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 |
---|---|---|---|---|---|
2015/12/30 | 778 | 785 | 776 | 779 | 130,400 |
2015/12/29 | 778 | 781 | 761 | 777 | 140,500 |
2015/12/28 | 739 | 781 | 739 | 776 | 245,200 |
2015/12/25 | 761 | 770 | 738 | 739 | 439,400 |
2015/12/24 | 783 | 783 | 762 | 767 | 314,600 |
2015/12/22 | 780 | 789 | 777 | 777 | 124,700 |
2015/12/21 | 777 | 790 | 771 | 786 | 244,600 |
2015/12/18 | 797 | 805 | 780 | 781 | 259,400 |
2015/12/17 | 794 | 805 | 790 | 799 | 217,400 |
2015/12/16 | 787 | 794 | 782 | 785 | 180,500 |
2015/12/15 | 802 | 804 | 782 | 782 | 273,700 |
2015/12/14 | 794 | 800 | 782 | 797 | 256,000 |
2015/12/11 | 801 | 816 | 800 | 809 | 191,200 |
2015/12/10 | 805 | 809 | 802 | 802 | 244,700 |
2015/12/09 | 818 | 825 | 807 | 812 | 201,800 |
2015/12/08 | 831 | 835 | 822 | 822 | 235,200 |
2015/12/07 | 841 | 849 | 832 | 832 | 273,100 |
2015/12/04 | 841 | 849 | 831 | 834 | 520,700 |
2015/12/03 | 798 | 844 | 798 | 841 | 921,700 |
2015/12/02 | 809 | 809 | 798 | 798 | 181,000 |
2015/12/01 | 787 | 809 | 787 | 808 | 222,100 |
2015/11/30 | 792 | 793 | 782 | 787 | 194,900 |
2015/11/27 | 789 | 790 | 784 | 785 | 85,700 |
2015/11/26 | 789 | 793 | 784 | 784 | 127,600 |
2015/11/25 | 795 | 795 | 786 | 788 | 166,600 |
2015/11/24 | 790 | 799 | 790 | 797 | 172,000 |
2015/11/20 | 795 | 795 | 783 | 788 | 212,000 |
2015/11/19 | 798 | 800 | 792 | 794 | 173,700 |
2015/11/18 | 800 | 804 | 791 | 792 | 161,000 |
2015/11/17 | 798 | 802 | 795 | 797 | 214,300 |
2015/11/16 | 791 | 791 | 775 | 788 | 193,700 |
2015/11/13 | 790 | 803 | 787 | 800 | 108,000 |
2015/11/12 | 797 | 805 | 791 | 796 | 247,200 |
2015/11/11 | 809 | 809 | 797 | 802 | 202,700 |
2015/11/10 | 803 | 811 | 797 | 809 | 157,500 |
2015/11/09 | 793 | 816 | 793 | 815 | 443,600 |
2015/11/06 | 773 | 780 | 760 | 778 | 196,400 |
2015/11/05 | 766 | 779 | 763 | 776 | 201,700 |
2015/11/04 | 762 | 783 | 759 | 762 | 264,100 |
2015/11/02 | 747 | 766 | 743 | 760 | 272,100 |
2015/10/30 | 750 | 763 | 729 | 751 | 817,000 |
2015/10/29 | 779 | 786 | 771 | 786 | 314,700 |
2015/10/28 | 776 | 783 | 769 | 777 | 125,000 |
2015/10/27 | 800 | 803 | 775 | 776 | 196,300 |
2015/10/26 | 788 | 803 | 783 | 793 | 277,200 |
2015/10/23 | 776 | 782 | 771 | 776 | 168,500 |
2015/10/22 | 762 | 770 | 754 | 766 | 98,100 |
2015/10/21 | 745 | 771 | 741 | 768 | 137,500 |
2015/10/20 | 747 | 751 | 741 | 749 | 84,000 |
2015/10/19 | 756 | 756 | 741 | 745 | 159,300 |
2015/10/16 | 762 | 766 | 750 | 756 | 99,600 |
2015/10/15 | 739 | 764 | 733 | 763 | 118,600 |
2015/10/14 | 777 | 777 | 742 | 748 | 214,100 |
2015/10/13 | 782 | 782 | 770 | 778 | 169,000 |
2015/10/09 | 773 | 778 | 764 | 777 | 162,200 |
2015/10/08 | 755 | 777 | 750 | 762 | 203,700 |
2015/10/07 | 744 | 765 | 739 | 760 | 220,600 |
2015/10/06 | 747 | 750 | 735 | 736 | 173,300 |
2015/10/05 | 740 | 747 | 736 | 743 | 98,400 |
2015/10/02 | 730 | 737 | 719 | 725 | 113,700 |
2015/10/01 | 711 | 742 | 706 | 736 | 205,400 |
2015/09/30 | 710 | 728 | 703 | 705 | 248,500 |
2015/09/29 | 709 | 723 | 704 | 706 | 342,200 |
2015/09/28 | 720 | 730 | 710 | 719 | 187,000 |
2015/09/25 | 702 | 721 | 696 | 721 | 229,500 |
2015/09/24 | 728 | 734 | 701 | 702 | 238,800 |
2015/09/18 | 757 | 757 | 733 | 743 | 237,000 |
2015/09/17 | 725 | 763 | 725 | 757 | 431,600 |
2015/09/16 | 700 | 716 | 696 | 714 | 162,300 |
2015/09/15 | 696 | 709 | 692 | 694 | 98,900 |
2015/09/14 | 709 | 714 | 686 | 689 | 99,300 |
2015/09/11 | 685 | 704 | 685 | 700 | 173,800 |
2015/09/10 | 681 | 694 | 678 | 691 | 189,400 |
2015/09/09 | 702 | 703 | 688 | 695 | 315,800 |
2015/09/08 | 657 | 681 | 656 | 675 | 500,700 |
2015/09/07 | 656 | 668 | 644 | 657 | 326,300 |
2015/09/04 | 673 | 677 | 656 | 664 | 423,500 |
2015/09/03 | 678 | 684 | 668 | 671 | 323,700 |
2015/09/02 | 672 | 685 | 665 | 668 | 334,300 |
2015/09/01 | 717 | 719 | 683 | 684 | 347,600 |
2015/08/31 | 737 | 739 | 718 | 724 | 169,900 |
2015/08/28 | 730 | 745 | 721 | 730 | 276,300 |
2015/08/27 | 725 | 739 | 715 | 720 | 246,300 |
2015/08/26 | 675 | 718 | 674 | 711 | 294,600 |
2015/08/25 | 662 | 715 | 657 | 670 | 467,800 |
2015/08/24 | 739 | 748 | 707 | 707 | 428,100 |
2015/08/21 | 792 | 792 | 775 | 776 | 309,300 |
2015/08/20 | 806 | 811 | 801 | 805 | 131,100 |
2015/08/19 | 822 | 822 | 804 | 806 | 244,400 |
2015/08/18 | 819 | 827 | 813 | 824 | 128,800 |
2015/08/17 | 818 | 821 | 810 | 819 | 116,100 |
2015/08/14 | 817 | 822 | 808 | 817 | 188,100 |
2015/08/13 | 819 | 827 | 815 | 823 | 179,000 |
2015/08/12 | 835 | 837 | 815 | 824 | 158,100 |
2015/08/11 | 815 | 850 | 813 | 835 | 365,400 |
2015/08/10 | 835 | 837 | 809 | 811 | 547,100 |
2015/08/07 | 840 | 850 | 830 | 848 | 157,500 |
2015/08/06 | 838 | 847 | 827 | 840 | 235,500 |
2015/08/05 | 865 | 867 | 827 | 840 | 312,200 |
2015/08/04 | 843 | 847 | 831 | 840 | 249,400 |
2015/08/03 | 867 | 872 | 845 | 850 | 180,200 |
2015/07/31 | 851 | 859 | 845 | 858 | 169,700 |
2015/07/30 | 843 | 853 | 842 | 850 | 109,200 |
2015/07/29 | 859 | 863 | 836 | 838 | 205,500 |
2015/07/28 | 836 | 858 | 834 | 853 | 321,900 |
2015/07/27 | 858 | 858 | 840 | 842 | 201,800 |
2015/07/24 | 869 | 871 | 856 | 858 | 176,600 |
2015/07/23 | 886 | 889 | 865 | 873 | 225,900 |
2015/07/22 | 901 | 906 | 883 | 886 | 208,800 |
2015/07/21 | 918 | 924 | 901 | 906 | 152,800 |
2015/07/17 | 915 | 917 | 901 | 913 | 200,100 |
2015/07/16 | 899 | 906 | 894 | 905 | 219,600 |
2015/07/15 | 890 | 892 | 878 | 884 | 150,700 |
2015/07/14 | 871 | 888 | 871 | 884 | 125,700 |
2015/07/13 | 846 | 868 | 843 | 856 | 131,500 |
2015/07/10 | 848 | 863 | 835 | 841 | 152,800 |
2015/07/09 | 833 | 850 | 802 | 848 | 308,100 |
2015/07/08 | 901 | 903 | 862 | 862 | 296,900 |
2015/07/07 | 900 | 906 | 892 | 902 | 177,800 |
2015/07/06 | 901 | 901 | 883 | 891 | 305,700 |
2015/07/03 | 930 | 932 | 906 | 906 | 217,900 |
2015/07/02 | 924 | 942 | 922 | 928 | 235,900 |
2015/07/01 | 907 | 912 | 901 | 909 | 143,200 |
2015/06/30 | 906 | 924 | 900 | 906 | 346,600 |
2015/06/29 | 925 | 925 | 900 | 909 | 432,400 |
2015/06/26 | 949 | 958 | 940 | 946 | 245,100 |
2015/06/25 | 951 | 956 | 941 | 950 | 275,900 |
2015/06/24 | 965 | 969 | 946 | 948 | 323,200 |
2015/06/23 | 964 | 970 | 952 | 962 | 167,400 |
2015/06/22 | 959 | 960 | 946 | 952 | 174,300 |
2015/06/19 | 941 | 966 | 941 | 958 | 192,900 |
2015/06/18 | 951 | 957 | 944 | 946 | 226,300 |
2015/06/17 | 965 | 967 | 951 | 954 | 211,100 |
2015/06/16 | 984 | 985 | 960 | 962 | 349,200 |
2015/06/15 | 985 | 989 | 981 | 984 | 285,400 |
2015/06/12 | 1,004 | 1,006 | 985 | 992 | 518,500 |
2015/06/11 | 1,038 | 1,038 | 1,004 | 1,009 | 316,700 |
2015/06/10 | 1,043 | 1,049 | 1,028 | 1,033 | 121,300 |
2015/06/09 | 1,060 | 1,069 | 1,039 | 1,039 | 171,000 |
2015/06/08 | 1,089 | 1,094 | 1,072 | 1,073 | 102,100 |
2015/06/05 | 1,089 | 1,095 | 1,078 | 1,089 | 201,800 |
2015/06/04 | 1,074 | 1,090 | 1,068 | 1,087 | 202,600 |
2015/06/03 | 1,065 | 1,081 | 1,060 | 1,067 | 191,100 |
2015/06/02 | 1,067 | 1,074 | 1,059 | 1,071 | 166,700 |
2015/06/01 | 1,067 | 1,075 | 1,053 | 1,075 | 154,700 |
2015/05/29 | 1,024 | 1,068 | 1,024 | 1,066 | 339,300 |
2015/05/28 | 1,038 | 1,053 | 1,025 | 1,029 | 164,500 |
2015/05/27 | 1,050 | 1,056 | 1,038 | 1,042 | 157,100 |
2015/05/26 | 1,056 | 1,065 | 1,050 | 1,055 | 114,100 |
2015/05/25 | 1,061 | 1,074 | 1,057 | 1,064 | 163,500 |
2015/05/22 | 1,056 | 1,063 | 1,043 | 1,056 | 177,500 |
2015/05/21 | 1,081 | 1,093 | 1,056 | 1,058 | 241,700 |
2015/05/20 | 1,081 | 1,095 | 1,079 | 1,084 | 190,900 |
2015/05/19 | 1,073 | 1,092 | 1,073 | 1,088 | 226,100 |
2015/05/18 | 1,082 | 1,083 | 1,064 | 1,071 | 204,800 |
2015/05/15 | 1,060 | 1,092 | 1,060 | 1,081 | 282,200 |
2015/05/14 | 1,074 | 1,077 | 1,051 | 1,053 | 208,500 |
2015/05/13 | 1,060 | 1,080 | 1,050 | 1,069 | 348,600 |
2015/05/12 | 1,018 | 1,063 | 1,013 | 1,059 | 480,200 |
2015/05/11 | 980 | 1,040 | 979 | 1,030 | 608,500 |
2015/05/08 | 1,005 | 1,027 | 1,000 | 1,025 | 304,600 |
2015/05/07 | 985 | 1,008 | 980 | 994 | 181,500 |
2015/05/01 | 999 | 1,002 | 983 | 985 | 230,600 |
2015/04/30 | 1,025 | 1,026 | 1,000 | 1,004 | 232,900 |
2015/04/28 | 1,019 | 1,028 | 1,017 | 1,020 | 135,000 |
2015/04/27 | 1,026 | 1,033 | 1,017 | 1,025 | 103,400 |
2015/04/24 | 1,015 | 1,029 | 1,010 | 1,026 | 162,900 |
2015/04/23 | 1,020 | 1,021 | 1,008 | 1,015 | 177,000 |
2015/04/22 | 1,014 | 1,019 | 1,005 | 1,015 | 148,400 |
2015/04/21 | 1,007 | 1,014 | 997 | 1,012 | 282,300 |
2015/04/20 | 1,020 | 1,025 | 1,003 | 1,005 | 196,400 |
2015/04/17 | 1,041 | 1,041 | 1,022 | 1,029 | 215,700 |
2015/04/16 | 1,055 | 1,059 | 1,020 | 1,043 | 357,000 |
2015/04/15 | 1,007 | 1,048 | 1,005 | 1,040 | 398,900 |
2015/04/14 | 997 | 1,010 | 993 | 1,005 | 146,600 |
2015/04/13 | 1,003 | 1,006 | 992 | 997 | 157,700 |
2015/04/10 | 1,010 | 1,012 | 996 | 998 | 167,400 |
2015/04/09 | 1,016 | 1,025 | 1,005 | 1,010 | 191,400 |
2015/04/08 | 1,012 | 1,023 | 1,001 | 1,016 | 193,700 |
2015/04/07 | 1,009 | 1,016 | 994 | 1,004 | 218,500 |
2015/04/06 | 1,014 | 1,022 | 997 | 999 | 177,500 |
2015/04/03 | 1,000 | 1,018 | 995 | 1,014 | 269,700 |
2015/04/02 | 996 | 1,020 | 991 | 1,011 | 326,300 |
2015/04/01 | 1,025 | 1,030 | 994 | 997 | 356,700 |
2015/03/31 | 1,011 | 1,039 | 1,011 | 1,030 | 272,200 |
2015/03/30 | 1,039 | 1,050 | 1,015 | 1,023 | 270,100 |
2015/03/27 | 1,060 | 1,094 | 1,042 | 1,050 | 259,500 |
2015/03/26 | 1,093 | 1,097 | 1,078 | 1,087 | 226,500 |
2015/03/25 | 1,114 | 1,115 | 1,097 | 1,105 | 202,300 |
2015/03/24 | 1,115 | 1,124 | 1,108 | 1,115 | 164,000 |
2015/03/23 | 1,130 | 1,140 | 1,111 | 1,124 | 288,500 |
2015/03/20 | 1,074 | 1,127 | 1,074 | 1,123 | 602,300 |
2015/03/19 | 1,091 | 1,102 | 1,068 | 1,070 | 495,100 |
2015/03/18 | 1,101 | 1,117 | 1,101 | 1,103 | 211,000 |
2015/03/17 | 1,110 | 1,132 | 1,100 | 1,114 | 230,600 |
2015/03/16 | 1,124 | 1,139 | 1,112 | 1,117 | 208,300 |
2015/03/13 | 1,145 | 1,145 | 1,120 | 1,130 | 284,500 |
2015/03/12 | 1,128 | 1,141 | 1,122 | 1,138 | 231,600 |
2015/03/11 | 1,100 | 1,125 | 1,085 | 1,115 | 294,300 |
2015/03/10 | 1,175 | 1,178 | 1,116 | 1,120 | 650,800 |
2015/03/09 | 1,141 | 1,165 | 1,138 | 1,150 | 339,700 |
2015/03/06 | 1,130 | 1,152 | 1,125 | 1,137 | 426,800 |
2015/03/05 | 1,129 | 1,155 | 1,109 | 1,126 | 491,400 |
2015/03/04 | 1,100 | 1,115 | 1,082 | 1,109 | 347,500 |
2015/03/03 | 1,090 | 1,136 | 1,090 | 1,118 | 655,000 |
2015/03/02 | 1,060 | 1,096 | 1,054 | 1,090 | 393,100 |
2015/02/27 | 1,079 | 1,087 | 1,060 | 1,064 | 276,600 |
2015/02/26 | 1,079 | 1,108 | 1,069 | 1,079 | 457,600 |
2015/02/25 | 1,080 | 1,085 | 1,050 | 1,076 | 548,800 |
2015/02/24 | 1,013 | 1,074 | 1,011 | 1,070 | 867,500 |
2015/02/23 | 980 | 1,039 | 980 | 1,016 | 977,700 |
2015/02/20 | 980 | 982 | 963 | 972 | 183,200 |
2015/02/19 | 961 | 982 | 961 | 976 | 267,100 |
2015/02/18 | 971 | 976 | 953 | 970 | 408,600 |
2015/02/17 | 943 | 979 | 940 | 974 | 616,800 |
2015/02/16 | 919 | 947 | 910 | 945 | 342,300 |
2015/02/13 | 932 | 933 | 907 | 914 | 211,500 |
2015/02/12 | 936 | 940 | 923 | 925 | 242,200 |
2015/02/10 | 928 | 940 | 920 | 930 | 228,200 |
2015/02/09 | 948 | 950 | 920 | 931 | 426,600 |
2015/02/06 | 908 | 958 | 900 | 939 | 1,360,300 |
2015/02/05 | 889 | 889 | 859 | 863 | 248,100 |
2015/02/04 | 870 | 889 | 868 | 875 | 229,000 |
2015/02/03 | 884 | 885 | 854 | 861 | 229,200 |
2015/02/02 | 904 | 904 | 882 | 884 | 205,200 |
2015/01/30 | 899 | 908 | 897 | 903 | 213,700 |
2015/01/29 | 888 | 904 | 881 | 884 | 203,900 |
2015/01/28 | 881 | 895 | 876 | 893 | 132,400 |
2015/01/27 | 885 | 888 | 879 | 886 | 128,000 |
2015/01/26 | 873 | 879 | 864 | 876 | 158,100 |
2015/01/23 | 854 | 867 | 844 | 864 | 169,700 |
2015/01/22 | 839 | 849 | 835 | 839 | 153,800 |
2015/01/21 | 847 | 847 | 836 | 842 | 141,100 |
2015/01/20 | 835 | 852 | 835 | 851 | 96,000 |
2015/01/19 | 857 | 859 | 833 | 835 | 113,800 |
2015/01/16 | 841 | 848 | 832 | 846 | 198,000 |
2015/01/15 | 852 | 859 | 841 | 856 | 189,400 |
2015/01/14 | 849 | 863 | 845 | 852 | 178,000 |
2015/01/13 | 870 | 870 | 842 | 848 | 257,000 |
2015/01/09 | 882 | 889 | 871 | 875 | 139,500 |
2015/01/08 | 879 | 885 | 872 | 882 | 133,500 |
2015/01/07 | 865 | 876 | 861 | 869 | 114,700 |
2015/01/06 | 882 | 882 | 864 | 865 | 227,300 |
2015/01/05 | 885 | 896 | 879 | 889 | 174,700 |