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 |
---|---|---|---|---|---|
2009/12/30 | 481 | 485 | 461 | 476 | 90,600 |
2009/12/29 | 484 | 484 | 477 | 481 | 33,200 |
2009/12/28 | 488 | 496 | 485 | 485 | 43,600 |
2009/12/25 | 490 | 492 | 485 | 488 | 47,100 |
2009/12/24 | 478 | 497 | 475 | 490 | 97,800 |
2009/12/22 | 490 | 490 | 475 | 482 | 127,400 |
2009/12/21 | 505 | 509 | 485 | 490 | 151,100 |
2009/12/18 | 513 | 515 | 502 | 508 | 65,600 |
2009/12/17 | 512 | 520 | 511 | 516 | 43,300 |
2009/12/16 | 504 | 517 | 504 | 512 | 102,400 |
2009/12/15 | 507 | 522 | 497 | 514 | 113,200 |
2009/12/14 | 510 | 515 | 500 | 511 | 101,600 |
2009/12/11 | 492 | 509 | 488 | 508 | 172,600 |
2009/12/10 | 480 | 495 | 473 | 481 | 106,300 |
2009/12/09 | 477 | 486 | 473 | 485 | 71,800 |
2009/12/08 | 485 | 495 | 482 | 487 | 153,000 |
2009/12/07 | 481 | 496 | 480 | 490 | 204,800 |
2009/12/04 | 469 | 477 | 465 | 476 | 89,800 |
2009/12/03 | 455 | 477 | 451 | 475 | 198,200 |
2009/12/02 | 443 | 459 | 431 | 437 | 195,000 |
2009/12/01 | 421 | 444 | 411 | 439 | 189,000 |
2009/11/30 | 399 | 411 | 391 | 409 | 169,200 |
2009/11/27 | 413 | 416 | 402 | 404 | 73,800 |
2009/11/26 | 416 | 430 | 404 | 418 | 81,200 |
2009/11/25 | 410 | 421 | 405 | 421 | 78,700 |
2009/11/24 | 438 | 440 | 413 | 418 | 93,100 |
2009/11/20 | 436 | 437 | 425 | 433 | 94,500 |
2009/11/19 | 429 | 437 | 420 | 435 | 102,500 |
2009/11/18 | 427 | 442 | 416 | 424 | 127,100 |
2009/11/17 | 441 | 445 | 413 | 418 | 150,300 |
2009/11/16 | 449 | 452 | 433 | 436 | 169,900 |
2009/11/13 | 460 | 463 | 454 | 458 | 155,400 |
2009/11/12 | 509 | 510 | 465 | 470 | 194,600 |
2009/11/11 | 511 | 519 | 500 | 509 | 77,200 |
2009/11/10 | 514 | 526 | 509 | 509 | 68,100 |
2009/11/09 | 522 | 522 | 506 | 512 | 83,300 |
2009/11/06 | 517 | 524 | 514 | 518 | 97,300 |
2009/11/05 | 515 | 522 | 509 | 515 | 111,300 |
2009/11/04 | 555 | 560 | 519 | 525 | 270,900 |
2009/11/02 | 556 | 566 | 553 | 565 | 205,400 |
2009/10/30 | 600 | 605 | 571 | 576 | 266,600 |
2009/10/29 | 588 | 601 | 586 | 590 | 161,800 |
2009/10/28 | 592 | 620 | 591 | 607 | 280,400 |
2009/10/27 | 612 | 613 | 586 | 602 | 593,800 |
2009/10/26 | 664 | 667 | 634 | 634 | 380,300 |
2009/10/23 | 734 | 743 | 725 | 734 | 67,400 |
2009/10/22 | 749 | 749 | 722 | 743 | 87,400 |
2009/10/21 | 713 | 759 | 712 | 749 | 276,300 |
2009/10/20 | 691 | 707 | 691 | 704 | 113,400 |
2009/10/19 | 670 | 692 | 666 | 690 | 222,000 |
2009/10/16 | 674 | 675 | 656 | 668 | 59,500 |
2009/10/15 | 689 | 689 | 666 | 674 | 99,400 |
2009/10/14 | 694 | 695 | 656 | 675 | 126,100 |
2009/10/13 | 690 | 694 | 680 | 686 | 214,600 |
2009/10/09 | 644 | 670 | 641 | 663 | 159,000 |
2009/10/08 | 652 | 653 | 635 | 644 | 159,400 |
2009/10/07 | 593 | 687 | 588 | 661 | 363,500 |
2009/10/06 | 602 | 602 | 582 | 592 | 94,800 |
2009/10/05 | 582 | 598 | 575 | 587 | 111,400 |
2009/10/02 | 591 | 592 | 554 | 577 | 126,100 |
2009/10/01 | 626 | 646 | 614 | 619 | 114,000 |
2009/09/30 | 618 | 646 | 615 | 646 | 95,100 |
2009/09/29 | 642 | 657 | 630 | 636 | 129,000 |
2009/09/28 | 642 | 644 | 618 | 639 | 118,500 |
2009/09/25 | 680 | 685 | 663 | 669 | 190,300 |
2009/09/24 | 668 | 684 | 668 | 682 | 174,800 |
2009/09/18 | 645 | 692 | 645 | 687 | 260,700 |
2009/09/17 | 659 | 665 | 642 | 651 | 96,300 |
2009/09/16 | 669 | 672 | 648 | 649 | 117,700 |
2009/09/15 | 675 | 675 | 641 | 655 | 108,500 |
2009/09/14 | 693 | 697 | 658 | 668 | 130,600 |
2009/09/11 | 709 | 713 | 682 | 697 | 165,000 |
2009/09/10 | 710 | 739 | 710 | 728 | 156,800 |
2009/09/09 | 695 | 696 | 684 | 693 | 66,900 |
2009/09/08 | 705 | 710 | 694 | 699 | 96,600 |
2009/09/07 | 720 | 725 | 709 | 714 | 75,700 |
2009/09/04 | 735 | 739 | 717 | 727 | 65,900 |
2009/09/03 | 736 | 746 | 735 | 738 | 46,200 |
2009/09/02 | 745 | 747 | 736 | 746 | 59,500 |
2009/09/01 | 752 | 779 | 751 | 772 | 70,200 |
2009/08/31 | 768 | 780 | 742 | 748 | 89,000 |
2009/08/28 | 770 | 775 | 758 | 768 | 52,900 |
2009/08/27 | 770 | 770 | 756 | 762 | 44,400 |
2009/08/26 | 767 | 782 | 764 | 779 | 81,400 |
2009/08/25 | 753 | 763 | 749 | 757 | 76,000 |
2009/08/24 | 768 | 773 | 755 | 763 | 68,200 |
2009/08/21 | 750 | 752 | 722 | 738 | 103,800 |
2009/08/20 | 766 | 768 | 740 | 765 | 98,100 |
2009/08/19 | 783 | 791 | 770 | 771 | 95,000 |
2009/08/18 | 781 | 787 | 771 | 780 | 97,400 |
2009/08/17 | 770 | 806 | 766 | 799 | 299,800 |
2009/08/14 | 744 | 764 | 741 | 763 | 171,500 |
2009/08/13 | 723 | 739 | 720 | 738 | 87,100 |
2009/08/12 | 720 | 722 | 711 | 716 | 64,800 |
2009/08/11 | 726 | 730 | 717 | 725 | 105,800 |
2009/08/10 | 741 | 744 | 722 | 734 | 71,000 |
2009/08/07 | 748 | 754 | 715 | 733 | 66,700 |
2009/08/06 | 739 | 756 | 730 | 755 | 91,800 |
2009/08/05 | 750 | 750 | 730 | 736 | 107,700 |
2009/08/04 | 757 | 758 | 715 | 730 | 152,700 |
2009/08/03 | 766 | 773 | 743 | 751 | 126,300 |
2009/07/31 | 778 | 778 | 755 | 767 | 178,700 |
2009/07/30 | 710 | 753 | 709 | 748 | 262,000 |
2009/07/29 | 699 | 710 | 695 | 709 | 112,100 |
2009/07/28 | 705 | 708 | 690 | 695 | 130,000 |
2009/07/27 | 670 | 710 | 665 | 691 | 303,300 |
2009/07/24 | 635 | 656 | 633 | 650 | 196,500 |
2009/07/23 | 620 | 628 | 611 | 616 | 120,400 |
2009/07/22 | 585 | 626 | 580 | 623 | 177,400 |
2009/07/21 | 557 | 582 | 557 | 581 | 61,600 |
2009/07/17 | 555 | 557 | 540 | 554 | 39,700 |
2009/07/16 | 579 | 580 | 550 | 558 | 60,500 |
2009/07/15 | 555 | 562 | 543 | 549 | 53,100 |
2009/07/14 | 539 | 560 | 539 | 554 | 85,000 |
2009/07/13 | 552 | 562 | 534 | 539 | 112,900 |
2009/07/10 | 569 | 583 | 563 | 571 | 84,300 |
2009/07/09 | 595 | 595 | 572 | 574 | 137,300 |
2009/07/08 | 583 | 605 | 576 | 603 | 260,700 |
2009/07/07 | 583 | 599 | 581 | 588 | 109,300 |
2009/07/06 | 589 | 596 | 582 | 592 | 67,600 |
2009/07/03 | 580 | 595 | 580 | 589 | 77,000 |
2009/07/02 | 598 | 603 | 584 | 599 | 147,900 |
2009/07/01 | 575 | 608 | 571 | 591 | 167,400 |
2009/06/30 | 538 | 586 | 538 | 577 | 131,600 |
2009/06/29 | 551 | 554 | 537 | 539 | 88,700 |
2009/06/26 | 564 | 571 | 545 | 552 | 71,200 |
2009/06/25 | 552 | 565 | 552 | 560 | 75,500 |
2009/06/24 | 551 | 555 | 530 | 538 | 132,500 |
2009/06/23 | 551 | 560 | 549 | 558 | 76,800 |
2009/06/22 | 581 | 584 | 563 | 571 | 125,800 |
2009/06/19 | 596 | 596 | 576 | 580 | 85,100 |
2009/06/18 | 588 | 601 | 588 | 596 | 134,200 |
2009/06/17 | 557 | 586 | 554 | 585 | 142,900 |
2009/06/16 | 581 | 586 | 552 | 552 | 272,900 |
2009/06/15 | 603 | 616 | 600 | 601 | 93,400 |
2009/06/12 | 612 | 619 | 599 | 599 | 217,700 |
2009/06/11 | 580 | 628 | 573 | 607 | 382,300 |
2009/06/10 | 535 | 576 | 530 | 575 | 227,700 |
2009/06/09 | 513 | 580 | 513 | 535 | 383,100 |
2009/06/08 | 478 | 517 | 478 | 510 | 213,400 |
2009/06/05 | 470 | 481 | 469 | 471 | 75,700 |
2009/06/04 | 458 | 467 | 449 | 465 | 71,600 |
2009/06/03 | 467 | 467 | 458 | 462 | 60,300 |
2009/06/02 | 471 | 474 | 463 | 463 | 90,300 |
2009/06/01 | 426 | 468 | 420 | 459 | 160,100 |
2009/05/29 | 413 | 427 | 408 | 420 | 141,800 |
2009/05/28 | 402 | 412 | 400 | 406 | 91,800 |
2009/05/27 | 401 | 405 | 398 | 399 | 20,200 |
2009/05/26 | 400 | 405 | 394 | 397 | 68,000 |
2009/05/25 | 397 | 403 | 397 | 401 | 33,200 |
2009/05/22 | 396 | 405 | 388 | 392 | 62,400 |
2009/05/21 | 388 | 395 | 377 | 395 | 54,000 |
2009/05/20 | 387 | 389 | 383 | 386 | 40,700 |
2009/05/19 | 374 | 385 | 374 | 382 | 30,800 |
2009/05/18 | 372 | 374 | 362 | 369 | 51,800 |
2009/05/15 | 370 | 383 | 369 | 380 | 45,300 |
2009/05/14 | 380 | 383 | 374 | 375 | 46,200 |
2009/05/13 | 384 | 389 | 380 | 384 | 39,900 |
2009/05/12 | 392 | 397 | 386 | 389 | 34,700 |
2009/05/11 | 392 | 396 | 390 | 393 | 64,800 |
2009/05/08 | 392 | 393 | 382 | 392 | 51,000 |
2009/05/07 | 389 | 393 | 380 | 393 | 99,300 |
2009/05/01 | 366 | 372 | 362 | 369 | 36,900 |
2009/04/30 | 358 | 371 | 358 | 370 | 54,300 |
2009/04/28 | 362 | 372 | 359 | 362 | 60,400 |
2009/04/27 | 348 | 363 | 348 | 360 | 202,200 |
2009/04/24 | 372 | 388 | 372 | 378 | 94,000 |
2009/04/23 | 377 | 382 | 371 | 377 | 64,100 |
2009/04/22 | 393 | 397 | 375 | 382 | 77,800 |
2009/04/21 | 390 | 397 | 387 | 393 | 65,500 |
2009/04/20 | 405 | 407 | 401 | 407 | 42,200 |
2009/04/17 | 403 | 411 | 401 | 406 | 51,200 |
2009/04/16 | 400 | 411 | 399 | 399 | 51,700 |
2009/04/15 | 406 | 413 | 395 | 404 | 105,700 |
2009/04/14 | 390 | 405 | 381 | 405 | 115,400 |
2009/04/13 | 384 | 388 | 382 | 386 | 47,400 |
2009/04/10 | 377 | 384 | 372 | 377 | 37,900 |
2009/04/09 | 359 | 375 | 359 | 374 | 56,000 |
2009/04/08 | 367 | 367 | 356 | 357 | 34,400 |
2009/04/07 | 369 | 370 | 364 | 370 | 44,700 |
2009/04/06 | 367 | 375 | 363 | 364 | 65,000 |
2009/04/03 | 370 | 377 | 362 | 362 | 134,500 |
2009/04/02 | 368 | 382 | 365 | 375 | 114,200 |
2009/04/01 | 366 | 376 | 365 | 365 | 127,000 |
2009/03/31 | 373 | 382 | 371 | 376 | 147,900 |
2009/03/30 | 376 | 384 | 372 | 378 | 135,000 |
2009/03/27 | 393 | 400 | 383 | 383 | 61,800 |
2009/03/26 | 374 | 384 | 369 | 383 | 70,200 |
2009/03/25 | 370 | 375 | 366 | 374 | 82,600 |
2009/03/24 | 372 | 372 | 357 | 369 | 59,900 |
2009/03/23 | 351 | 362 | 348 | 362 | 55,200 |
2009/03/19 | 356 | 360 | 349 | 351 | 71,800 |
2009/03/18 | 374 | 374 | 356 | 360 | 81,800 |
2009/03/17 | 365 | 375 | 364 | 374 | 156,500 |
2009/03/16 | 338 | 360 | 338 | 358 | 164,400 |
2009/03/13 | 323 | 335 | 322 | 330 | 208,600 |
2009/03/12 | 321 | 330 | 311 | 313 | 134,200 |
2009/03/11 | 310 | 321 | 310 | 320 | 62,600 |
2009/03/10 | 300 | 306 | 300 | 302 | 47,200 |
2009/03/09 | 305 | 308 | 303 | 303 | 15,800 |
2009/03/06 | 301 | 310 | 300 | 304 | 53,900 |
2009/03/05 | 302 | 312 | 302 | 305 | 56,400 |
2009/03/04 | 295 | 302 | 292 | 298 | 57,600 |
2009/03/03 | 302 | 303 | 294 | 299 | 26,700 |
2009/03/02 | 295 | 313 | 295 | 301 | 65,000 |
2009/02/27 | 302 | 312 | 300 | 304 | 81,100 |
2009/02/26 | 298 | 306 | 293 | 297 | 186,100 |
2009/02/25 | 281 | 285 | 277 | 283 | 81,300 |
2009/02/24 | 286 | 288 | 276 | 279 | 68,100 |
2009/02/23 | 286 | 290 | 286 | 290 | 33,000 |
2009/02/20 | 296 | 296 | 288 | 288 | 40,200 |
2009/02/19 | 291 | 300 | 290 | 295 | 37,100 |
2009/02/18 | 287 | 294 | 286 | 292 | 39,000 |
2009/02/17 | 300 | 300 | 296 | 297 | 27,400 |
2009/02/16 | 303 | 304 | 298 | 302 | 49,700 |
2009/02/13 | 302 | 305 | 300 | 301 | 76,300 |
2009/02/12 | 309 | 312 | 301 | 304 | 71,900 |
2009/02/10 | 317 | 319 | 311 | 311 | 53,100 |
2009/02/09 | 318 | 320 | 311 | 312 | 31,300 |
2009/02/06 | 319 | 323 | 315 | 319 | 36,900 |
2009/02/05 | 322 | 323 | 313 | 318 | 61,800 |
2009/02/04 | 316 | 322 | 310 | 317 | 60,500 |
2009/02/03 | 313 | 322 | 313 | 318 | 25,500 |
2009/02/02 | 318 | 323 | 311 | 316 | 32,900 |
2009/01/30 | 319 | 322 | 315 | 320 | 48,800 |
2009/01/29 | 327 | 328 | 319 | 327 | 54,400 |
2009/01/28 | 323 | 326 | 311 | 326 | 48,700 |
2009/01/27 | 309 | 326 | 309 | 322 | 82,900 |
2009/01/26 | 304 | 308 | 302 | 305 | 55,000 |
2009/01/23 | 300 | 305 | 299 | 299 | 48,100 |
2009/01/22 | 308 | 308 | 298 | 305 | 66,600 |
2009/01/21 | 298 | 304 | 298 | 299 | 68,800 |
2009/01/20 | 306 | 306 | 301 | 302 | 57,500 |
2009/01/19 | 305 | 312 | 305 | 307 | 27,500 |
2009/01/16 | 300 | 311 | 300 | 310 | 64,900 |
2009/01/15 | 301 | 303 | 297 | 300 | 82,100 |
2009/01/14 | 302 | 310 | 302 | 306 | 66,300 |
2009/01/13 | 308 | 309 | 301 | 303 | 108,100 |
2009/01/09 | 314 | 321 | 310 | 313 | 94,400 |
2009/01/08 | 325 | 330 | 317 | 318 | 100,600 |
2009/01/07 | 319 | 336 | 319 | 332 | 88,200 |
2009/01/06 | 315 | 322 | 312 | 320 | 74,100 |
2009/01/05 | 317 | 320 | 307 | 310 | 62,700 |