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
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

このページの先頭へ