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 |
---|---|---|---|---|---|
2018/12/28 | 711 | 739 | 711 | 738 | 253,700 |
2018/12/27 | 709 | 722 | 699 | 721 | 352,900 |
2018/12/26 | 674 | 679 | 661 | 677 | 496,000 |
2018/12/25 | 670 | 682 | 655 | 655 | 544,300 |
2018/12/21 | 750 | 751 | 722 | 726 | 426,700 |
2018/12/20 | 777 | 794 | 754 | 756 | 380,100 |
2018/12/19 | 770 | 790 | 765 | 785 | 350,600 |
2018/12/18 | 779 | 780 | 764 | 770 | 393,100 |
2018/12/17 | 788 | 802 | 785 | 789 | 337,100 |
2018/12/14 | 813 | 815 | 795 | 796 | 243,000 |
2018/12/13 | 800 | 816 | 800 | 815 | 319,500 |
2018/12/12 | 788 | 805 | 783 | 797 | 345,800 |
2018/12/11 | 790 | 795 | 772 | 779 | 534,700 |
2018/12/10 | 784 | 793 | 769 | 789 | 329,600 |
2018/12/07 | 802 | 808 | 776 | 799 | 467,600 |
2018/12/06 | 805 | 809 | 788 | 803 | 572,900 |
2018/12/05 | 811 | 820 | 800 | 813 | 288,900 |
2018/12/04 | 845 | 845 | 824 | 825 | 332,200 |
2018/12/03 | 827 | 860 | 823 | 842 | 410,500 |
2018/11/30 | 812 | 823 | 804 | 821 | 348,300 |
2018/11/29 | 843 | 847 | 816 | 818 | 390,200 |
2018/11/28 | 814 | 831 | 809 | 831 | 231,200 |
2018/11/27 | 806 | 809 | 799 | 808 | 314,700 |
2018/11/26 | 808 | 813 | 799 | 800 | 236,700 |
2018/11/22 | 805 | 809 | 790 | 804 | 202,100 |
2018/11/21 | 787 | 805 | 776 | 803 | 264,300 |
2018/11/20 | 804 | 806 | 788 | 800 | 210,400 |
2018/11/19 | 801 | 823 | 801 | 816 | 297,100 |
2018/11/16 | 835 | 840 | 797 | 801 | 525,600 |
2018/11/15 | 822 | 839 | 819 | 837 | 259,600 |
2018/11/14 | 836 | 851 | 833 | 837 | 270,400 |
2018/11/13 | 848 | 849 | 813 | 834 | 584,800 |
2018/11/12 | 870 | 893 | 862 | 870 | 362,500 |
2018/11/09 | 892 | 895 | 868 | 883 | 782,900 |
2018/11/08 | 966 | 975 | 943 | 952 | 227,300 |
2018/11/07 | 952 | 956 | 930 | 936 | 201,600 |
2018/11/06 | 939 | 957 | 933 | 950 | 187,400 |
2018/11/05 | 943 | 957 | 933 | 937 | 243,700 |
2018/11/02 | 922 | 951 | 919 | 948 | 291,000 |
2018/11/01 | 901 | 932 | 899 | 918 | 300,500 |
2018/10/31 | 863 | 895 | 854 | 895 | 183,500 |
2018/10/30 | 818 | 856 | 810 | 848 | 379,200 |
2018/10/29 | 824 | 848 | 817 | 822 | 264,100 |
2018/10/26 | 858 | 860 | 815 | 818 | 431,100 |
2018/10/25 | 865 | 866 | 841 | 843 | 271,500 |
2018/10/24 | 906 | 912 | 887 | 892 | 151,800 |
2018/10/23 | 921 | 925 | 897 | 897 | 203,700 |
2018/10/22 | 912 | 927 | 896 | 921 | 215,800 |
2018/10/19 | 913 | 926 | 897 | 920 | 266,100 |
2018/10/18 | 945 | 948 | 923 | 927 | 219,500 |
2018/10/17 | 938 | 955 | 938 | 950 | 184,000 |
2018/10/16 | 920 | 927 | 910 | 925 | 166,100 |
2018/10/15 | 931 | 937 | 920 | 921 | 234,200 |
2018/10/12 | 901 | 929 | 896 | 925 | 199,100 |
2018/10/11 | 885 | 911 | 878 | 908 | 384,600 |
2018/10/10 | 943 | 949 | 934 | 941 | 199,800 |
2018/10/09 | 964 | 965 | 932 | 933 | 335,400 |
2018/10/05 | 979 | 987 | 967 | 973 | 298,700 |
2018/10/04 | 1,002 | 1,017 | 988 | 998 | 205,000 |
2018/10/03 | 1,000 | 1,004 | 991 | 992 | 217,800 |
2018/10/02 | 1,010 | 1,019 | 993 | 1,002 | 317,100 |
2018/10/01 | 979 | 1,006 | 975 | 998 | 487,700 |
2018/09/28 | 978 | 980 | 955 | 974 | 566,800 |
2018/09/27 | 1,002 | 1,008 | 961 | 962 | 834,100 |
2018/09/26 | 1,000 | 1,024 | 998 | 1,023 | 263,000 |
2018/09/25 | 988 | 997 | 973 | 995 | 326,700 |
2018/09/21 | 974 | 986 | 969 | 985 | 244,100 |
2018/09/20 | 976 | 976 | 953 | 959 | 260,200 |
2018/09/19 | 975 | 988 | 966 | 980 | 305,400 |
2018/09/18 | 953 | 961 | 933 | 954 | 351,500 |
2018/09/14 | 938 | 958 | 935 | 954 | 233,300 |
2018/09/13 | 910 | 932 | 910 | 924 | 139,200 |
2018/09/12 | 947 | 951 | 910 | 913 | 185,900 |
2018/09/11 | 959 | 959 | 933 | 938 | 411,100 |
2018/09/10 | 957 | 966 | 954 | 957 | 161,000 |
2018/09/07 | 975 | 976 | 952 | 959 | 200,500 |
2018/09/06 | 992 | 1,001 | 980 | 983 | 171,300 |
2018/09/05 | 1,021 | 1,028 | 993 | 1,000 | 189,900 |
2018/09/04 | 1,017 | 1,031 | 1,010 | 1,018 | 96,100 |
2018/09/03 | 1,060 | 1,060 | 1,018 | 1,021 | 263,700 |
2018/08/31 | 1,048 | 1,062 | 1,043 | 1,056 | 145,400 |
2018/08/30 | 1,061 | 1,061 | 1,046 | 1,060 | 152,600 |
2018/08/29 | 1,037 | 1,056 | 1,036 | 1,052 | 103,300 |
2018/08/28 | 1,063 | 1,065 | 1,027 | 1,037 | 196,700 |
2018/08/27 | 1,019 | 1,052 | 1,018 | 1,046 | 204,100 |
2018/08/24 | 996 | 1,015 | 994 | 1,011 | 226,500 |
2018/08/23 | 996 | 996 | 981 | 989 | 223,300 |
2018/08/22 | 978 | 1,003 | 969 | 1,001 | 208,300 |
2018/08/21 | 982 | 991 | 973 | 983 | 153,400 |
2018/08/20 | 997 | 1,001 | 989 | 989 | 194,400 |
2018/08/17 | 999 | 1,004 | 988 | 992 | 151,800 |
2018/08/16 | 986 | 1,002 | 963 | 984 | 395,900 |
2018/08/15 | 1,040 | 1,045 | 1,007 | 1,012 | 256,300 |
2018/08/14 | 1,034 | 1,050 | 1,023 | 1,047 | 235,000 |
2018/08/13 | 1,029 | 1,043 | 1,016 | 1,034 | 332,400 |
2018/08/10 | 1,090 | 1,090 | 1,041 | 1,049 | 340,500 |
2018/08/09 | 1,123 | 1,130 | 1,098 | 1,104 | 272,900 |
2018/08/08 | 1,105 | 1,129 | 1,093 | 1,127 | 266,300 |
2018/08/07 | 1,120 | 1,120 | 1,079 | 1,103 | 281,800 |
2018/08/06 | 1,146 | 1,153 | 1,127 | 1,129 | 233,800 |
2018/08/03 | 1,181 | 1,184 | 1,101 | 1,146 | 810,400 |
2018/08/02 | 1,230 | 1,249 | 1,224 | 1,235 | 520,100 |
2018/08/01 | 1,195 | 1,213 | 1,191 | 1,210 | 302,000 |
2018/07/31 | 1,192 | 1,195 | 1,173 | 1,185 | 119,200 |
2018/07/30 | 1,200 | 1,214 | 1,193 | 1,198 | 143,600 |
2018/07/27 | 1,205 | 1,210 | 1,195 | 1,206 | 138,300 |
2018/07/26 | 1,200 | 1,215 | 1,192 | 1,201 | 129,700 |
2018/07/25 | 1,176 | 1,194 | 1,170 | 1,193 | 132,300 |
2018/07/24 | 1,150 | 1,168 | 1,147 | 1,167 | 142,300 |
2018/07/23 | 1,164 | 1,170 | 1,143 | 1,147 | 153,400 |
2018/07/20 | 1,188 | 1,188 | 1,138 | 1,150 | 197,500 |
2018/07/19 | 1,153 | 1,195 | 1,153 | 1,188 | 223,100 |
2018/07/18 | 1,166 | 1,170 | 1,141 | 1,143 | 128,500 |
2018/07/17 | 1,165 | 1,168 | 1,143 | 1,156 | 114,700 |
2018/07/13 | 1,154 | 1,173 | 1,148 | 1,168 | 199,600 |
2018/07/12 | 1,155 | 1,155 | 1,126 | 1,139 | 133,300 |
2018/07/11 | 1,134 | 1,146 | 1,108 | 1,133 | 197,800 |
2018/07/10 | 1,147 | 1,163 | 1,135 | 1,157 | 215,200 |
2018/07/09 | 1,105 | 1,120 | 1,081 | 1,120 | 177,900 |
2018/07/06 | 1,049 | 1,098 | 1,046 | 1,094 | 258,300 |
2018/07/05 | 1,061 | 1,074 | 1,031 | 1,039 | 121,000 |
2018/07/04 | 1,064 | 1,073 | 1,058 | 1,067 | 165,200 |
2018/07/03 | 1,093 | 1,097 | 1,058 | 1,071 | 172,400 |
2018/07/02 | 1,112 | 1,133 | 1,088 | 1,092 | 222,700 |
2018/06/29 | 1,102 | 1,121 | 1,072 | 1,120 | 264,600 |
2018/06/28 | 1,110 | 1,121 | 1,096 | 1,107 | 129,400 |
2018/06/27 | 1,116 | 1,122 | 1,095 | 1,110 | 163,700 |
2018/06/26 | 1,103 | 1,123 | 1,096 | 1,122 | 168,000 |
2018/06/25 | 1,157 | 1,157 | 1,116 | 1,120 | 129,800 |
2018/06/22 | 1,125 | 1,147 | 1,105 | 1,144 | 179,100 |
2018/06/21 | 1,162 | 1,171 | 1,146 | 1,148 | 166,600 |
2018/06/20 | 1,158 | 1,168 | 1,123 | 1,164 | 309,300 |
2018/06/19 | 1,188 | 1,203 | 1,153 | 1,156 | 253,000 |
2018/06/18 | 1,223 | 1,226 | 1,191 | 1,199 | 190,400 |
2018/06/15 | 1,243 | 1,254 | 1,220 | 1,223 | 163,100 |
2018/06/14 | 1,248 | 1,275 | 1,229 | 1,232 | 251,600 |
2018/06/13 | 1,260 | 1,288 | 1,219 | 1,233 | 264,000 |
2018/06/12 | 1,235 | 1,252 | 1,226 | 1,252 | 249,800 |
2018/06/11 | 1,244 | 1,244 | 1,222 | 1,229 | 154,000 |
2018/06/08 | 1,251 | 1,267 | 1,233 | 1,246 | 336,800 |
2018/06/07 | 1,258 | 1,278 | 1,252 | 1,263 | 207,000 |
2018/06/06 | 1,292 | 1,307 | 1,261 | 1,266 | 294,200 |
2018/06/05 | 1,307 | 1,350 | 1,280 | 1,290 | 637,400 |
2018/06/04 | 1,280 | 1,307 | 1,263 | 1,285 | 387,200 |
2018/06/01 | 1,180 | 1,268 | 1,171 | 1,261 | 651,200 |
2018/05/31 | 1,211 | 1,218 | 1,172 | 1,177 | 391,000 |
2018/05/30 | 1,165 | 1,211 | 1,163 | 1,203 | 418,700 |
2018/05/29 | 1,222 | 1,227 | 1,174 | 1,189 | 243,700 |
2018/05/28 | 1,218 | 1,262 | 1,217 | 1,222 | 314,500 |
2018/05/25 | 1,201 | 1,237 | 1,195 | 1,212 | 308,900 |
2018/05/24 | 1,227 | 1,237 | 1,206 | 1,208 | 247,500 |
2018/05/23 | 1,253 | 1,265 | 1,224 | 1,227 | 391,400 |
2018/05/22 | 1,288 | 1,298 | 1,267 | 1,278 | 156,400 |
2018/05/21 | 1,286 | 1,305 | 1,283 | 1,293 | 176,400 |
2018/05/18 | 1,300 | 1,344 | 1,287 | 1,299 | 525,400 |
2018/05/17 | 1,271 | 1,309 | 1,256 | 1,283 | 719,200 |
2018/05/16 | 1,230 | 1,264 | 1,230 | 1,253 | 268,100 |
2018/05/15 | 1,260 | 1,268 | 1,239 | 1,243 | 330,900 |
2018/05/14 | 1,246 | 1,276 | 1,246 | 1,265 | 567,200 |
2018/05/11 | 1,237 | 1,285 | 1,223 | 1,240 | 1,216,700 |
2018/05/10 | 1,181 | 1,301 | 1,175 | 1,243 | 4,084,200 |
2018/05/09 | 1,015 | 1,019 | 998 | 1,001 | 225,100 |
2018/05/08 | 993 | 1,021 | 993 | 1,012 | 226,500 |
2018/05/07 | 1,024 | 1,035 | 999 | 1,004 | 199,000 |
2018/05/02 | 1,006 | 1,019 | 1,004 | 1,018 | 166,500 |
2018/05/01 | 1,041 | 1,041 | 1,016 | 1,016 | 157,900 |
2018/04/27 | 1,061 | 1,065 | 1,042 | 1,046 | 180,700 |
2018/04/26 | 1,054 | 1,062 | 1,050 | 1,053 | 217,200 |
2018/04/25 | 1,045 | 1,053 | 1,037 | 1,047 | 235,900 |
2018/04/24 | 1,052 | 1,060 | 1,046 | 1,058 | 112,500 |
2018/04/23 | 1,034 | 1,049 | 1,030 | 1,042 | 154,500 |
2018/04/20 | 1,056 | 1,056 | 1,023 | 1,030 | 165,000 |
2018/04/19 | 1,030 | 1,066 | 1,030 | 1,061 | 253,000 |
2018/04/18 | 1,016 | 1,032 | 1,005 | 1,024 | 128,900 |
2018/04/17 | 1,038 | 1,050 | 1,014 | 1,019 | 138,000 |
2018/04/16 | 1,030 | 1,035 | 1,018 | 1,031 | 108,300 |
2018/04/13 | 1,006 | 1,035 | 999 | 1,030 | 230,800 |
2018/04/12 | 1,000 | 1,011 | 996 | 1,003 | 130,200 |
2018/04/11 | 1,003 | 1,023 | 999 | 1,013 | 206,800 |
2018/04/10 | 965 | 1,003 | 959 | 999 | 204,400 |
2018/04/09 | 985 | 985 | 958 | 967 | 193,500 |
2018/04/06 | 999 | 1,004 | 987 | 992 | 192,500 |
2018/04/05 | 1,002 | 1,006 | 984 | 992 | 214,400 |
2018/04/04 | 1,015 | 1,017 | 992 | 996 | 182,800 |
2018/04/03 | 989 | 1,011 | 986 | 1,003 | 296,900 |
2018/04/02 | 986 | 1,028 | 984 | 1,015 | 278,200 |
2018/03/30 | 983 | 1,001 | 981 | 986 | 195,100 |
2018/03/29 | 986 | 990 | 963 | 975 | 226,700 |
2018/03/28 | 943 | 966 | 943 | 964 | 224,400 |
2018/03/27 | 936 | 979 | 936 | 978 | 353,800 |
2018/03/26 | 933 | 934 | 902 | 917 | 671,800 |
2018/03/23 | 960 | 970 | 946 | 949 | 264,900 |
2018/03/22 | 1,000 | 1,012 | 988 | 995 | 233,500 |
2018/03/20 | 988 | 1,004 | 978 | 1,000 | 199,000 |
2018/03/19 | 1,027 | 1,030 | 996 | 1,011 | 154,600 |
2018/03/16 | 1,055 | 1,055 | 1,027 | 1,038 | 159,400 |
2018/03/15 | 1,044 | 1,051 | 1,025 | 1,045 | 163,300 |
2018/03/14 | 1,052 | 1,067 | 1,040 | 1,053 | 227,300 |
2018/03/13 | 1,041 | 1,064 | 1,037 | 1,064 | 239,000 |
2018/03/12 | 1,035 | 1,056 | 1,028 | 1,041 | 241,500 |
2018/03/09 | 1,026 | 1,033 | 1,009 | 1,018 | 225,200 |
2018/03/08 | 1,012 | 1,019 | 1,002 | 1,011 | 179,000 |
2018/03/07 | 1,005 | 1,016 | 981 | 997 | 252,300 |
2018/03/06 | 1,010 | 1,048 | 1,005 | 1,018 | 334,600 |
2018/03/05 | 1,014 | 1,025 | 976 | 982 | 263,700 |
2018/03/02 | 1,030 | 1,055 | 1,022 | 1,026 | 391,800 |
2018/03/01 | 1,087 | 1,087 | 1,057 | 1,070 | 434,900 |
2018/02/28 | 1,086 | 1,098 | 1,082 | 1,083 | 227,800 |
2018/02/27 | 1,100 | 1,103 | 1,080 | 1,093 | 542,800 |
2018/02/26 | 1,078 | 1,104 | 1,051 | 1,100 | 976,900 |
2018/02/23 | 980 | 1,077 | 976 | 1,073 | 1,672,500 |
2018/02/22 | 952 | 963 | 943 | 957 | 281,500 |
2018/02/21 | 946 | 972 | 936 | 967 | 491,100 |
2018/02/20 | 947 | 954 | 928 | 946 | 383,300 |
2018/02/19 | 934 | 947 | 919 | 946 | 385,600 |
2018/02/16 | 927 | 932 | 908 | 919 | 499,700 |
2018/02/15 | 915 | 944 | 908 | 923 | 333,000 |
2018/02/14 | 944 | 950 | 895 | 903 | 466,500 |
2018/02/13 | 964 | 969 | 937 | 938 | 628,100 |
2018/02/09 | 951 | 966 | 926 | 935 | 1,135,000 |
2018/02/08 | 1,036 | 1,075 | 1,036 | 1,063 | 632,400 |
2018/02/07 | 1,077 | 1,087 | 1,032 | 1,033 | 334,500 |
2018/02/06 | 1,007 | 1,069 | 1,007 | 1,043 | 528,600 |
2018/02/05 | 1,135 | 1,143 | 1,104 | 1,119 | 718,100 |
2018/02/02 | 1,204 | 1,205 | 1,177 | 1,189 | 266,200 |
2018/02/01 | 1,172 | 1,205 | 1,168 | 1,205 | 252,900 |
2018/01/31 | 1,159 | 1,182 | 1,152 | 1,152 | 293,000 |
2018/01/30 | 1,228 | 1,237 | 1,169 | 1,175 | 421,000 |
2018/01/29 | 1,192 | 1,229 | 1,179 | 1,220 | 520,700 |
2018/01/26 | 1,212 | 1,218 | 1,195 | 1,196 | 210,700 |
2018/01/25 | 1,191 | 1,216 | 1,177 | 1,211 | 361,700 |
2018/01/24 | 1,214 | 1,218 | 1,193 | 1,200 | 386,600 |
2018/01/23 | 1,228 | 1,229 | 1,203 | 1,225 | 379,500 |
2018/01/22 | 1,237 | 1,237 | 1,214 | 1,227 | 190,000 |
2018/01/19 | 1,221 | 1,240 | 1,216 | 1,233 | 239,800 |
2018/01/18 | 1,245 | 1,257 | 1,209 | 1,210 | 247,400 |
2018/01/17 | 1,273 | 1,273 | 1,230 | 1,234 | 286,000 |
2018/01/16 | 1,248 | 1,273 | 1,247 | 1,273 | 258,700 |
2018/01/15 | 1,251 | 1,266 | 1,243 | 1,249 | 137,400 |
2018/01/12 | 1,260 | 1,269 | 1,234 | 1,242 | 343,600 |
2018/01/11 | 1,252 | 1,265 | 1,236 | 1,264 | 231,900 |
2018/01/10 | 1,265 | 1,269 | 1,240 | 1,257 | 234,300 |
2018/01/09 | 1,265 | 1,284 | 1,253 | 1,274 | 327,900 |
2018/01/05 | 1,255 | 1,258 | 1,234 | 1,238 | 236,900 |
2018/01/04 | 1,256 | 1,270 | 1,245 | 1,258 | 267,500 |