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 |
---|---|---|---|---|---|
2016/12/30 | 644 | 652 | 642 | 644 | 65,700 |
2016/12/29 | 656 | 658 | 646 | 652 | 108,800 |
2016/12/28 | 645 | 659 | 643 | 657 | 107,000 |
2016/12/27 | 641 | 650 | 641 | 643 | 123,500 |
2016/12/26 | 644 | 648 | 640 | 645 | 130,100 |
2016/12/22 | 650 | 655 | 645 | 652 | 114,600 |
2016/12/21 | 657 | 665 | 652 | 655 | 159,100 |
2016/12/20 | 658 | 660 | 651 | 653 | 104,100 |
2016/12/19 | 663 | 665 | 655 | 658 | 87,700 |
2016/12/16 | 670 | 676 | 669 | 669 | 171,800 |
2016/12/15 | 660 | 672 | 660 | 667 | 126,000 |
2016/12/14 | 658 | 670 | 655 | 667 | 182,300 |
2016/12/13 | 666 | 671 | 649 | 656 | 151,400 |
2016/12/12 | 663 | 681 | 663 | 671 | 173,400 |
2016/12/09 | 654 | 663 | 652 | 662 | 246,600 |
2016/12/08 | 649 | 653 | 645 | 650 | 185,000 |
2016/12/07 | 644 | 649 | 641 | 649 | 183,200 |
2016/12/06 | 640 | 642 | 633 | 639 | 117,000 |
2016/12/05 | 633 | 640 | 628 | 631 | 97,900 |
2016/12/02 | 636 | 642 | 631 | 633 | 141,500 |
2016/12/01 | 631 | 642 | 629 | 636 | 187,500 |
2016/11/30 | 640 | 640 | 625 | 629 | 159,200 |
2016/11/29 | 639 | 648 | 630 | 645 | 162,000 |
2016/11/28 | 632 | 639 | 626 | 639 | 169,200 |
2016/11/25 | 627 | 637 | 624 | 630 | 229,700 |
2016/11/24 | 612 | 631 | 609 | 617 | 217,700 |
2016/11/22 | 603 | 609 | 602 | 606 | 72,500 |
2016/11/21 | 598 | 604 | 598 | 603 | 83,900 |
2016/11/18 | 598 | 599 | 588 | 596 | 104,800 |
2016/11/17 | 595 | 597 | 589 | 593 | 92,700 |
2016/11/16 | 597 | 600 | 594 | 600 | 151,400 |
2016/11/15 | 592 | 598 | 586 | 596 | 121,500 |
2016/11/14 | 581 | 596 | 581 | 588 | 203,200 |
2016/11/11 | 579 | 593 | 577 | 581 | 179,000 |
2016/11/10 | 567 | 580 | 564 | 574 | 180,300 |
2016/11/09 | 567 | 577 | 531 | 535 | 208,400 |
2016/11/08 | 560 | 568 | 560 | 565 | 86,800 |
2016/11/07 | 555 | 563 | 555 | 559 | 74,100 |
2016/11/04 | 550 | 557 | 547 | 550 | 87,200 |
2016/11/02 | 562 | 571 | 557 | 562 | 132,200 |
2016/11/01 | 555 | 572 | 552 | 572 | 204,000 |
2016/10/31 | 538 | 552 | 536 | 550 | 255,600 |
2016/10/28 | 539 | 541 | 530 | 536 | 332,400 |
2016/10/27 | 543 | 545 | 536 | 538 | 74,400 |
2016/10/26 | 546 | 549 | 542 | 544 | 70,000 |
2016/10/25 | 545 | 550 | 543 | 549 | 78,500 |
2016/10/24 | 548 | 549 | 541 | 543 | 55,300 |
2016/10/21 | 549 | 551 | 542 | 550 | 68,800 |
2016/10/20 | 537 | 549 | 535 | 548 | 88,500 |
2016/10/19 | 535 | 538 | 531 | 534 | 42,600 |
2016/10/18 | 530 | 540 | 530 | 535 | 63,000 |
2016/10/17 | 545 | 550 | 529 | 530 | 178,200 |
2016/10/14 | 541 | 546 | 539 | 544 | 39,900 |
2016/10/13 | 543 | 547 | 540 | 541 | 36,700 |
2016/10/12 | 537 | 548 | 535 | 543 | 75,400 |
2016/10/11 | 541 | 548 | 535 | 544 | 72,400 |
2016/10/07 | 546 | 549 | 533 | 537 | 54,000 |
2016/10/06 | 540 | 548 | 540 | 546 | 49,000 |
2016/10/05 | 534 | 542 | 532 | 539 | 67,900 |
2016/10/04 | 521 | 532 | 521 | 532 | 76,300 |
2016/10/03 | 520 | 528 | 519 | 520 | 46,500 |
2016/09/30 | 516 | 522 | 513 | 517 | 36,100 |
2016/09/29 | 520 | 524 | 517 | 521 | 59,000 |
2016/09/28 | 516 | 520 | 514 | 519 | 48,900 |
2016/09/27 | 510 | 519 | 504 | 519 | 80,900 |
2016/09/26 | 513 | 515 | 511 | 512 | 25,100 |
2016/09/23 | 516 | 516 | 512 | 515 | 51,200 |
2016/09/21 | 509 | 517 | 500 | 517 | 65,800 |
2016/09/20 | 502 | 510 | 502 | 509 | 56,500 |
2016/09/16 | 498 | 506 | 498 | 505 | 74,300 |
2016/09/15 | 500 | 502 | 496 | 498 | 52,000 |
2016/09/14 | 501 | 504 | 501 | 501 | 33,300 |
2016/09/13 | 507 | 508 | 502 | 504 | 44,900 |
2016/09/12 | 510 | 510 | 503 | 504 | 40,600 |
2016/09/09 | 510 | 514 | 510 | 513 | 58,400 |
2016/09/08 | 510 | 512 | 508 | 510 | 30,900 |
2016/09/07 | 511 | 511 | 503 | 508 | 67,800 |
2016/09/06 | 514 | 516 | 511 | 512 | 33,000 |
2016/09/05 | 518 | 518 | 512 | 512 | 45,500 |
2016/09/02 | 514 | 515 | 509 | 515 | 62,900 |
2016/09/01 | 509 | 514 | 507 | 514 | 54,800 |
2016/08/31 | 505 | 508 | 503 | 508 | 62,100 |
2016/08/30 | 505 | 506 | 499 | 502 | 32,000 |
2016/08/29 | 501 | 503 | 499 | 503 | 72,600 |
2016/08/26 | 496 | 496 | 491 | 493 | 53,800 |
2016/08/25 | 496 | 498 | 494 | 496 | 43,500 |
2016/08/24 | 494 | 499 | 494 | 494 | 44,500 |
2016/08/23 | 498 | 498 | 489 | 492 | 111,300 |
2016/08/22 | 501 | 501 | 494 | 496 | 116,900 |
2016/08/19 | 499 | 504 | 498 | 502 | 92,900 |
2016/08/18 | 506 | 506 | 495 | 495 | 212,100 |
2016/08/17 | 506 | 513 | 502 | 511 | 70,100 |
2016/08/16 | 509 | 514 | 506 | 508 | 77,100 |
2016/08/15 | 510 | 512 | 505 | 508 | 85,300 |
2016/08/12 | 515 | 515 | 509 | 510 | 105,700 |
2016/08/10 | 516 | 516 | 509 | 513 | 87,400 |
2016/08/09 | 510 | 516 | 509 | 516 | 88,400 |
2016/08/08 | 508 | 514 | 507 | 512 | 90,200 |
2016/08/05 | 503 | 510 | 501 | 503 | 129,500 |
2016/08/04 | 493 | 504 | 493 | 501 | 264,500 |
2016/08/03 | 493 | 510 | 492 | 494 | 404,400 |
2016/08/02 | 555 | 556 | 543 | 543 | 67,400 |
2016/08/01 | 550 | 558 | 548 | 554 | 79,700 |
2016/07/29 | 550 | 560 | 545 | 557 | 97,700 |
2016/07/28 | 564 | 564 | 548 | 549 | 82,300 |
2016/07/27 | 557 | 566 | 556 | 564 | 117,400 |
2016/07/26 | 554 | 559 | 549 | 549 | 60,500 |
2016/07/25 | 560 | 569 | 557 | 561 | 121,100 |
2016/07/22 | 549 | 559 | 548 | 557 | 72,200 |
2016/07/21 | 555 | 560 | 554 | 557 | 59,100 |
2016/07/20 | 554 | 554 | 547 | 549 | 50,200 |
2016/07/19 | 555 | 559 | 551 | 555 | 68,500 |
2016/07/15 | 540 | 555 | 539 | 550 | 206,200 |
2016/07/14 | 537 | 544 | 532 | 541 | 106,300 |
2016/07/13 | 537 | 543 | 535 | 537 | 108,000 |
2016/07/12 | 524 | 535 | 524 | 528 | 138,400 |
2016/07/11 | 501 | 521 | 499 | 518 | 144,200 |
2016/07/08 | 504 | 505 | 491 | 491 | 86,100 |
2016/07/07 | 505 | 509 | 497 | 500 | 102,500 |
2016/07/06 | 507 | 507 | 498 | 503 | 78,900 |
2016/07/05 | 511 | 514 | 508 | 514 | 75,400 |
2016/07/04 | 515 | 520 | 509 | 514 | 71,600 |
2016/07/01 | 519 | 527 | 515 | 515 | 88,500 |
2016/06/30 | 527 | 530 | 518 | 520 | 89,700 |
2016/06/29 | 505 | 525 | 504 | 522 | 123,100 |
2016/06/28 | 491 | 508 | 482 | 501 | 162,300 |
2016/06/27 | 494 | 504 | 494 | 500 | 120,200 |
2016/06/24 | 534 | 538 | 492 | 494 | 305,200 |
2016/06/23 | 522 | 534 | 521 | 532 | 85,000 |
2016/06/22 | 526 | 530 | 518 | 525 | 75,200 |
2016/06/21 | 527 | 534 | 523 | 531 | 51,500 |
2016/06/20 | 527 | 533 | 521 | 530 | 81,300 |
2016/06/17 | 508 | 522 | 508 | 518 | 159,800 |
2016/06/16 | 517 | 517 | 501 | 502 | 146,300 |
2016/06/15 | 512 | 522 | 508 | 517 | 141,400 |
2016/06/14 | 520 | 523 | 506 | 512 | 161,800 |
2016/06/13 | 525 | 527 | 517 | 520 | 170,300 |
2016/06/10 | 530 | 533 | 529 | 532 | 111,200 |
2016/06/09 | 533 | 536 | 529 | 532 | 99,300 |
2016/06/08 | 535 | 539 | 532 | 539 | 56,000 |
2016/06/07 | 537 | 545 | 532 | 537 | 77,300 |
2016/06/06 | 530 | 539 | 522 | 537 | 154,400 |
2016/06/03 | 534 | 541 | 533 | 540 | 90,900 |
2016/06/02 | 550 | 550 | 536 | 536 | 126,100 |
2016/06/01 | 560 | 561 | 553 | 553 | 71,600 |
2016/05/31 | 554 | 563 | 553 | 562 | 109,800 |
2016/05/30 | 552 | 554 | 545 | 553 | 44,000 |
2016/05/27 | 547 | 550 | 542 | 548 | 76,500 |
2016/05/26 | 542 | 551 | 530 | 546 | 160,300 |
2016/05/25 | 538 | 540 | 535 | 537 | 57,800 |
2016/05/24 | 535 | 536 | 530 | 531 | 63,900 |
2016/05/23 | 535 | 540 | 528 | 536 | 174,000 |
2016/05/20 | 538 | 542 | 534 | 540 | 114,800 |
2016/05/19 | 547 | 549 | 538 | 541 | 95,500 |
2016/05/18 | 547 | 550 | 537 | 544 | 98,900 |
2016/05/17 | 546 | 547 | 538 | 547 | 102,000 |
2016/05/16 | 539 | 550 | 536 | 544 | 104,000 |
2016/05/13 | 547 | 547 | 538 | 541 | 119,400 |
2016/05/12 | 537 | 547 | 534 | 547 | 170,800 |
2016/05/11 | 550 | 552 | 537 | 542 | 202,200 |
2016/05/10 | 544 | 555 | 537 | 552 | 180,900 |
2016/05/09 | 543 | 549 | 542 | 542 | 115,200 |
2016/05/06 | 550 | 555 | 539 | 543 | 128,700 |
2016/05/02 | 545 | 550 | 540 | 547 | 162,600 |
2016/04/28 | 587 | 592 | 564 | 565 | 172,400 |
2016/04/27 | 586 | 587 | 575 | 586 | 94,700 |
2016/04/26 | 588 | 595 | 581 | 586 | 111,300 |
2016/04/25 | 597 | 604 | 589 | 596 | 265,400 |
2016/04/22 | 584 | 595 | 580 | 595 | 112,200 |
2016/04/21 | 585 | 589 | 581 | 588 | 161,100 |
2016/04/20 | 574 | 583 | 570 | 576 | 125,400 |
2016/04/19 | 566 | 573 | 563 | 572 | 79,300 |
2016/04/18 | 550 | 557 | 547 | 553 | 85,300 |
2016/04/15 | 573 | 579 | 564 | 570 | 80,500 |
2016/04/14 | 572 | 577 | 570 | 577 | 179,600 |
2016/04/13 | 557 | 566 | 553 | 566 | 162,100 |
2016/04/12 | 537 | 557 | 528 | 551 | 189,300 |
2016/04/11 | 539 | 539 | 524 | 537 | 174,600 |
2016/04/08 | 519 | 546 | 513 | 538 | 241,900 |
2016/04/07 | 531 | 540 | 525 | 526 | 192,600 |
2016/04/06 | 528 | 537 | 524 | 528 | 203,500 |
2016/04/05 | 549 | 549 | 529 | 533 | 209,900 |
2016/04/04 | 549 | 566 | 546 | 550 | 212,900 |
2016/04/01 | 572 | 572 | 549 | 550 | 337,300 |
2016/03/31 | 575 | 586 | 575 | 575 | 183,200 |
2016/03/30 | 591 | 592 | 573 | 573 | 246,000 |
2016/03/29 | 583 | 596 | 582 | 591 | 239,300 |
2016/03/28 | 594 | 602 | 591 | 598 | 468,000 |
2016/03/25 | 590 | 599 | 589 | 597 | 248,500 |
2016/03/24 | 601 | 601 | 586 | 591 | 356,000 |
2016/03/23 | 615 | 615 | 601 | 601 | 432,300 |
2016/03/22 | 615 | 621 | 609 | 613 | 262,900 |
2016/03/18 | 608 | 618 | 602 | 609 | 283,900 |
2016/03/17 | 612 | 629 | 605 | 609 | 386,600 |
2016/03/16 | 607 | 619 | 606 | 608 | 247,700 |
2016/03/15 | 616 | 623 | 609 | 612 | 174,300 |
2016/03/14 | 609 | 623 | 606 | 611 | 256,400 |
2016/03/11 | 587 | 603 | 587 | 599 | 235,300 |
2016/03/10 | 586 | 598 | 586 | 595 | 186,900 |
2016/03/09 | 590 | 591 | 575 | 579 | 350,300 |
2016/03/08 | 608 | 614 | 589 | 597 | 264,400 |
2016/03/07 | 619 | 623 | 609 | 610 | 250,700 |
2016/03/04 | 603 | 615 | 601 | 609 | 221,800 |
2016/03/03 | 583 | 600 | 581 | 600 | 184,100 |
2016/03/02 | 571 | 586 | 571 | 579 | 175,600 |
2016/03/01 | 568 | 572 | 550 | 560 | 155,300 |
2016/02/29 | 574 | 583 | 566 | 566 | 233,100 |
2016/02/26 | 572 | 573 | 562 | 568 | 224,200 |
2016/02/25 | 560 | 565 | 555 | 564 | 182,600 |
2016/02/24 | 554 | 556 | 539 | 550 | 227,800 |
2016/02/23 | 563 | 569 | 553 | 554 | 150,400 |
2016/02/22 | 555 | 567 | 548 | 560 | 282,700 |
2016/02/19 | 569 | 570 | 552 | 556 | 213,900 |
2016/02/18 | 575 | 584 | 567 | 575 | 178,100 |
2016/02/17 | 560 | 574 | 552 | 559 | 172,100 |
2016/02/16 | 550 | 574 | 549 | 561 | 254,400 |
2016/02/15 | 556 | 559 | 536 | 555 | 354,100 |
2016/02/12 | 517 | 531 | 511 | 511 | 417,200 |
2016/02/10 | 575 | 579 | 545 | 556 | 363,700 |
2016/02/09 | 590 | 591 | 571 | 572 | 337,900 |
2016/02/08 | 577 | 613 | 575 | 609 | 389,100 |
2016/02/05 | 637 | 637 | 582 | 587 | 789,600 |
2016/02/04 | 654 | 666 | 649 | 652 | 327,600 |
2016/02/03 | 681 | 681 | 654 | 658 | 524,700 |
2016/02/02 | 703 | 713 | 695 | 697 | 241,800 |
2016/02/01 | 700 | 714 | 699 | 703 | 346,200 |
2016/01/29 | 685 | 696 | 662 | 690 | 508,900 |
2016/01/28 | 690 | 695 | 679 | 682 | 335,900 |
2016/01/27 | 692 | 704 | 692 | 703 | 111,900 |
2016/01/26 | 690 | 694 | 677 | 681 | 164,000 |
2016/01/25 | 707 | 711 | 693 | 700 | 143,200 |
2016/01/22 | 681 | 698 | 672 | 696 | 190,800 |
2016/01/21 | 686 | 704 | 659 | 661 | 315,400 |
2016/01/20 | 712 | 712 | 683 | 687 | 274,900 |
2016/01/19 | 692 | 714 | 692 | 709 | 122,400 |
2016/01/18 | 689 | 702 | 681 | 699 | 177,000 |
2016/01/15 | 734 | 735 | 707 | 708 | 133,800 |
2016/01/14 | 720 | 725 | 707 | 721 | 150,900 |
2016/01/13 | 715 | 740 | 715 | 739 | 177,300 |
2016/01/12 | 724 | 729 | 702 | 704 | 241,200 |
2016/01/08 | 725 | 745 | 722 | 731 | 251,800 |
2016/01/07 | 751 | 751 | 732 | 735 | 230,100 |
2016/01/06 | 765 | 770 | 745 | 751 | 223,800 |
2016/01/05 | 768 | 777 | 762 | 771 | 166,000 |
2016/01/04 | 780 | 792 | 766 | 772 | 159,100 |