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 |
---|---|---|---|---|---|
2010/12/30 | 450 | 451 | 445 | 450 | 117,200 |
2010/12/29 | 450 | 452 | 449 | 449 | 165,200 |
2010/12/28 | 449 | 450 | 448 | 450 | 99,000 |
2010/12/27 | 449 | 450 | 445 | 449 | 185,900 |
2010/12/24 | 457 | 459 | 449 | 451 | 220,400 |
2010/12/22 | 471 | 472 | 463 | 464 | 200,400 |
2010/12/21 | 475 | 477 | 467 | 476 | 305,700 |
2010/12/20 | 482 | 482 | 470 | 478 | 383,500 |
2010/12/17 | 485 | 493 | 484 | 487 | 321,200 |
2010/12/16 | 476 | 488 | 473 | 483 | 250,800 |
2010/12/15 | 470 | 476 | 470 | 475 | 154,400 |
2010/12/14 | 471 | 477 | 467 | 469 | 322,200 |
2010/12/13 | 470 | 472 | 464 | 471 | 176,800 |
2010/12/10 | 470 | 471 | 460 | 469 | 205,100 |
2010/12/09 | 466 | 477 | 466 | 469 | 264,700 |
2010/12/08 | 456 | 463 | 453 | 463 | 162,200 |
2010/12/07 | 456 | 457 | 451 | 453 | 174,700 |
2010/12/06 | 457 | 459 | 452 | 458 | 196,000 |
2010/12/03 | 456 | 459 | 452 | 456 | 217,300 |
2010/12/02 | 445 | 449 | 443 | 449 | 205,800 |
2010/12/01 | 448 | 448 | 437 | 441 | 155,200 |
2010/11/30 | 449 | 450 | 440 | 440 | 318,300 |
2010/11/29 | 436 | 446 | 436 | 442 | 298,200 |
2010/11/26 | 440 | 442 | 432 | 433 | 145,700 |
2010/11/25 | 432 | 439 | 431 | 437 | 170,700 |
2010/11/24 | 421 | 427 | 419 | 424 | 272,900 |
2010/11/22 | 428 | 437 | 428 | 434 | 159,300 |
2010/11/19 | 432 | 433 | 425 | 427 | 138,500 |
2010/11/18 | 419 | 427 | 418 | 425 | 152,300 |
2010/11/17 | 418 | 422 | 416 | 421 | 110,700 |
2010/11/16 | 425 | 430 | 418 | 420 | 201,400 |
2010/11/15 | 421 | 427 | 418 | 424 | 206,000 |
2010/11/12 | 417 | 422 | 415 | 416 | 172,000 |
2010/11/11 | 416 | 418 | 413 | 417 | 113,900 |
2010/11/10 | 407 | 422 | 407 | 415 | 274,600 |
2010/11/09 | 406 | 406 | 399 | 406 | 165,800 |
2010/11/08 | 400 | 407 | 400 | 403 | 194,900 |
2010/11/05 | 403 | 409 | 392 | 398 | 270,900 |
2010/11/04 | 386 | 391 | 382 | 390 | 204,400 |
2010/11/02 | 387 | 387 | 373 | 379 | 184,700 |
2010/11/01 | 392 | 395 | 381 | 389 | 210,800 |
2010/10/29 | 407 | 410 | 391 | 396 | 327,900 |
2010/10/28 | 410 | 417 | 405 | 409 | 476,600 |
2010/10/27 | 451 | 455 | 415 | 418 | 1,223,400 |
2010/10/26 | 487 | 503 | 487 | 501 | 236,300 |
2010/10/25 | 491 | 494 | 485 | 489 | 132,600 |
2010/10/22 | 485 | 493 | 482 | 490 | 154,800 |
2010/10/21 | 498 | 498 | 488 | 489 | 104,300 |
2010/10/20 | 496 | 500 | 493 | 499 | 90,300 |
2010/10/19 | 504 | 508 | 499 | 506 | 115,500 |
2010/10/18 | 507 | 513 | 504 | 505 | 53,700 |
2010/10/15 | 515 | 515 | 507 | 509 | 79,300 |
2010/10/14 | 512 | 518 | 504 | 513 | 74,000 |
2010/10/13 | 514 | 514 | 502 | 504 | 84,700 |
2010/10/12 | 527 | 530 | 505 | 506 | 91,100 |
2010/10/08 | 524 | 530 | 523 | 527 | 111,200 |
2010/10/07 | 515 | 530 | 515 | 519 | 123,000 |
2010/10/06 | 514 | 519 | 511 | 516 | 146,500 |
2010/10/05 | 501 | 518 | 490 | 514 | 151,700 |
2010/10/04 | 520 | 522 | 505 | 511 | 104,100 |
2010/10/01 | 521 | 521 | 508 | 519 | 104,100 |
2010/09/30 | 538 | 540 | 520 | 520 | 121,100 |
2010/09/29 | 535 | 537 | 530 | 535 | 115,500 |
2010/09/28 | 531 | 540 | 528 | 534 | 85,500 |
2010/09/27 | 525 | 536 | 523 | 535 | 90,100 |
2010/09/24 | 540 | 541 | 528 | 529 | 286,900 |
2010/09/22 | 549 | 549 | 540 | 544 | 94,900 |
2010/09/21 | 562 | 565 | 550 | 555 | 119,800 |
2010/09/17 | 548 | 565 | 548 | 558 | 151,300 |
2010/09/16 | 554 | 561 | 546 | 548 | 132,600 |
2010/09/15 | 534 | 557 | 527 | 551 | 138,900 |
2010/09/14 | 550 | 553 | 534 | 540 | 103,600 |
2010/09/13 | 545 | 559 | 542 | 551 | 155,100 |
2010/09/10 | 532 | 538 | 530 | 535 | 159,500 |
2010/09/09 | 537 | 539 | 532 | 535 | 77,400 |
2010/09/08 | 546 | 546 | 526 | 530 | 164,800 |
2010/09/07 | 530 | 568 | 528 | 549 | 429,700 |
2010/09/06 | 523 | 529 | 522 | 525 | 145,900 |
2010/09/03 | 516 | 527 | 516 | 519 | 102,600 |
2010/09/02 | 525 | 525 | 507 | 515 | 121,500 |
2010/09/01 | 507 | 515 | 497 | 511 | 159,600 |
2010/08/31 | 531 | 533 | 512 | 513 | 169,700 |
2010/08/30 | 564 | 571 | 540 | 544 | 162,900 |
2010/08/27 | 526 | 547 | 523 | 543 | 136,000 |
2010/08/26 | 537 | 540 | 525 | 529 | 127,900 |
2010/08/25 | 534 | 557 | 533 | 538 | 176,600 |
2010/08/24 | 557 | 558 | 540 | 544 | 177,100 |
2010/08/23 | 580 | 584 | 568 | 568 | 70,000 |
2010/08/20 | 590 | 593 | 581 | 586 | 94,500 |
2010/08/19 | 577 | 598 | 575 | 595 | 81,600 |
2010/08/18 | 578 | 592 | 578 | 580 | 111,200 |
2010/08/17 | 590 | 592 | 578 | 579 | 147,600 |
2010/08/16 | 600 | 601 | 596 | 598 | 81,900 |
2010/08/13 | 602 | 611 | 593 | 606 | 130,700 |
2010/08/12 | 587 | 602 | 582 | 601 | 134,000 |
2010/08/11 | 624 | 624 | 606 | 607 | 113,800 |
2010/08/10 | 627 | 639 | 620 | 624 | 90,300 |
2010/08/09 | 634 | 635 | 623 | 629 | 83,900 |
2010/08/06 | 630 | 637 | 627 | 636 | 114,900 |
2010/08/05 | 643 | 660 | 622 | 634 | 170,300 |
2010/08/04 | 635 | 639 | 626 | 634 | 181,300 |
2010/08/03 | 648 | 648 | 626 | 634 | 253,500 |
2010/08/02 | 654 | 658 | 636 | 638 | 321,200 |
2010/07/30 | 662 | 674 | 656 | 660 | 333,300 |
2010/07/29 | 652 | 683 | 652 | 671 | 722,300 |
2010/07/28 | 640 | 675 | 633 | 660 | 1,416,900 |
2010/07/27 | 565 | 595 | 561 | 580 | 184,900 |
2010/07/26 | 558 | 568 | 554 | 566 | 104,000 |
2010/07/23 | 543 | 558 | 542 | 550 | 126,100 |
2010/07/22 | 528 | 536 | 520 | 527 | 119,400 |
2010/07/21 | 554 | 559 | 531 | 536 | 78,700 |
2010/07/20 | 550 | 554 | 534 | 544 | 112,400 |
2010/07/16 | 569 | 573 | 552 | 553 | 82,100 |
2010/07/15 | 585 | 585 | 573 | 575 | 84,600 |
2010/07/14 | 589 | 595 | 583 | 588 | 145,300 |
2010/07/13 | 585 | 588 | 575 | 579 | 70,700 |
2010/07/12 | 586 | 593 | 584 | 585 | 139,600 |
2010/07/09 | 600 | 601 | 588 | 595 | 84,100 |
2010/07/08 | 600 | 602 | 593 | 596 | 83,900 |
2010/07/07 | 597 | 597 | 572 | 580 | 121,100 |
2010/07/06 | 580 | 598 | 575 | 596 | 104,700 |
2010/07/05 | 574 | 591 | 573 | 590 | 91,900 |
2010/07/02 | 562 | 580 | 561 | 573 | 88,200 |
2010/07/01 | 570 | 576 | 561 | 568 | 151,800 |
2010/06/30 | 586 | 587 | 567 | 579 | 215,900 |
2010/06/29 | 620 | 637 | 599 | 605 | 194,100 |
2010/06/28 | 640 | 643 | 615 | 627 | 201,100 |
2010/06/25 | 646 | 648 | 634 | 642 | 138,800 |
2010/06/24 | 652 | 664 | 647 | 655 | 147,800 |
2010/06/23 | 656 | 663 | 653 | 654 | 150,000 |
2010/06/22 | 663 | 673 | 661 | 673 | 198,400 |
2010/06/21 | 657 | 680 | 655 | 673 | 229,900 |
2010/06/18 | 640 | 653 | 640 | 651 | 161,700 |
2010/06/17 | 657 | 658 | 636 | 645 | 130,800 |
2010/06/16 | 650 | 665 | 649 | 657 | 177,100 |
2010/06/15 | 636 | 651 | 636 | 640 | 113,100 |
2010/06/14 | 636 | 646 | 635 | 643 | 148,200 |
2010/06/11 | 626 | 632 | 623 | 628 | 148,500 |
2010/06/10 | 611 | 616 | 607 | 616 | 227,600 |
2010/06/09 | 620 | 649 | 609 | 611 | 246,000 |
2010/06/08 | 621 | 647 | 617 | 629 | 295,800 |
2010/06/07 | 613 | 628 | 608 | 621 | 279,000 |
2010/06/04 | 628 | 638 | 628 | 631 | 132,700 |
2010/06/03 | 629 | 639 | 623 | 638 | 145,700 |
2010/06/02 | 618 | 638 | 615 | 619 | 190,500 |
2010/06/01 | 639 | 652 | 622 | 628 | 208,100 |
2010/05/31 | 631 | 646 | 631 | 636 | 196,700 |
2010/05/28 | 635 | 648 | 634 | 641 | 233,800 |
2010/05/27 | 607 | 629 | 600 | 625 | 258,900 |
2010/05/26 | 612 | 620 | 590 | 606 | 307,600 |
2010/05/25 | 635 | 635 | 602 | 606 | 355,000 |
2010/05/24 | 656 | 668 | 629 | 640 | 371,700 |
2010/05/21 | 625 | 660 | 618 | 655 | 593,000 |
2010/05/20 | 638 | 673 | 631 | 647 | 404,000 |
2010/05/19 | 650 | 651 | 612 | 645 | 440,800 |
2010/05/18 | 682 | 691 | 652 | 661 | 315,200 |
2010/05/17 | 693 | 694 | 675 | 681 | 298,200 |
2010/05/14 | 713 | 713 | 698 | 705 | 259,000 |
2010/05/13 | 713 | 721 | 707 | 716 | 299,900 |
2010/05/12 | 701 | 730 | 695 | 698 | 590,600 |
2010/05/11 | 716 | 720 | 688 | 691 | 392,300 |
2010/05/10 | 684 | 717 | 682 | 701 | 324,900 |
2010/05/07 | 687 | 696 | 669 | 692 | 679,000 |
2010/05/06 | 724 | 728 | 717 | 717 | 312,400 |
2010/04/30 | 744 | 757 | 737 | 739 | 536,000 |
2010/04/28 | 702 | 747 | 701 | 738 | 812,900 |
2010/04/27 | 740 | 743 | 730 | 731 | 367,700 |
2010/04/26 | 747 | 749 | 742 | 744 | 310,000 |
2010/04/23 | 735 | 754 | 732 | 735 | 637,600 |
2010/04/22 | 730 | 740 | 714 | 738 | 762,900 |
2010/04/21 | 709 | 723 | 709 | 723 | 383,900 |
2010/04/20 | 720 | 724 | 695 | 699 | 602,100 |
2010/04/19 | 698 | 703 | 693 | 696 | 282,900 |
2010/04/16 | 726 | 726 | 704 | 711 | 447,300 |
2010/04/15 | 714 | 738 | 704 | 726 | 683,800 |
2010/04/14 | 712 | 724 | 696 | 698 | 619,000 |
2010/04/13 | 729 | 729 | 696 | 708 | 695,400 |
2010/04/12 | 740 | 742 | 723 | 725 | 589,000 |
2010/04/09 | 735 | 743 | 725 | 739 | 421,300 |
2010/04/08 | 748 | 754 | 722 | 734 | 1,022,400 |
2010/04/07 | 755 | 797 | 748 | 757 | 1,909,400 |
2010/04/06 | 754 | 760 | 736 | 742 | 696,700 |
2010/04/05 | 766 | 775 | 740 | 762 | 1,362,000 |
2010/04/02 | 674 | 762 | 673 | 756 | 4,006,100 |
2010/04/01 | 666 | 670 | 659 | 668 | 240,900 |
2010/03/31 | 668 | 675 | 661 | 666 | 287,900 |
2010/03/30 | 675 | 680 | 666 | 678 | 603,000 |
2010/03/29 | 650 | 674 | 643 | 674 | 608,800 |
2010/03/26 | 645 | 652 | 627 | 648 | 552,900 |
2010/03/25 | 638 | 640 | 616 | 627 | 479,000 |
2010/03/24 | 662 | 666 | 637 | 643 | 352,600 |
2010/03/23 | 660 | 660 | 649 | 652 | 202,200 |
2010/03/19 | 656 | 662 | 653 | 658 | 167,200 |
2010/03/18 | 665 | 665 | 653 | 657 | 253,300 |
2010/03/17 | 660 | 674 | 655 | 660 | 262,800 |
2010/03/16 | 665 | 668 | 652 | 658 | 316,800 |
2010/03/15 | 686 | 687 | 660 | 665 | 440,000 |
2010/03/12 | 665 | 684 | 651 | 676 | 987,600 |
2010/03/11 | 662 | 667 | 648 | 660 | 510,600 |
2010/03/10 | 640 | 665 | 636 | 659 | 900,300 |
2010/03/09 | 636 | 641 | 628 | 634 | 267,000 |
2010/03/08 | 631 | 642 | 625 | 639 | 432,800 |
2010/03/05 | 616 | 628 | 615 | 621 | 184,300 |
2010/03/04 | 619 | 623 | 612 | 614 | 193,700 |
2010/03/03 | 617 | 630 | 612 | 618 | 237,400 |
2010/03/02 | 615 | 622 | 611 | 615 | 193,600 |
2010/03/01 | 620 | 623 | 611 | 616 | 163,200 |
2010/02/26 | 614 | 627 | 607 | 623 | 438,100 |
2010/02/25 | 648 | 650 | 619 | 624 | 549,300 |
2010/02/24 | 638 | 673 | 631 | 648 | 1,557,200 |
2010/02/23 | 644 | 647 | 634 | 639 | 366,900 |
2010/02/22 | 639 | 649 | 633 | 639 | 358,600 |
2010/02/19 | 655 | 659 | 631 | 633 | 765,900 |
2010/02/18 | 675 | 678 | 655 | 664 | 640,100 |
2010/02/17 | 676 | 681 | 661 | 669 | 938,800 |
2010/02/16 | 645 | 682 | 643 | 667 | 1,742,700 |
2010/02/15 | 653 | 656 | 641 | 650 | 489,200 |
2010/02/12 | 660 | 661 | 635 | 644 | 1,014,800 |
2010/02/10 | 620 | 676 | 618 | 659 | 2,591,400 |
2010/02/09 | 609 | 623 | 594 | 597 | 386,100 |
2010/02/08 | 641 | 643 | 605 | 617 | 836,000 |
2010/02/05 | 592 | 640 | 583 | 636 | 1,078,500 |
2010/02/04 | 610 | 627 | 593 | 612 | 726,700 |
2010/02/03 | 582 | 587 | 576 | 583 | 232,000 |
2010/02/02 | 570 | 586 | 568 | 572 | 267,200 |
2010/02/01 | 576 | 598 | 551 | 565 | 379,000 |
2010/01/29 | 565 | 614 | 561 | 586 | 712,000 |
2010/01/28 | 570 | 583 | 568 | 576 | 386,300 |
2010/01/27 | 572 | 590 | 568 | 579 | 623,800 |
2010/01/26 | 620 | 620 | 562 | 566 | 1,141,600 |
2010/01/25 | 604 | 617 | 604 | 610 | 330,600 |
2010/01/22 | 621 | 627 | 612 | 621 | 389,900 |
2010/01/21 | 634 | 635 | 618 | 633 | 489,000 |
2010/01/20 | 634 | 644 | 620 | 629 | 799,300 |
2010/01/19 | 605 | 646 | 605 | 634 | 1,641,800 |
2010/01/18 | 618 | 618 | 597 | 601 | 442,100 |
2010/01/15 | 620 | 626 | 607 | 620 | 588,400 |
2010/01/14 | 610 | 635 | 588 | 627 | 1,425,800 |
2010/01/13 | 641 | 662 | 615 | 620 | 3,276,300 |
2010/01/12 | 660 | 660 | 620 | 660 | 3,118,800 |
2010/01/08 | 540 | 560 | 521 | 560 | 1,157,500 |
2010/01/07 | 466 | 488 | 453 | 480 | 264,400 |
2010/01/06 | 473 | 473 | 459 | 464 | 72,900 |
2010/01/05 | 479 | 480 | 466 | 467 | 50,200 |
2010/01/04 | 480 | 483 | 471 | 471 | 63,600 |