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
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

このページの先頭へ