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 |
---|---|---|---|---|---|
2014/12/30 | 894 | 894 | 881 | 881 | 166,100 |
2014/12/29 | 886 | 893 | 871 | 889 | 199,700 |
2014/12/26 | 861 | 885 | 858 | 877 | 160,900 |
2014/12/25 | 867 | 869 | 850 | 857 | 176,500 |
2014/12/24 | 871 | 876 | 850 | 866 | 204,900 |
2014/12/22 | 862 | 869 | 845 | 860 | 150,000 |
2014/12/19 | 856 | 867 | 844 | 855 | 190,500 |
2014/12/18 | 852 | 859 | 842 | 846 | 144,100 |
2014/12/17 | 822 | 843 | 822 | 838 | 165,200 |
2014/12/16 | 830 | 840 | 824 | 827 | 227,600 |
2014/12/15 | 880 | 880 | 854 | 855 | 216,900 |
2014/12/12 | 872 | 900 | 872 | 882 | 177,900 |
2014/12/11 | 877 | 884 | 867 | 880 | 171,500 |
2014/12/10 | 870 | 898 | 867 | 895 | 194,200 |
2014/12/09 | 915 | 916 | 886 | 888 | 214,900 |
2014/12/08 | 917 | 939 | 911 | 916 | 174,100 |
2014/12/05 | 911 | 919 | 908 | 910 | 238,800 |
2014/12/04 | 914 | 923 | 910 | 916 | 177,700 |
2014/12/03 | 930 | 943 | 909 | 916 | 357,900 |
2014/12/02 | 900 | 921 | 884 | 920 | 187,600 |
2014/12/01 | 925 | 932 | 909 | 915 | 223,900 |
2014/11/28 | 896 | 922 | 892 | 917 | 313,400 |
2014/11/27 | 885 | 935 | 884 | 900 | 1,016,600 |
2014/11/26 | 835 | 889 | 832 | 879 | 917,200 |
2014/11/25 | 825 | 835 | 817 | 825 | 277,600 |
2014/11/21 | 820 | 827 | 803 | 817 | 386,700 |
2014/11/20 | 788 | 833 | 785 | 818 | 743,900 |
2014/11/19 | 787 | 790 | 777 | 778 | 178,000 |
2014/11/18 | 758 | 779 | 758 | 779 | 147,700 |
2014/11/17 | 779 | 779 | 748 | 751 | 290,400 |
2014/11/14 | 780 | 785 | 767 | 777 | 221,300 |
2014/11/13 | 783 | 793 | 767 | 773 | 290,900 |
2014/11/12 | 796 | 797 | 778 | 783 | 209,700 |
2014/11/11 | 794 | 795 | 782 | 789 | 190,000 |
2014/11/10 | 789 | 805 | 787 | 797 | 149,800 |
2014/11/07 | 809 | 810 | 792 | 795 | 198,100 |
2014/11/06 | 819 | 824 | 796 | 801 | 305,200 |
2014/11/05 | 820 | 820 | 804 | 816 | 251,600 |
2014/11/04 | 843 | 847 | 817 | 823 | 607,300 |
2014/10/31 | 770 | 815 | 766 | 805 | 1,648,000 |
2014/10/30 | 735 | 744 | 731 | 740 | 160,400 |
2014/10/29 | 717 | 737 | 715 | 735 | 192,800 |
2014/10/28 | 712 | 718 | 710 | 713 | 131,000 |
2014/10/27 | 727 | 727 | 711 | 718 | 120,900 |
2014/10/24 | 729 | 729 | 714 | 721 | 115,600 |
2014/10/23 | 717 | 728 | 711 | 721 | 96,500 |
2014/10/22 | 714 | 726 | 710 | 724 | 135,400 |
2014/10/21 | 728 | 728 | 700 | 702 | 277,400 |
2014/10/20 | 713 | 727 | 708 | 720 | 223,800 |
2014/10/17 | 702 | 709 | 697 | 699 | 254,700 |
2014/10/16 | 710 | 715 | 700 | 702 | 295,200 |
2014/10/15 | 715 | 721 | 709 | 716 | 142,800 |
2014/10/14 | 710 | 719 | 700 | 716 | 226,000 |
2014/10/10 | 720 | 724 | 716 | 720 | 211,700 |
2014/10/09 | 748 | 751 | 732 | 733 | 166,700 |
2014/10/08 | 741 | 747 | 736 | 745 | 217,200 |
2014/10/07 | 761 | 761 | 751 | 756 | 188,300 |
2014/10/06 | 747 | 759 | 734 | 756 | 258,700 |
2014/10/03 | 714 | 734 | 714 | 729 | 208,800 |
2014/10/02 | 720 | 725 | 706 | 710 | 324,000 |
2014/10/01 | 767 | 767 | 739 | 741 | 254,000 |
2014/09/30 | 779 | 779 | 749 | 767 | 251,300 |
2014/09/29 | 769 | 781 | 768 | 778 | 213,300 |
2014/09/26 | 763 | 767 | 758 | 765 | 132,500 |
2014/09/25 | 761 | 767 | 758 | 763 | 136,300 |
2014/09/24 | 753 | 756 | 746 | 751 | 97,500 |
2014/09/22 | 759 | 761 | 750 | 756 | 106,100 |
2014/09/19 | 743 | 761 | 740 | 757 | 221,600 |
2014/09/18 | 744 | 751 | 738 | 743 | 148,300 |
2014/09/17 | 756 | 756 | 738 | 738 | 152,400 |
2014/09/16 | 746 | 757 | 746 | 755 | 143,700 |
2014/09/12 | 745 | 757 | 745 | 748 | 212,400 |
2014/09/11 | 756 | 756 | 742 | 746 | 141,900 |
2014/09/10 | 741 | 748 | 730 | 748 | 173,800 |
2014/09/09 | 750 | 753 | 741 | 742 | 187,900 |
2014/09/08 | 766 | 766 | 745 | 749 | 180,200 |
2014/09/05 | 776 | 777 | 753 | 757 | 260,800 |
2014/09/04 | 771 | 792 | 770 | 780 | 254,600 |
2014/09/03 | 774 | 779 | 766 | 769 | 166,800 |
2014/09/02 | 795 | 795 | 775 | 779 | 224,000 |
2014/09/01 | 752 | 786 | 752 | 783 | 312,400 |
2014/08/29 | 764 | 764 | 752 | 757 | 110,800 |
2014/08/28 | 765 | 775 | 757 | 763 | 196,400 |
2014/08/27 | 773 | 779 | 753 | 764 | 273,400 |
2014/08/26 | 775 | 781 | 752 | 773 | 393,000 |
2014/08/25 | 750 | 785 | 748 | 781 | 592,700 |
2014/08/22 | 759 | 760 | 747 | 750 | 535,600 |
2014/08/21 | 719 | 755 | 718 | 745 | 609,600 |
2014/08/20 | 711 | 714 | 703 | 709 | 138,400 |
2014/08/19 | 717 | 719 | 709 | 713 | 87,800 |
2014/08/18 | 713 | 718 | 711 | 712 | 89,100 |
2014/08/15 | 703 | 718 | 703 | 717 | 133,800 |
2014/08/14 | 690 | 712 | 689 | 708 | 256,700 |
2014/08/13 | 687 | 693 | 673 | 690 | 361,600 |
2014/08/12 | 713 | 714 | 686 | 690 | 431,900 |
2014/08/11 | 719 | 721 | 706 | 720 | 209,800 |
2014/08/08 | 700 | 704 | 684 | 697 | 241,100 |
2014/08/07 | 717 | 725 | 694 | 707 | 413,600 |
2014/08/06 | 720 | 753 | 711 | 722 | 761,600 |
2014/08/05 | 728 | 735 | 716 | 716 | 257,300 |
2014/08/04 | 705 | 722 | 704 | 719 | 193,800 |
2014/08/01 | 690 | 712 | 690 | 702 | 273,700 |
2014/07/31 | 725 | 727 | 705 | 708 | 240,500 |
2014/07/30 | 732 | 732 | 723 | 724 | 129,300 |
2014/07/29 | 734 | 739 | 727 | 731 | 84,800 |
2014/07/28 | 739 | 740 | 727 | 732 | 114,000 |
2014/07/25 | 725 | 741 | 721 | 739 | 150,300 |
2014/07/24 | 738 | 738 | 721 | 724 | 143,200 |
2014/07/23 | 732 | 742 | 730 | 735 | 119,300 |
2014/07/22 | 739 | 740 | 730 | 737 | 90,500 |
2014/07/18 | 726 | 735 | 717 | 730 | 160,100 |
2014/07/17 | 745 | 757 | 734 | 741 | 221,100 |
2014/07/16 | 760 | 766 | 743 | 745 | 177,300 |
2014/07/15 | 772 | 774 | 752 | 760 | 135,300 |
2014/07/14 | 734 | 777 | 734 | 764 | 280,000 |
2014/07/11 | 730 | 744 | 727 | 740 | 162,100 |
2014/07/10 | 757 | 765 | 742 | 744 | 210,600 |
2014/07/09 | 767 | 777 | 753 | 756 | 302,000 |
2014/07/08 | 771 | 790 | 758 | 786 | 260,000 |
2014/07/07 | 795 | 809 | 770 | 775 | 444,700 |
2014/07/04 | 782 | 797 | 773 | 793 | 344,100 |
2014/07/03 | 784 | 787 | 763 | 778 | 312,200 |
2014/07/02 | 798 | 798 | 777 | 782 | 418,800 |
2014/07/01 | 740 | 785 | 737 | 777 | 672,700 |
2014/06/30 | 713 | 742 | 707 | 734 | 347,400 |
2014/06/27 | 726 | 730 | 703 | 717 | 357,000 |
2014/06/26 | 744 | 752 | 722 | 730 | 300,200 |
2014/06/25 | 753 | 760 | 744 | 745 | 209,600 |
2014/06/24 | 758 | 769 | 752 | 759 | 325,300 |
2014/06/23 | 739 | 770 | 739 | 760 | 358,900 |
2014/06/20 | 750 | 750 | 736 | 738 | 375,300 |
2014/06/19 | 747 | 765 | 745 | 753 | 608,900 |
2014/06/18 | 710 | 746 | 710 | 739 | 530,300 |
2014/06/17 | 685 | 718 | 685 | 712 | 685,700 |
2014/06/16 | 696 | 697 | 673 | 678 | 404,000 |
2014/06/13 | 681 | 699 | 681 | 697 | 401,000 |
2014/06/12 | 678 | 692 | 677 | 686 | 438,500 |
2014/06/11 | 673 | 684 | 673 | 682 | 415,600 |
2014/06/10 | 666 | 686 | 666 | 679 | 744,500 |
2014/06/09 | 647 | 663 | 647 | 657 | 373,400 |
2014/06/06 | 645 | 649 | 636 | 646 | 195,800 |
2014/06/05 | 645 | 652 | 640 | 644 | 200,100 |
2014/06/04 | 638 | 649 | 635 | 647 | 279,700 |
2014/06/03 | 638 | 650 | 636 | 641 | 383,700 |
2014/06/02 | 628 | 642 | 627 | 633 | 421,500 |
2014/05/30 | 635 | 637 | 629 | 631 | 247,400 |
2014/05/29 | 619 | 637 | 619 | 634 | 269,400 |
2014/05/28 | 621 | 635 | 620 | 626 | 284,800 |
2014/05/27 | 629 | 630 | 616 | 619 | 280,500 |
2014/05/26 | 609 | 633 | 603 | 626 | 705,700 |
2014/05/23 | 602 | 607 | 595 | 598 | 283,600 |
2014/05/22 | 589 | 607 | 584 | 601 | 605,800 |
2014/05/21 | 565 | 590 | 560 | 586 | 490,400 |
2014/05/20 | 557 | 576 | 554 | 565 | 237,000 |
2014/05/19 | 577 | 578 | 550 | 555 | 272,900 |
2014/05/16 | 577 | 580 | 567 | 572 | 364,400 |
2014/05/15 | 580 | 584 | 567 | 581 | 263,200 |
2014/05/14 | 564 | 589 | 562 | 579 | 803,200 |
2014/05/13 | 567 | 575 | 559 | 563 | 601,800 |
2014/05/12 | 548 | 595 | 543 | 564 | 1,672,000 |
2014/05/09 | 527 | 547 | 514 | 539 | 2,319,400 |
2014/05/08 | 479 | 487 | 476 | 483 | 239,500 |
2014/05/07 | 490 | 492 | 473 | 475 | 289,100 |
2014/05/02 | 488 | 494 | 485 | 490 | 223,700 |
2014/05/01 | 483 | 497 | 480 | 493 | 209,000 |
2014/04/30 | 489 | 490 | 476 | 477 | 183,200 |
2014/04/28 | 489 | 494 | 486 | 490 | 122,100 |
2014/04/25 | 495 | 497 | 488 | 494 | 74,000 |
2014/04/24 | 488 | 495 | 486 | 494 | 107,900 |
2014/04/23 | 490 | 492 | 487 | 487 | 79,300 |
2014/04/22 | 496 | 498 | 490 | 490 | 63,200 |
2014/04/21 | 493 | 498 | 492 | 496 | 81,200 |
2014/04/18 | 493 | 498 | 490 | 498 | 50,800 |
2014/04/17 | 500 | 503 | 487 | 490 | 135,400 |
2014/04/16 | 489 | 500 | 489 | 500 | 84,500 |
2014/04/15 | 494 | 494 | 485 | 487 | 118,200 |
2014/04/14 | 489 | 494 | 483 | 484 | 106,400 |
2014/04/11 | 490 | 491 | 481 | 487 | 136,000 |
2014/04/10 | 506 | 511 | 496 | 498 | 153,400 |
2014/04/09 | 504 | 507 | 501 | 502 | 180,500 |
2014/04/08 | 519 | 519 | 506 | 509 | 183,000 |
2014/04/07 | 530 | 530 | 512 | 519 | 292,200 |
2014/04/04 | 540 | 546 | 535 | 535 | 119,400 |
2014/04/03 | 545 | 547 | 540 | 541 | 90,400 |
2014/04/02 | 541 | 548 | 541 | 542 | 162,100 |
2014/04/01 | 553 | 553 | 536 | 538 | 239,300 |
2014/03/31 | 548 | 553 | 540 | 553 | 180,400 |
2014/03/28 | 553 | 554 | 530 | 540 | 399,300 |
2014/03/27 | 540 | 559 | 530 | 556 | 221,600 |
2014/03/26 | 570 | 578 | 562 | 566 | 361,300 |
2014/03/25 | 588 | 590 | 564 | 568 | 367,200 |
2014/03/24 | 553 | 594 | 553 | 588 | 363,400 |
2014/03/20 | 568 | 568 | 548 | 548 | 219,900 |
2014/03/19 | 560 | 569 | 556 | 561 | 131,800 |
2014/03/18 | 566 | 570 | 558 | 562 | 186,300 |
2014/03/17 | 558 | 560 | 549 | 553 | 167,200 |
2014/03/14 | 572 | 578 | 561 | 562 | 308,200 |
2014/03/13 | 585 | 593 | 579 | 583 | 308,600 |
2014/03/12 | 597 | 597 | 584 | 585 | 225,800 |
2014/03/11 | 599 | 600 | 591 | 598 | 132,900 |
2014/03/10 | 598 | 598 | 589 | 592 | 206,100 |
2014/03/07 | 602 | 607 | 595 | 597 | 138,000 |
2014/03/06 | 595 | 604 | 592 | 597 | 224,600 |
2014/03/05 | 599 | 604 | 593 | 596 | 94,700 |
2014/03/04 | 579 | 594 | 576 | 593 | 93,200 |
2014/03/03 | 585 | 597 | 575 | 586 | 206,200 |
2014/02/28 | 597 | 604 | 590 | 592 | 170,300 |
2014/02/27 | 600 | 608 | 596 | 602 | 93,000 |
2014/02/26 | 605 | 610 | 598 | 600 | 141,000 |
2014/02/25 | 605 | 613 | 602 | 612 | 139,200 |
2014/02/24 | 595 | 610 | 593 | 598 | 175,400 |
2014/02/21 | 598 | 605 | 590 | 595 | 232,900 |
2014/02/20 | 608 | 608 | 590 | 592 | 176,700 |
2014/02/19 | 619 | 623 | 606 | 610 | 155,100 |
2014/02/18 | 611 | 617 | 601 | 615 | 146,900 |
2014/02/17 | 593 | 613 | 593 | 608 | 184,400 |
2014/02/14 | 617 | 626 | 583 | 593 | 423,600 |
2014/02/13 | 639 | 643 | 618 | 623 | 284,200 |
2014/02/12 | 616 | 652 | 615 | 645 | 607,000 |
2014/02/10 | 603 | 613 | 595 | 606 | 477,600 |
2014/02/07 | 636 | 637 | 588 | 597 | 1,528,100 |
2014/02/06 | 527 | 558 | 524 | 546 | 404,500 |
2014/02/05 | 516 | 534 | 515 | 528 | 577,600 |
2014/02/04 | 519 | 528 | 502 | 508 | 403,600 |
2014/02/03 | 561 | 566 | 542 | 542 | 317,300 |
2014/01/31 | 588 | 590 | 567 | 577 | 189,800 |
2014/01/30 | 581 | 586 | 572 | 576 | 232,000 |
2014/01/29 | 593 | 599 | 593 | 598 | 86,600 |
2014/01/28 | 586 | 597 | 584 | 585 | 141,800 |
2014/01/27 | 597 | 597 | 585 | 585 | 248,700 |
2014/01/24 | 611 | 616 | 607 | 612 | 163,300 |
2014/01/23 | 626 | 630 | 620 | 620 | 142,200 |
2014/01/22 | 629 | 633 | 625 | 626 | 134,200 |
2014/01/21 | 643 | 646 | 626 | 626 | 177,000 |
2014/01/20 | 649 | 650 | 633 | 638 | 175,000 |
2014/01/17 | 642 | 652 | 631 | 648 | 175,900 |
2014/01/16 | 642 | 653 | 639 | 642 | 240,200 |
2014/01/15 | 648 | 656 | 636 | 646 | 177,300 |
2014/01/14 | 640 | 645 | 631 | 633 | 220,500 |
2014/01/10 | 653 | 654 | 640 | 651 | 162,100 |
2014/01/09 | 651 | 661 | 644 | 655 | 303,100 |
2014/01/08 | 630 | 651 | 625 | 651 | 524,000 |
2014/01/07 | 595 | 625 | 585 | 620 | 476,300 |
2014/01/06 | 598 | 608 | 595 | 600 | 214,600 |