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 |
---|---|---|---|---|---|
1984/12/28 | 751 | 777 | 750 | 777 | 16,000 |
1984/12/27 | 755 | 755 | 755 | 755 | 6,000 |
1984/12/26 | 751 | 777 | 751 | 777 | 9,000 |
1984/12/25 | 750 | 755 | 750 | 750 | 17,000 |
1984/12/24 | 750 | 750 | 740 | 750 | 12,000 |
1984/12/21 | 769 | 769 | 760 | 760 | 15,000 |
1984/12/20 | 789 | 789 | 778 | 788 | 33,000 |
1984/12/19 | 799 | 799 | 780 | 790 | 31,000 |
1984/12/18 | 799 | 799 | 780 | 784 | 15,000 |
1984/12/17 | 768 | 800 | 768 | 800 | 29,000 |
1984/12/15 | 778 | 780 | 768 | 768 | 17,000 |
1984/12/14 | 760 | 779 | 760 | 779 | 19,000 |
1984/12/13 | 751 | 752 | 746 | 746 | 9,000 |
1984/12/12 | 760 | 760 | 746 | 746 | 5,000 |
1984/12/11 | 744 | 744 | 742 | 743 | 10,000 |
1984/12/10 | 787 | 787 | 748 | 748 | 20,000 |
1984/12/07 | 790 | 790 | 785 | 785 | 28,000 |
1984/12/06 | 750 | 788 | 750 | 788 | 47,000 |
1984/12/05 | 721 | 722 | 720 | 722 | 18,000 |
1984/12/04 | 706 | 709 | 706 | 709 | 5,000 |
1984/12/03 | 700 | 702 | 690 | 702 | 19,000 |
1984/12/01 | 691 | 692 | 690 | 690 | 9,000 |
1984/11/30 | 705 | 710 | 691 | 691 | 16,000 |
1984/11/29 | 716 | 720 | 705 | 705 | 13,000 |
1984/11/28 | 705 | 715 | 705 | 715 | 26,000 |
1984/11/27 | 697 | 697 | 695 | 695 | 15,000 |
1984/11/26 | 695 | 695 | 695 | 695 | 4,000 |
1984/11/24 | 695 | 695 | 695 | 695 | 5,000 |
1984/11/22 | 701 | 710 | 699 | 699 | 14,000 |
1984/11/21 | 700 | 700 | 699 | 699 | 13,000 |
1984/11/19 | 749 | 749 | 745 | 745 | 8,000 |
1984/11/17 | 740 | 749 | 740 | 749 | 5,000 |
1984/11/16 | 739 | 739 | 730 | 730 | 18,000 |
1984/11/14 | 671 | 671 | 671 | 671 | 3,000 |
1984/11/13 | 680 | 680 | 663 | 665 | 14,000 |
1984/11/12 | 690 | 695 | 690 | 690 | 7,000 |
1984/11/09 | 690 | 690 | 680 | 690 | 9,000 |
1984/11/08 | 724 | 724 | 710 | 710 | 10,000 |
1984/11/07 | 725 | 725 | 720 | 725 | 7,000 |
1984/11/06 | 737 | 738 | 720 | 720 | 19,000 |
1984/11/05 | 725 | 737 | 725 | 737 | 9,000 |
1984/11/02 | 730 | 730 | 720 | 725 | 16,000 |
1984/11/01 | 736 | 736 | 730 | 730 | 16,000 |
1984/10/31 | 755 | 756 | 740 | 740 | 11,000 |
1984/10/30 | 750 | 755 | 750 | 755 | 18,000 |
1984/10/29 | 752 | 769 | 752 | 769 | 21,000 |
1984/10/27 | 769 | 769 | 750 | 750 | 13,000 |
1984/10/26 | 794 | 794 | 769 | 769 | 13,000 |
1984/10/25 | 759 | 800 | 759 | 800 | 32,000 |
1984/10/24 | 760 | 760 | 750 | 751 | 4,000 |
1984/10/23 | 780 | 781 | 760 | 760 | 29,000 |
1984/10/22 | 780 | 786 | 775 | 780 | 14,000 |
1984/10/20 | 791 | 791 | 780 | 780 | 38,000 |
1984/10/19 | 780 | 780 | 761 | 761 | 28,000 |
1984/10/18 | 802 | 802 | 780 | 780 | 42,000 |
1984/10/17 | 830 | 830 | 805 | 806 | 77,000 |
1984/10/16 | 791 | 825 | 790 | 825 | 143,000 |
1984/10/15 | 824 | 830 | 789 | 799 | 93,000 |
1984/10/12 | 800 | 850 | 790 | 829 | 543,000 |
1984/10/11 | 779 | 795 | 775 | 790 | 167,000 |
1984/10/09 | 715 | 770 | 715 | 759 | 161,000 |
1984/10/08 | 700 | 702 | 700 | 702 | 50,000 |
1984/10/06 | 700 | 700 | 695 | 700 | 53,000 |
1984/10/05 | 700 | 701 | 695 | 700 | 45,000 |
1984/10/04 | 700 | 700 | 699 | 699 | 12,000 |
1984/10/03 | 673 | 673 | 673 | 673 | 2,000 |
1984/10/01 | 670 | 671 | 663 | 663 | 6,000 |
1984/09/29 | 672 | 673 | 671 | 671 | 4,000 |
1984/09/28 | 670 | 670 | 670 | 670 | 1,000 |
1984/09/27 | 690 | 690 | 660 | 660 | 17,000 |
1984/09/26 | 697 | 698 | 690 | 690 | 12,000 |
1984/09/25 | 690 | 700 | 690 | 700 | 14,000 |
1984/09/22 | 700 | 700 | 695 | 695 | 7,000 |
1984/09/21 | 700 | 701 | 700 | 700 | 23,000 |
1984/09/20 | 696 | 701 | 694 | 701 | 21,000 |
1984/09/19 | 691 | 700 | 690 | 690 | 12,000 |
1984/09/18 | 700 | 701 | 690 | 691 | 67,000 |
1984/09/17 | 700 | 701 | 699 | 701 | 53,000 |
1984/09/14 | 700 | 700 | 690 | 691 | 70,000 |
1984/09/13 | 681 | 700 | 681 | 700 | 28,000 |
1984/09/12 | 680 | 690 | 680 | 681 | 13,000 |
1984/09/11 | 680 | 680 | 675 | 680 | 29,000 |
1984/09/10 | 700 | 700 | 700 | 700 | 7,000 |
1984/09/07 | 685 | 700 | 685 | 695 | 15,000 |
1984/09/06 | 710 | 710 | 680 | 680 | 26,000 |
1984/09/05 | 736 | 736 | 730 | 730 | 58,000 |
1984/09/04 | 734 | 760 | 732 | 760 | 233,000 |
1984/09/03 | 690 | 690 | 680 | 685 | 47,000 |
1984/09/01 | 689 | 690 | 670 | 670 | 13,000 |
1984/08/31 | 670 | 690 | 670 | 690 | 15,000 |
1984/08/30 | 657 | 657 | 656 | 656 | 4,000 |
1984/08/29 | 648 | 658 | 648 | 651 | 15,000 |
1984/08/28 | 635 | 645 | 634 | 645 | 8,000 |
1984/08/27 | 650 | 650 | 629 | 629 | 17,000 |
1984/08/25 | 665 | 665 | 660 | 660 | 8,000 |
1984/08/24 | 660 | 669 | 660 | 669 | 7,000 |
1984/08/23 | 675 | 675 | 670 | 670 | 22,000 |
1984/08/22 | 680 | 680 | 667 | 670 | 21,000 |
1984/08/21 | 675 | 700 | 670 | 670 | 129,000 |
1984/08/20 | 661 | 661 | 660 | 660 | 13,000 |
1984/08/18 | 678 | 678 | 671 | 671 | 9,000 |
1984/08/17 | 661 | 700 | 661 | 700 | 105,000 |
1984/08/16 | 609 | 620 | 600 | 620 | 47,000 |
1984/08/15 | 589 | 589 | 577 | 589 | 14,000 |
1984/08/14 | 575 | 580 | 575 | 575 | 18,000 |
1984/08/13 | 550 | 585 | 550 | 585 | 89,000 |
1984/08/10 | 542 | 550 | 540 | 550 | 12,000 |
1984/08/09 | 548 | 548 | 548 | 548 | 1,000 |
1984/08/08 | 550 | 550 | 550 | 550 | 3,000 |
1984/08/07 | 550 | 550 | 550 | 550 | 16,000 |
1984/08/06 | 550 | 550 | 550 | 550 | 14,000 |
1984/08/04 | 550 | 552 | 550 | 550 | 28,000 |
1984/08/03 | 550 | 552 | 548 | 550 | 5,000 |
1984/08/02 | 551 | 552 | 550 | 550 | 5,000 |
1984/08/01 | 550 | 550 | 550 | 550 | 3,000 |
1984/07/31 | 560 | 560 | 550 | 550 | 4,000 |
1984/07/30 | 550 | 550 | 550 | 550 | 2,000 |
1984/07/28 | 550 | 550 | 550 | 550 | 5,000 |
1984/07/10 | 590 | 600 | 590 | 600 | 4,000 |
1984/07/09 | 600 | 600 | 600 | 600 | 1,000 |
1984/07/07 | 610 | 610 | 600 | 600 | 2,000 |
1984/07/06 | 615 | 617 | 614 | 614 | 12,000 |
1984/07/05 | 625 | 625 | 615 | 615 | 7,000 |
1984/07/04 | 603 | 616 | 603 | 616 | 15,000 |
1984/07/03 | 600 | 600 | 600 | 600 | 12,000 |
1984/06/29 | 553 | 553 | 553 | 553 | 5,000 |
1984/06/28 | 536 | 545 | 536 | 545 | 4,000 |
1984/06/27 | 520 | 530 | 520 | 530 | 5,000 |
1984/06/26 | 541 | 541 | 530 | 530 | 12,000 |
1984/06/25 | 545 | 545 | 545 | 545 | 1,000 |
1984/06/23 | 545 | 545 | 545 | 545 | 3,000 |
1984/06/22 | 545 | 545 | 545 | 545 | 2,000 |
1984/06/21 | 546 | 546 | 546 | 546 | 2,000 |
1984/06/20 | 545 | 545 | 545 | 545 | 2,000 |
1984/06/19 | 545 | 545 | 545 | 545 | 2,000 |
1984/06/18 | 545 | 545 | 543 | 543 | 5,000 |
1984/06/15 | 549 | 550 | 548 | 550 | 5,000 |
1984/06/14 | 550 | 550 | 550 | 550 | 1,000 |
1984/06/13 | 549 | 549 | 549 | 549 | 3,000 |
1984/06/12 | 549 | 549 | 549 | 549 | 2,000 |
1984/06/11 | 545 | 550 | 545 | 546 | 10,000 |
1984/06/07 | 550 | 551 | 545 | 545 | 17,000 |
1984/06/06 | 551 | 555 | 551 | 552 | 10,000 |
1984/06/05 | 551 | 551 | 551 | 551 | 6,000 |
1984/06/04 | 570 | 570 | 570 | 570 | 5,000 |
1984/06/02 | 574 | 574 | 574 | 574 | 5,000 |
1984/06/01 | 584 | 584 | 584 | 584 | 6,000 |
1984/05/31 | 590 | 600 | 585 | 585 | 10,000 |
1984/05/30 | 585 | 590 | 580 | 590 | 19,000 |
1984/05/29 | 587 | 587 | 580 | 581 | 10,000 |
1984/05/25 | 547 | 547 | 547 | 547 | 5,000 |
1984/05/24 | 547 | 550 | 545 | 545 | 25,000 |
1984/05/23 | 547 | 547 | 547 | 547 | 14,000 |
1984/05/10 | 691 | 691 | 687 | 687 | 6,000 |
1984/05/09 | 689 | 689 | 689 | 689 | 1,000 |
1984/05/08 | 689 | 689 | 689 | 689 | 4,000 |
1984/05/04 | 677 | 677 | 672 | 673 | 18,000 |
1984/05/01 | 636 | 637 | 636 | 637 | 3,000 |
1984/04/28 | 631 | 631 | 631 | 631 | 1,000 |
1984/04/27 | 641 | 641 | 637 | 640 | 20,000 |
1984/04/26 | 651 | 653 | 650 | 650 | 41,000 |
1984/04/25 | 650 | 662 | 650 | 655 | 14,000 |
1984/04/24 | 650 | 650 | 650 | 650 | 36,000 |
1984/04/20 | 715 | 715 | 715 | 715 | 8,000 |
1984/04/17 | 742 | 743 | 730 | 740 | 21,000 |
1984/04/16 | 742 | 742 | 741 | 742 | 7,000 |
1984/04/13 | 741 | 745 | 740 | 742 | 13,000 |
1984/04/11 | 741 | 750 | 730 | 740 | 37,000 |
1984/04/10 | 765 | 765 | 740 | 740 | 21,000 |
1984/04/09 | 765 | 765 | 764 | 764 | 5,000 |
1984/04/07 | 765 | 765 | 765 | 765 | 12,000 |
1984/04/06 | 795 | 796 | 770 | 770 | 33,000 |
1984/04/05 | 766 | 790 | 765 | 790 | 44,000 |
1984/04/04 | 766 | 780 | 766 | 768 | 9,000 |
1984/04/03 | 780 | 780 | 765 | 765 | 32,000 |
1984/04/02 | 772 | 780 | 771 | 780 | 24,000 |
1984/03/31 | 760 | 770 | 755 | 770 | 9,000 |
1984/03/30 | 754 | 755 | 750 | 755 | 34,000 |
1984/03/29 | 760 | 760 | 749 | 755 | 23,000 |
1984/03/28 | 761 | 761 | 759 | 759 | 5,000 |
1984/03/27 | 761 | 761 | 760 | 760 | 7,000 |
1984/03/26 | 761 | 761 | 755 | 759 | 14,000 |
1984/03/24 | 760 | 760 | 755 | 760 | 19,000 |
1984/03/23 | 773 | 780 | 765 | 765 | 18,000 |
1984/03/22 | 757 | 773 | 757 | 773 | 33,000 |
1984/03/19 | 800 | 800 | 797 | 797 | 43,000 |
1984/03/17 | 779 | 780 | 775 | 779 | 13,000 |
1984/03/16 | 779 | 780 | 779 | 780 | 6,000 |
1984/03/15 | 804 | 810 | 799 | 800 | 47,000 |
1984/03/14 | 814 | 837 | 809 | 814 | 100,000 |
1984/03/13 | 815 | 820 | 813 | 815 | 151,000 |
1984/03/12 | 800 | 808 | 790 | 808 | 143,000 |
1984/03/09 | 750 | 798 | 745 | 798 | 101,000 |
1984/03/08 | 745 | 750 | 730 | 749 | 39,000 |
1984/03/07 | 750 | 750 | 740 | 750 | 33,000 |
1984/03/06 | 760 | 770 | 740 | 770 | 206,000 |
1984/03/05 | 704 | 750 | 700 | 740 | 66,000 |
1984/03/03 | 700 | 710 | 700 | 705 | 10,000 |
1984/03/02 | 698 | 700 | 694 | 695 | 19,000 |
1984/03/01 | 695 | 710 | 691 | 691 | 23,000 |
1984/02/29 | 712 | 713 | 700 | 700 | 31,000 |
1984/02/28 | 728 | 734 | 727 | 730 | 78,000 |
1984/02/27 | 728 | 729 | 718 | 726 | 103,000 |
1984/02/25 | 700 | 730 | 692 | 730 | 77,000 |
1984/02/24 | 698 | 705 | 689 | 689 | 63,000 |
1984/02/23 | 672 | 700 | 655 | 700 | 88,000 |
1984/02/22 | 626 | 673 | 626 | 672 | 48,000 |
1984/02/21 | 621 | 625 | 620 | 620 | 14,000 |
1984/02/20 | 620 | 621 | 620 | 621 | 5,000 |
1984/02/18 | 630 | 630 | 620 | 620 | 19,000 |
1984/02/17 | 630 | 630 | 626 | 626 | 6,000 |
1984/02/16 | 630 | 640 | 629 | 630 | 16,000 |
1984/02/15 | 620 | 620 | 616 | 616 | 18,000 |
1984/02/14 | 640 | 640 | 596 | 596 | 19,000 |
1984/02/13 | 640 | 640 | 630 | 630 | 14,000 |
1984/02/10 | 655 | 660 | 650 | 650 | 38,000 |
1984/02/09 | 668 | 669 | 655 | 655 | 25,000 |
1984/02/08 | 652 | 670 | 650 | 670 | 41,000 |
1984/02/07 | 680 | 680 | 650 | 652 | 35,000 |
1984/02/06 | 700 | 700 | 680 | 680 | 47,000 |
1984/02/04 | 667 | 700 | 666 | 700 | 37,000 |
1984/02/03 | 690 | 690 | 655 | 661 | 58,000 |
1984/02/02 | 700 | 701 | 699 | 699 | 27,000 |
1984/02/01 | 731 | 731 | 705 | 705 | 75,000 |
1984/01/31 | 702 | 702 | 675 | 700 | 97,000 |
1984/01/30 | 730 | 735 | 720 | 721 | 79,000 |
1984/01/28 | 755 | 772 | 730 | 760 | 222,000 |
1984/01/27 | 727 | 745 | 700 | 745 | 210,000 |
1984/01/26 | 699 | 700 | 680 | 696 | 270,000 |
1984/01/25 | 655 | 692 | 655 | 692 | 745,000 |
1984/01/24 | 590 | 640 | 580 | 615 | 378,000 |
1984/01/23 | 581 | 581 | 565 | 570 | 49,000 |
1984/01/21 | 595 | 595 | 580 | 580 | 202,000 |
1984/01/20 | 550 | 585 | 550 | 585 | 286,000 |
1984/01/19 | 505 | 550 | 505 | 550 | 100,000 |
1984/01/18 | 505 | 519 | 505 | 519 | 37,000 |
1984/01/17 | 501 | 510 | 501 | 505 | 20,000 |
1984/01/13 | 510 | 520 | 498 | 498 | 104,000 |
1984/01/12 | 520 | 520 | 510 | 517 | 53,000 |
1984/01/11 | 490 | 490 | 490 | 490 | 14,000 |
1984/01/10 | 522 | 522 | 505 | 505 | 27,000 |
1984/01/09 | 534 | 535 | 525 | 525 | 52,000 |
1984/01/07 | 525 | 534 | 525 | 534 | 17,000 |
1984/01/06 | 525 | 538 | 525 | 535 | 37,000 |
1984/01/05 | 525 | 530 | 525 | 525 | 20,000 |
1984/01/04 | 540 | 541 | 523 | 523 | 14,000 |