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 |
---|---|---|---|---|---|
2013/12/30 | 598 | 602 | 591 | 600 | 144,000 |
2013/12/27 | 594 | 594 | 581 | 593 | 124,700 |
2013/12/26 | 567 | 589 | 566 | 587 | 201,700 |
2013/12/25 | 564 | 569 | 558 | 562 | 284,600 |
2013/12/24 | 583 | 585 | 561 | 564 | 285,300 |
2013/12/20 | 590 | 591 | 581 | 587 | 227,100 |
2013/12/19 | 578 | 598 | 578 | 594 | 602,900 |
2013/12/18 | 594 | 605 | 575 | 577 | 1,009,500 |
2013/12/17 | 540 | 552 | 540 | 544 | 173,200 |
2013/12/16 | 565 | 565 | 537 | 539 | 223,600 |
2013/12/13 | 559 | 568 | 553 | 559 | 188,100 |
2013/12/12 | 562 | 566 | 559 | 562 | 67,900 |
2013/12/11 | 570 | 577 | 564 | 568 | 134,900 |
2013/12/10 | 573 | 584 | 570 | 576 | 153,800 |
2013/12/09 | 565 | 577 | 565 | 575 | 111,400 |
2013/12/06 | 560 | 569 | 555 | 562 | 112,700 |
2013/12/05 | 585 | 589 | 565 | 566 | 201,100 |
2013/12/04 | 592 | 596 | 582 | 590 | 139,200 |
2013/12/03 | 598 | 602 | 592 | 597 | 172,600 |
2013/12/02 | 579 | 601 | 579 | 600 | 262,400 |
2013/11/29 | 576 | 582 | 571 | 577 | 158,800 |
2013/11/28 | 562 | 572 | 560 | 571 | 109,300 |
2013/11/27 | 566 | 568 | 561 | 563 | 82,200 |
2013/11/26 | 560 | 570 | 560 | 567 | 85,500 |
2013/11/25 | 565 | 568 | 559 | 564 | 154,400 |
2013/11/22 | 569 | 572 | 553 | 560 | 169,500 |
2013/11/21 | 571 | 576 | 556 | 560 | 213,800 |
2013/11/20 | 577 | 583 | 570 | 573 | 137,700 |
2013/11/19 | 578 | 584 | 570 | 578 | 138,400 |
2013/11/18 | 587 | 593 | 577 | 579 | 207,600 |
2013/11/15 | 576 | 588 | 575 | 580 | 220,500 |
2013/11/14 | 582 | 590 | 573 | 576 | 210,900 |
2013/11/13 | 551 | 580 | 550 | 579 | 344,900 |
2013/11/12 | 541 | 563 | 540 | 561 | 187,900 |
2013/11/11 | 555 | 561 | 541 | 543 | 256,300 |
2013/11/08 | 538 | 560 | 536 | 557 | 234,700 |
2013/11/07 | 555 | 556 | 535 | 543 | 489,400 |
2013/11/06 | 570 | 570 | 555 | 562 | 306,100 |
2013/11/05 | 580 | 587 | 566 | 571 | 352,900 |
2013/11/01 | 590 | 603 | 561 | 576 | 1,203,300 |
2013/10/31 | 684 | 685 | 653 | 661 | 260,400 |
2013/10/30 | 684 | 690 | 668 | 674 | 401,000 |
2013/10/29 | 655 | 685 | 654 | 682 | 374,900 |
2013/10/28 | 659 | 669 | 654 | 664 | 153,800 |
2013/10/25 | 660 | 664 | 650 | 654 | 185,100 |
2013/10/24 | 643 | 667 | 632 | 663 | 225,600 |
2013/10/23 | 661 | 668 | 647 | 649 | 210,100 |
2013/10/22 | 672 | 672 | 653 | 658 | 235,700 |
2013/10/21 | 648 | 677 | 643 | 668 | 540,900 |
2013/10/18 | 611 | 649 | 610 | 638 | 343,200 |
2013/10/17 | 624 | 632 | 610 | 615 | 151,300 |
2013/10/16 | 612 | 620 | 609 | 618 | 124,600 |
2013/10/15 | 628 | 633 | 618 | 622 | 223,500 |
2013/10/11 | 609 | 619 | 602 | 617 | 204,300 |
2013/10/10 | 603 | 608 | 591 | 596 | 111,000 |
2013/10/09 | 576 | 600 | 572 | 598 | 145,500 |
2013/10/08 | 558 | 585 | 556 | 580 | 173,200 |
2013/10/07 | 585 | 586 | 567 | 569 | 143,900 |
2013/10/04 | 578 | 595 | 576 | 585 | 160,400 |
2013/10/03 | 586 | 594 | 585 | 585 | 242,200 |
2013/10/02 | 620 | 629 | 583 | 596 | 382,900 |
2013/10/01 | 628 | 632 | 620 | 622 | 181,500 |
2013/09/30 | 626 | 644 | 623 | 631 | 204,100 |
2013/09/27 | 633 | 639 | 622 | 634 | 249,600 |
2013/09/26 | 611 | 629 | 606 | 623 | 199,100 |
2013/09/25 | 644 | 649 | 610 | 618 | 353,600 |
2013/09/24 | 607 | 650 | 601 | 643 | 363,100 |
2013/09/20 | 617 | 624 | 607 | 610 | 255,200 |
2013/09/19 | 620 | 622 | 603 | 619 | 257,500 |
2013/09/18 | 634 | 634 | 604 | 614 | 379,600 |
2013/09/17 | 600 | 628 | 593 | 625 | 747,000 |
2013/09/13 | 557 | 580 | 550 | 579 | 310,700 |
2013/09/12 | 554 | 558 | 545 | 550 | 139,100 |
2013/09/11 | 560 | 567 | 550 | 554 | 250,100 |
2013/09/10 | 580 | 583 | 563 | 569 | 149,200 |
2013/09/09 | 570 | 583 | 568 | 577 | 268,700 |
2013/09/06 | 565 | 565 | 544 | 559 | 210,700 |
2013/09/05 | 568 | 570 | 551 | 562 | 326,000 |
2013/09/04 | 550 | 567 | 540 | 567 | 251,400 |
2013/09/03 | 551 | 558 | 540 | 549 | 488,900 |
2013/09/02 | 547 | 550 | 539 | 544 | 211,700 |
2013/08/30 | 553 | 553 | 535 | 535 | 146,800 |
2013/08/29 | 549 | 555 | 538 | 539 | 181,600 |
2013/08/28 | 535 | 546 | 534 | 540 | 198,900 |
2013/08/27 | 554 | 565 | 544 | 546 | 324,700 |
2013/08/26 | 580 | 586 | 555 | 558 | 550,400 |
2013/08/23 | 570 | 604 | 564 | 587 | 933,700 |
2013/08/22 | 546 | 563 | 540 | 560 | 329,000 |
2013/08/21 | 536 | 544 | 522 | 537 | 259,900 |
2013/08/20 | 542 | 560 | 537 | 538 | 254,300 |
2013/08/19 | 548 | 548 | 535 | 542 | 158,000 |
2013/08/16 | 538 | 552 | 537 | 541 | 209,000 |
2013/08/15 | 560 | 567 | 544 | 549 | 307,600 |
2013/08/14 | 555 | 575 | 544 | 570 | 500,200 |
2013/08/13 | 540 | 555 | 524 | 547 | 387,900 |
2013/08/12 | 515 | 539 | 511 | 533 | 350,900 |
2013/08/09 | 502 | 535 | 501 | 530 | 480,600 |
2013/08/08 | 512 | 580 | 509 | 517 | 644,000 |
2013/08/07 | 526 | 538 | 515 | 519 | 584,600 |
2013/08/06 | 495 | 544 | 487 | 544 | 1,002,900 |
2013/08/05 | 491 | 518 | 485 | 496 | 1,311,000 |
2013/08/02 | 494 | 494 | 467 | 479 | 1,652,100 |
2013/08/01 | 408 | 423 | 403 | 422 | 65,800 |
2013/07/31 | 410 | 418 | 403 | 412 | 134,100 |
2013/07/30 | 404 | 415 | 400 | 408 | 97,200 |
2013/07/29 | 410 | 418 | 402 | 404 | 74,200 |
2013/07/26 | 418 | 424 | 410 | 420 | 89,200 |
2013/07/25 | 433 | 433 | 419 | 421 | 148,800 |
2013/07/24 | 435 | 435 | 425 | 431 | 27,600 |
2013/07/23 | 429 | 438 | 429 | 433 | 43,100 |
2013/07/22 | 436 | 438 | 424 | 434 | 47,300 |
2013/07/19 | 445 | 445 | 425 | 431 | 84,800 |
2013/07/18 | 445 | 446 | 437 | 442 | 73,700 |
2013/07/17 | 438 | 445 | 436 | 445 | 56,400 |
2013/07/16 | 448 | 449 | 437 | 437 | 60,600 |
2013/07/12 | 433 | 442 | 428 | 440 | 110,200 |
2013/07/11 | 429 | 430 | 423 | 427 | 69,300 |
2013/07/10 | 425 | 443 | 425 | 435 | 103,100 |
2013/07/09 | 430 | 435 | 418 | 422 | 161,300 |
2013/07/08 | 449 | 451 | 430 | 430 | 79,900 |
2013/07/05 | 450 | 450 | 438 | 447 | 182,900 |
2013/07/04 | 435 | 454 | 429 | 445 | 208,000 |
2013/07/03 | 419 | 438 | 411 | 437 | 191,200 |
2013/07/02 | 410 | 414 | 401 | 414 | 139,900 |
2013/07/01 | 384 | 403 | 382 | 402 | 110,100 |
2013/06/28 | 382 | 385 | 371 | 383 | 80,900 |
2013/06/27 | 373 | 374 | 356 | 374 | 86,900 |
2013/06/26 | 381 | 385 | 363 | 365 | 86,400 |
2013/06/25 | 382 | 390 | 370 | 374 | 123,000 |
2013/06/24 | 390 | 392 | 378 | 379 | 49,500 |
2013/06/21 | 372 | 389 | 372 | 385 | 101,300 |
2013/06/20 | 402 | 405 | 391 | 392 | 104,500 |
2013/06/19 | 399 | 411 | 398 | 410 | 69,200 |
2013/06/18 | 397 | 404 | 387 | 391 | 69,600 |
2013/06/17 | 376 | 399 | 376 | 396 | 85,500 |
2013/06/14 | 392 | 403 | 382 | 386 | 180,300 |
2013/06/13 | 403 | 405 | 383 | 389 | 107,800 |
2013/06/12 | 406 | 416 | 401 | 411 | 59,500 |
2013/06/11 | 428 | 432 | 413 | 419 | 141,300 |
2013/06/10 | 409 | 426 | 405 | 423 | 118,500 |
2013/06/07 | 405 | 412 | 373 | 385 | 326,100 |
2013/06/06 | 435 | 454 | 415 | 421 | 245,300 |
2013/06/05 | 443 | 463 | 437 | 441 | 212,700 |
2013/06/04 | 447 | 453 | 428 | 434 | 322,300 |
2013/06/03 | 440 | 495 | 436 | 455 | 877,000 |
2013/05/31 | 419 | 467 | 419 | 447 | 545,800 |
2013/05/30 | 420 | 421 | 406 | 412 | 192,400 |
2013/05/29 | 423 | 434 | 415 | 429 | 145,500 |
2013/05/28 | 411 | 421 | 406 | 415 | 87,700 |
2013/05/27 | 436 | 436 | 411 | 412 | 181,300 |
2013/05/24 | 431 | 445 | 411 | 435 | 266,200 |
2013/05/23 | 455 | 462 | 415 | 421 | 508,800 |
2013/05/22 | 462 | 468 | 457 | 457 | 153,500 |
2013/05/21 | 470 | 474 | 454 | 457 | 296,400 |
2013/05/20 | 455 | 474 | 455 | 471 | 264,200 |
2013/05/17 | 419 | 445 | 417 | 443 | 232,300 |
2013/05/16 | 435 | 445 | 415 | 417 | 456,900 |
2013/05/15 | 438 | 455 | 429 | 433 | 308,700 |
2013/05/14 | 442 | 444 | 429 | 433 | 231,500 |
2013/05/13 | 433 | 440 | 421 | 437 | 330,800 |
2013/05/10 | 394 | 440 | 392 | 433 | 658,300 |
2013/05/09 | 404 | 413 | 400 | 406 | 380,800 |
2013/05/08 | 370 | 397 | 370 | 391 | 552,300 |
2013/05/07 | 360 | 368 | 359 | 367 | 102,600 |
2013/05/02 | 350 | 351 | 341 | 350 | 75,100 |
2013/05/01 | 351 | 352 | 336 | 346 | 116,300 |
2013/04/30 | 365 | 365 | 304 | 351 | 156,000 |
2013/04/26 | 374 | 374 | 362 | 362 | 94,800 |
2013/04/25 | 369 | 376 | 366 | 372 | 137,700 |
2013/04/24 | 363 | 368 | 362 | 368 | 153,000 |
2013/04/23 | 360 | 365 | 355 | 360 | 88,100 |
2013/04/22 | 365 | 368 | 358 | 358 | 133,800 |
2013/04/19 | 355 | 358 | 349 | 356 | 94,300 |
2013/04/18 | 356 | 358 | 353 | 353 | 78,600 |
2013/04/17 | 358 | 366 | 355 | 356 | 122,600 |
2013/04/16 | 353 | 365 | 353 | 356 | 200,400 |
2013/04/15 | 357 | 382 | 348 | 369 | 380,200 |
2013/04/12 | 342 | 356 | 342 | 356 | 269,100 |
2013/04/11 | 335 | 342 | 335 | 341 | 197,600 |
2013/04/10 | 330 | 334 | 329 | 333 | 106,300 |
2013/04/09 | 334 | 334 | 327 | 331 | 82,600 |
2013/04/08 | 329 | 333 | 324 | 331 | 152,600 |
2013/04/05 | 332 | 334 | 324 | 325 | 271,200 |
2013/04/04 | 312 | 316 | 301 | 316 | 89,300 |
2013/04/03 | 312 | 315 | 306 | 315 | 81,300 |
2013/04/02 | 304 | 309 | 297 | 309 | 139,200 |
2013/04/01 | 309 | 310 | 305 | 306 | 95,300 |
2013/03/29 | 312 | 312 | 305 | 307 | 63,300 |
2013/03/28 | 316 | 316 | 305 | 308 | 87,700 |
2013/03/27 | 312 | 315 | 310 | 312 | 89,100 |
2013/03/26 | 318 | 319 | 313 | 316 | 128,800 |
2013/03/25 | 322 | 323 | 316 | 317 | 77,900 |
2013/03/22 | 322 | 324 | 316 | 316 | 86,200 |
2013/03/21 | 320 | 325 | 320 | 322 | 100,600 |
2013/03/19 | 317 | 321 | 316 | 317 | 66,100 |
2013/03/18 | 320 | 320 | 313 | 315 | 129,300 |
2013/03/15 | 325 | 325 | 321 | 321 | 109,300 |
2013/03/14 | 324 | 326 | 322 | 322 | 62,000 |
2013/03/13 | 329 | 335 | 326 | 326 | 102,300 |
2013/03/12 | 340 | 340 | 330 | 330 | 101,300 |
2013/03/11 | 329 | 337 | 328 | 335 | 130,900 |
2013/03/08 | 320 | 325 | 320 | 324 | 138,100 |
2013/03/07 | 322 | 325 | 320 | 320 | 88,000 |
2013/03/06 | 321 | 325 | 320 | 325 | 62,500 |
2013/03/05 | 319 | 322 | 319 | 319 | 64,700 |
2013/03/04 | 324 | 325 | 319 | 319 | 92,100 |
2013/03/01 | 321 | 323 | 320 | 321 | 46,000 |
2013/02/28 | 319 | 326 | 319 | 324 | 61,000 |
2013/02/27 | 325 | 325 | 317 | 318 | 85,600 |
2013/02/26 | 321 | 328 | 321 | 325 | 68,400 |
2013/02/25 | 331 | 335 | 323 | 328 | 152,800 |
2013/02/22 | 322 | 329 | 321 | 327 | 78,100 |
2013/02/21 | 336 | 336 | 328 | 328 | 60,800 |
2013/02/20 | 333 | 337 | 330 | 335 | 115,100 |
2013/02/19 | 325 | 335 | 319 | 330 | 123,000 |
2013/02/18 | 313 | 329 | 313 | 326 | 104,900 |
2013/02/15 | 310 | 313 | 306 | 311 | 189,200 |
2013/02/14 | 313 | 323 | 312 | 321 | 155,900 |
2013/02/13 | 332 | 334 | 310 | 315 | 232,800 |
2013/02/12 | 342 | 347 | 330 | 330 | 242,000 |
2013/02/08 | 374 | 374 | 338 | 347 | 594,400 |
2013/02/07 | 352 | 371 | 349 | 369 | 632,700 |
2013/02/06 | 339 | 355 | 339 | 344 | 539,700 |
2013/02/05 | 334 | 334 | 328 | 333 | 78,700 |
2013/02/04 | 335 | 336 | 326 | 334 | 117,300 |
2013/02/01 | 335 | 340 | 331 | 333 | 119,400 |
2013/01/31 | 332 | 336 | 328 | 332 | 117,200 |
2013/01/30 | 326 | 333 | 326 | 331 | 105,100 |
2013/01/29 | 331 | 337 | 331 | 334 | 59,300 |
2013/01/28 | 340 | 340 | 331 | 331 | 43,400 |
2013/01/25 | 343 | 343 | 338 | 340 | 103,000 |
2013/01/24 | 328 | 338 | 325 | 337 | 103,900 |
2013/01/23 | 331 | 337 | 327 | 328 | 134,600 |
2013/01/22 | 335 | 345 | 330 | 335 | 154,900 |
2013/01/21 | 336 | 337 | 330 | 334 | 75,500 |
2013/01/18 | 336 | 339 | 334 | 338 | 130,500 |
2013/01/17 | 345 | 347 | 320 | 328 | 308,300 |
2013/01/16 | 346 | 347 | 338 | 343 | 164,900 |
2013/01/15 | 350 | 353 | 346 | 351 | 144,300 |
2013/01/11 | 354 | 354 | 343 | 346 | 157,300 |
2013/01/10 | 349 | 349 | 341 | 342 | 176,800 |
2013/01/09 | 328 | 354 | 328 | 352 | 328,900 |
2013/01/08 | 340 | 340 | 327 | 327 | 166,300 |
2013/01/07 | 351 | 355 | 339 | 340 | 259,200 |
2013/01/04 | 318 | 349 | 318 | 345 | 541,100 |