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 |
---|---|---|---|---|---|
2008/12/30 | 305 | 315 | 305 | 313 | 36,800 |
2008/12/29 | 301 | 305 | 301 | 305 | 48,300 |
2008/12/26 | 306 | 306 | 296 | 301 | 68,000 |
2008/12/25 | 300 | 304 | 298 | 303 | 67,300 |
2008/12/24 | 306 | 307 | 299 | 300 | 89,100 |
2008/12/22 | 307 | 313 | 305 | 307 | 96,200 |
2008/12/19 | 308 | 316 | 304 | 307 | 239,700 |
2008/12/18 | 347 | 355 | 343 | 343 | 54,700 |
2008/12/17 | 355 | 362 | 344 | 352 | 58,500 |
2008/12/16 | 351 | 355 | 345 | 350 | 86,800 |
2008/12/15 | 341 | 368 | 341 | 366 | 101,200 |
2008/12/12 | 349 | 355 | 335 | 344 | 104,700 |
2008/12/11 | 342 | 349 | 337 | 349 | 50,500 |
2008/12/10 | 329 | 352 | 329 | 349 | 63,200 |
2008/12/09 | 330 | 338 | 329 | 334 | 47,100 |
2008/12/08 | 326 | 340 | 323 | 333 | 67,600 |
2008/12/05 | 327 | 339 | 325 | 326 | 65,900 |
2008/12/04 | 337 | 342 | 328 | 331 | 70,300 |
2008/12/03 | 334 | 341 | 328 | 335 | 63,600 |
2008/12/02 | 323 | 340 | 323 | 329 | 89,600 |
2008/12/01 | 352 | 358 | 349 | 353 | 48,300 |
2008/11/28 | 331 | 353 | 328 | 352 | 114,500 |
2008/11/27 | 335 | 349 | 335 | 346 | 110,700 |
2008/11/26 | 341 | 345 | 332 | 340 | 51,000 |
2008/11/25 | 339 | 347 | 334 | 346 | 105,100 |
2008/11/21 | 313 | 332 | 309 | 330 | 111,700 |
2008/11/20 | 329 | 329 | 310 | 314 | 117,400 |
2008/11/19 | 336 | 338 | 328 | 334 | 69,600 |
2008/11/18 | 328 | 344 | 323 | 339 | 98,700 |
2008/11/17 | 320 | 336 | 317 | 325 | 77,500 |
2008/11/14 | 335 | 340 | 319 | 324 | 162,100 |
2008/11/13 | 325 | 339 | 317 | 320 | 103,300 |
2008/11/12 | 331 | 340 | 330 | 334 | 107,900 |
2008/11/11 | 348 | 351 | 338 | 341 | 103,300 |
2008/11/10 | 350 | 355 | 342 | 348 | 102,300 |
2008/11/07 | 320 | 339 | 318 | 329 | 156,900 |
2008/11/06 | 355 | 355 | 333 | 345 | 215,300 |
2008/11/05 | 348 | 377 | 343 | 364 | 229,600 |
2008/11/04 | 338 | 339 | 317 | 334 | 218,000 |
2008/10/31 | 338 | 339 | 320 | 323 | 341,200 |
2008/10/30 | 318 | 333 | 304 | 333 | 394,300 |
2008/10/29 | 357 | 367 | 303 | 314 | 692,000 |
2008/10/28 | 329 | 370 | 301 | 367 | 493,800 |
2008/10/27 | 353 | 376 | 328 | 330 | 212,800 |
2008/10/24 | 413 | 413 | 353 | 358 | 208,100 |
2008/10/23 | 380 | 409 | 365 | 408 | 182,200 |
2008/10/22 | 414 | 416 | 397 | 399 | 108,400 |
2008/10/21 | 438 | 449 | 418 | 434 | 134,800 |
2008/10/20 | 372 | 444 | 369 | 434 | 211,000 |
2008/10/17 | 365 | 386 | 350 | 382 | 231,900 |
2008/10/16 | 398 | 398 | 358 | 373 | 339,100 |
2008/10/15 | 418 | 420 | 396 | 418 | 279,600 |
2008/10/14 | 400 | 424 | 386 | 417 | 162,700 |
2008/10/10 | 360 | 360 | 345 | 349 | 194,400 |
2008/10/09 | 365 | 394 | 361 | 375 | 185,600 |
2008/10/08 | 381 | 400 | 367 | 371 | 223,400 |
2008/10/07 | 391 | 417 | 390 | 406 | 311,900 |
2008/10/06 | 474 | 475 | 435 | 436 | 174,800 |
2008/10/03 | 490 | 504 | 484 | 484 | 224,800 |
2008/10/02 | 529 | 536 | 500 | 500 | 218,200 |
2008/10/01 | 520 | 533 | 512 | 531 | 293,900 |
2008/09/30 | 508 | 521 | 508 | 515 | 302,900 |
2008/09/29 | 591 | 595 | 575 | 578 | 84,700 |
2008/09/26 | 606 | 612 | 580 | 586 | 162,800 |
2008/09/25 | 600 | 615 | 591 | 605 | 106,000 |
2008/09/24 | 584 | 600 | 583 | 594 | 131,400 |
2008/09/22 | 615 | 619 | 584 | 586 | 141,400 |
2008/09/19 | 600 | 615 | 600 | 607 | 145,100 |
2008/09/18 | 587 | 593 | 583 | 590 | 90,900 |
2008/09/17 | 600 | 612 | 600 | 607 | 82,300 |
2008/09/16 | 613 | 619 | 594 | 602 | 120,500 |
2008/09/12 | 628 | 628 | 618 | 626 | 108,000 |
2008/09/11 | 622 | 635 | 611 | 618 | 102,400 |
2008/09/10 | 644 | 649 | 624 | 626 | 164,100 |
2008/09/09 | 646 | 651 | 640 | 645 | 103,500 |
2008/09/08 | 646 | 669 | 646 | 663 | 82,900 |
2008/09/05 | 637 | 656 | 630 | 646 | 108,200 |
2008/09/04 | 652 | 657 | 639 | 642 | 114,000 |
2008/09/03 | 662 | 670 | 647 | 651 | 133,800 |
2008/09/02 | 673 | 678 | 658 | 658 | 110,900 |
2008/09/01 | 679 | 683 | 675 | 676 | 76,300 |
2008/08/29 | 684 | 697 | 678 | 697 | 155,600 |
2008/08/28 | 671 | 675 | 665 | 674 | 92,500 |
2008/08/27 | 678 | 679 | 662 | 667 | 119,300 |
2008/08/26 | 669 | 674 | 660 | 672 | 90,000 |
2008/08/25 | 680 | 690 | 671 | 672 | 86,100 |
2008/08/22 | 655 | 682 | 655 | 677 | 189,300 |
2008/08/21 | 664 | 664 | 657 | 659 | 59,600 |
2008/08/20 | 659 | 668 | 653 | 663 | 163,900 |
2008/08/19 | 655 | 662 | 653 | 660 | 156,300 |
2008/08/18 | 658 | 686 | 658 | 673 | 173,900 |
2008/08/15 | 661 | 665 | 656 | 661 | 140,500 |
2008/08/14 | 658 | 688 | 658 | 662 | 140,700 |
2008/08/13 | 688 | 689 | 668 | 671 | 199,300 |
2008/08/12 | 715 | 724 | 700 | 702 | 122,200 |
2008/08/11 | 725 | 739 | 725 | 730 | 97,700 |
2008/08/08 | 720 | 726 | 717 | 722 | 96,800 |
2008/08/07 | 745 | 745 | 731 | 737 | 81,400 |
2008/08/06 | 721 | 742 | 721 | 742 | 174,100 |
2008/08/05 | 712 | 739 | 711 | 724 | 293,400 |
2008/08/04 | 716 | 728 | 711 | 711 | 151,300 |
2008/08/01 | 724 | 735 | 719 | 726 | 248,900 |
2008/07/31 | 705 | 725 | 705 | 724 | 269,100 |
2008/07/30 | 686 | 717 | 686 | 714 | 269,700 |
2008/07/29 | 690 | 696 | 681 | 688 | 158,400 |
2008/07/28 | 703 | 706 | 696 | 700 | 144,100 |
2008/07/25 | 697 | 727 | 696 | 709 | 319,300 |
2008/07/24 | 678 | 692 | 678 | 687 | 101,400 |
2008/07/23 | 675 | 683 | 675 | 677 | 74,000 |
2008/07/22 | 660 | 672 | 660 | 670 | 84,900 |
2008/07/18 | 661 | 670 | 657 | 661 | 77,300 |
2008/07/17 | 664 | 680 | 662 | 666 | 77,300 |
2008/07/16 | 653 | 662 | 653 | 657 | 144,800 |
2008/07/15 | 677 | 680 | 666 | 669 | 117,400 |
2008/07/14 | 680 | 692 | 678 | 684 | 114,800 |
2008/07/11 | 684 | 700 | 682 | 686 | 101,800 |
2008/07/10 | 700 | 700 | 687 | 687 | 78,100 |
2008/07/09 | 707 | 717 | 693 | 694 | 102,300 |
2008/07/08 | 713 | 718 | 699 | 700 | 71,300 |
2008/07/07 | 727 | 727 | 714 | 723 | 77,800 |
2008/07/04 | 705 | 721 | 702 | 718 | 244,200 |
2008/07/03 | 688 | 706 | 683 | 697 | 397,400 |
2008/07/02 | 687 | 691 | 683 | 688 | 200,700 |
2008/07/01 | 691 | 711 | 687 | 706 | 206,500 |
2008/06/30 | 674 | 691 | 674 | 686 | 121,900 |
2008/06/27 | 676 | 687 | 673 | 684 | 161,200 |
2008/06/26 | 704 | 704 | 686 | 688 | 124,600 |
2008/06/25 | 705 | 705 | 690 | 700 | 140,900 |
2008/06/24 | 691 | 701 | 691 | 697 | 62,800 |
2008/06/23 | 673 | 701 | 673 | 692 | 107,700 |
2008/06/20 | 716 | 719 | 691 | 693 | 314,300 |
2008/06/19 | 718 | 722 | 705 | 706 | 80,800 |
2008/06/18 | 710 | 724 | 710 | 719 | 133,100 |
2008/06/17 | 728 | 728 | 716 | 719 | 139,500 |
2008/06/16 | 716 | 719 | 703 | 718 | 250,300 |
2008/06/13 | 701 | 715 | 697 | 702 | 378,000 |
2008/06/12 | 713 | 725 | 713 | 715 | 167,200 |
2008/06/11 | 728 | 730 | 715 | 722 | 231,900 |
2008/06/10 | 742 | 742 | 726 | 728 | 108,000 |
2008/06/09 | 720 | 742 | 717 | 732 | 182,900 |
2008/06/06 | 755 | 758 | 739 | 740 | 177,500 |
2008/06/05 | 731 | 743 | 731 | 742 | 163,700 |
2008/06/04 | 736 | 741 | 725 | 731 | 197,400 |
2008/06/03 | 733 | 740 | 725 | 735 | 108,400 |
2008/06/02 | 743 | 747 | 731 | 743 | 300,200 |
2008/05/30 | 722 | 727 | 712 | 725 | 125,600 |
2008/05/29 | 692 | 714 | 692 | 712 | 152,900 |
2008/05/28 | 705 | 706 | 690 | 692 | 203,800 |
2008/05/27 | 703 | 711 | 695 | 699 | 212,300 |
2008/05/26 | 745 | 749 | 709 | 710 | 218,200 |
2008/05/23 | 720 | 734 | 719 | 725 | 111,500 |
2008/05/22 | 706 | 727 | 703 | 726 | 231,600 |
2008/05/21 | 739 | 739 | 726 | 726 | 132,200 |
2008/05/20 | 747 | 754 | 743 | 745 | 149,800 |
2008/05/19 | 736 | 755 | 736 | 743 | 405,500 |
2008/05/16 | 733 | 742 | 723 | 733 | 286,600 |
2008/05/15 | 717 | 746 | 716 | 733 | 467,000 |
2008/05/14 | 689 | 712 | 682 | 707 | 402,600 |
2008/05/13 | 693 | 694 | 683 | 684 | 286,900 |
2008/05/12 | 685 | 693 | 680 | 689 | 256,900 |
2008/05/09 | 695 | 696 | 681 | 683 | 446,700 |
2008/05/08 | 693 | 698 | 691 | 693 | 259,600 |
2008/05/07 | 695 | 701 | 689 | 693 | 655,900 |
2008/05/02 | 696 | 697 | 686 | 689 | 408,100 |
2008/05/01 | 704 | 705 | 685 | 691 | 826,600 |
2008/04/30 | 731 | 741 | 730 | 733 | 388,000 |
2008/04/28 | 773 | 793 | 730 | 730 | 603,900 |
2008/04/25 | 770 | 795 | 770 | 773 | 184,500 |
2008/04/24 | 774 | 774 | 756 | 758 | 81,300 |
2008/04/23 | 779 | 779 | 762 | 764 | 83,100 |
2008/04/22 | 774 | 780 | 759 | 761 | 227,200 |
2008/04/21 | 775 | 785 | 757 | 764 | 176,400 |
2008/04/18 | 780 | 781 | 759 | 770 | 130,700 |
2008/04/17 | 761 | 777 | 761 | 764 | 151,700 |
2008/04/16 | 758 | 769 | 753 | 758 | 167,600 |
2008/04/15 | 760 | 765 | 737 | 748 | 443,600 |
2008/04/14 | 764 | 788 | 764 | 774 | 106,100 |
2008/04/11 | 773 | 790 | 766 | 788 | 141,400 |
2008/04/10 | 783 | 788 | 763 | 770 | 141,000 |
2008/04/09 | 801 | 811 | 783 | 789 | 184,900 |
2008/04/08 | 814 | 814 | 791 | 791 | 105,800 |
2008/04/07 | 785 | 812 | 772 | 806 | 149,700 |
2008/04/04 | 813 | 816 | 790 | 795 | 215,500 |
2008/04/03 | 811 | 817 | 801 | 817 | 146,300 |
2008/04/02 | 811 | 811 | 795 | 809 | 170,200 |
2008/04/01 | 785 | 797 | 751 | 791 | 194,300 |
2008/03/31 | 787 | 805 | 768 | 775 | 228,100 |
2008/03/28 | 763 | 796 | 754 | 787 | 300,500 |
2008/03/27 | 727 | 748 | 727 | 743 | 219,500 |
2008/03/26 | 745 | 745 | 728 | 737 | 195,000 |
2008/03/25 | 765 | 765 | 729 | 743 | 452,800 |
2008/03/24 | 753 | 768 | 748 | 748 | 142,400 |
2008/03/21 | 719 | 762 | 719 | 762 | 196,900 |
2008/03/19 | 754 | 754 | 716 | 729 | 227,700 |
2008/03/18 | 701 | 730 | 701 | 724 | 287,700 |
2008/03/17 | 706 | 719 | 692 | 700 | 222,200 |
2008/03/14 | 747 | 758 | 723 | 727 | 227,300 |
2008/03/13 | 755 | 770 | 742 | 747 | 295,900 |
2008/03/12 | 780 | 788 | 757 | 764 | 189,400 |
2008/03/11 | 736 | 760 | 728 | 757 | 294,700 |
2008/03/10 | 762 | 776 | 731 | 736 | 262,100 |
2008/03/07 | 763 | 769 | 748 | 761 | 306,400 |
2008/03/06 | 761 | 792 | 752 | 773 | 344,300 |
2008/03/05 | 766 | 779 | 759 | 760 | 191,800 |
2008/03/04 | 781 | 791 | 758 | 772 | 250,500 |
2008/03/03 | 800 | 815 | 777 | 780 | 283,800 |
2008/02/29 | 826 | 831 | 806 | 825 | 353,700 |
2008/02/28 | 822 | 839 | 813 | 836 | 267,900 |
2008/02/27 | 805 | 823 | 802 | 822 | 253,100 |
2008/02/26 | 817 | 821 | 790 | 792 | 247,100 |
2008/02/25 | 807 | 822 | 804 | 816 | 294,200 |
2008/02/22 | 794 | 808 | 787 | 797 | 444,700 |
2008/02/21 | 781 | 814 | 781 | 804 | 230,500 |
2008/02/20 | 809 | 810 | 777 | 779 | 265,900 |
2008/02/19 | 816 | 819 | 797 | 810 | 192,400 |
2008/02/18 | 822 | 829 | 797 | 812 | 267,100 |
2008/02/15 | 780 | 815 | 771 | 809 | 447,200 |
2008/02/14 | 756 | 787 | 756 | 783 | 343,400 |
2008/02/13 | 765 | 767 | 745 | 752 | 350,700 |
2008/02/12 | 746 | 759 | 731 | 735 | 501,700 |
2008/02/08 | 770 | 776 | 754 | 762 | 552,300 |
2008/02/07 | 776 | 783 | 735 | 780 | 830,600 |
2008/02/06 | 805 | 809 | 774 | 776 | 510,600 |
2008/02/05 | 864 | 864 | 805 | 815 | 666,000 |
2008/02/04 | 869 | 876 | 836 | 852 | 441,600 |
2008/02/01 | 885 | 889 | 846 | 849 | 610,200 |
2008/01/31 | 887 | 908 | 853 | 889 | 1,123,500 |
2008/01/30 | 907 | 931 | 887 | 887 | 644,300 |
2008/01/29 | 1,028 | 1,038 | 979 | 987 | 423,300 |
2008/01/28 | 990 | 1,035 | 952 | 968 | 271,700 |
2008/01/25 | 1,021 | 1,080 | 991 | 1,010 | 375,500 |
2008/01/24 | 1,021 | 1,024 | 980 | 991 | 458,700 |
2008/01/23 | 968 | 1,023 | 920 | 961 | 591,800 |
2008/01/22 | 993 | 1,010 | 949 | 958 | 443,000 |
2008/01/21 | 1,051 | 1,052 | 1,010 | 1,013 | 433,700 |
2008/01/18 | 998 | 1,099 | 983 | 1,081 | 494,500 |
2008/01/17 | 983 | 1,075 | 978 | 1,041 | 606,500 |
2008/01/16 | 1,005 | 1,034 | 972 | 983 | 360,800 |
2008/01/15 | 1,075 | 1,089 | 1,031 | 1,041 | 352,700 |
2008/01/11 | 1,100 | 1,120 | 1,065 | 1,071 | 378,800 |
2008/01/10 | 1,155 | 1,155 | 1,107 | 1,108 | 496,900 |
2008/01/09 | 1,087 | 1,175 | 1,087 | 1,169 | 372,700 |
2008/01/08 | 1,154 | 1,158 | 1,107 | 1,127 | 681,300 |
2008/01/07 | 1,169 | 1,188 | 1,149 | 1,174 | 418,800 |
2008/01/04 | 1,261 | 1,262 | 1,206 | 1,211 | 216,300 |