960 | 246,300 |
2005/02/28 | 3,950 | 3,990 | 3,940 | 3,960 | 155,900 |
2005/02/25 | 3,930 | 3,950 | 3,910 | 3,940 | 230,600 |
2005/02/24 | 3,970 | 3,990 | 3,910 | 3,950 | 230,400 |
2005/02/23 | 3,970 | 3,980 | 3,930 | 3,970 | 151,600 |
2005/02/22 | 4,000 | 4,040 | 3,980 | 3,980 | 192,700 |
2005/02/21 | 4,040 | 4,040 | 3,970 | 3,980 | 216,400 |
2005/02/18 | 4,000 | 4,090 | 3,970 | 4,000 | 763,300 |
2005/02/17 | 3,860 | 3,980 | 3,850 | 3,950 | 429,500 |
2005/02/16 | 3,900 | 3,900 | 3,790 | 3,830 | 545,400 |
2005/02/15 | 4,030 | 4,030 | 3,910 | 3,920 | 361,300 |
2005/02/14 | 4,080 | 4,080 | 4,010 | 4,020 | 307,400 |
2005/02/10 | 4,040 | 4,060 | 4,000 | 4,030 | 158,500 |
2005/02/09 | 4,040 | 4,050 | 4,020 | 4,030 | 141,400 |
2005/02/08 | 4,030 | 4,060 | 4,000 | 4,020 | 150,300 |
2005/02/07 | 4,030 | 4,040 | 3,990 | 4,020 | 365,300 |
2005/02/04 | 4,130 | 4,140 | 3,970 | 4,020 | 442,400 |
2005/02/03 | 4,210 | 4,210 | 4,150 | 4,170 | 175,800 |
2005/02/02 | 4,190 | 4,200 | 4,160 | 4,190 | 208,100 |
2005/02/01 | 4,220 | 4,220 | 4,180 | 4,210 | 148,100 |
2005/01/31 | 4,200 | 4,240 | 4,160 | 4,240 | 169,700 |
2005/01/28 | 4,140 | 4,210 | 4,130 | 4,180 | 489,900 |
2005/01/27 | 4,410 | 4,410 | 4,270 | 4,290 | 411,100 |
2005/01/26 | 4,400 | 4,420 | 4,360 | 4,400 | 212,200 |
2005/01/25 | 4,390 | 4,400 | 4,330 | 4,330 | 450,000 |
2005/01/24 | 4,240 | 4,270 | 4,220 | 4,270 | 199,800 |
2005/01/21 | 4,260 | 4,290 | 4,210 | 4,220 | 156,800 |
2005/01/20 | 4,250 | 4,280 | 4,230 | 4,260 | 274,400 |
2005/01/19 | 4,290 | 4,350 | 4,250 | 4,260 | 422,800 |
2005/01/18 | 4,400 | 4,400 | 4,190 | 4,320 | 928,800 |
2005/01/17 | 4,680 | 4,700 | 4,480 | 4,510 | 464,900 |
2005/01/14 | 4,670 | 4,750 | 4,640 | 4,660 | 178,500 |
2005/01/13 | 4,750 | 4,760 | 4,690 | 4,720 | 84,500 |
2005/01/12 | 4,630 | 4,750 | 4,630 | 4,750 | 120,900 |
2005/01/11 | 4,640 | 4,680 | 4,620 | 4,680 | 48,300 |
2005/01/07 | 4,580 | 4,660 | 4,580 | 4,660 | 73,500 |
2005/01/06 | 4,550 | 4,620 | 4,550 | 4,580 | 70,100 |
2005/01/05 | 4,630 | 4,660 | 4,600 | 4,640 | 131,400 |
2005/01/04 | 4,680 | 4,680 | 4,640 | 4,670 | 22,400 |