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 |
---|---|---|---|---|---|
1985/12/28 | 653 | 656 | 652 | 656 | 8,000 |
1985/12/27 | 670 | 670 | 650 | 650 | 14,000 |
1985/12/26 | 660 | 680 | 660 | 675 | 14,000 |
1985/12/25 | 679 | 679 | 660 | 670 | 20,000 |
1985/12/24 | 680 | 680 | 680 | 680 | 60,000 |
1985/12/23 | 680 | 681 | 680 | 680 | 15,000 |
1985/12/21 | 680 | 680 | 680 | 680 | 5,000 |
1985/12/20 | 690 | 690 | 680 | 680 | 5,000 |
1985/12/19 | 700 | 700 | 690 | 690 | 9,000 |
1985/12/18 | 707 | 707 | 690 | 700 | 19,000 |
1985/12/17 | 706 | 720 | 705 | 705 | 12,000 |
1985/12/16 | 715 | 715 | 700 | 700 | 16,000 |
1985/12/13 | 715 | 716 | 707 | 707 | 11,000 |
1985/12/12 | 728 | 728 | 716 | 716 | 6,000 |
1985/12/11 | 768 | 768 | 735 | 735 | 10,000 |
1985/12/10 | 763 | 768 | 763 | 763 | 6,000 |
1985/12/09 | 761 | 762 | 761 | 762 | 8,000 |
1985/12/07 | 760 | 760 | 760 | 760 | 4,000 |
1985/12/06 | 755 | 756 | 755 | 756 | 15,000 |
1985/12/05 | 757 | 757 | 757 | 757 | 4,000 |
1985/12/04 | 777 | 777 | 777 | 777 | 3,000 |
1985/12/03 | 779 | 779 | 779 | 779 | 2,000 |
1985/11/30 | 780 | 780 | 780 | 780 | 5,000 |
1985/11/29 | 741 | 769 | 741 | 769 | 6,000 |
1985/11/28 | 750 | 750 | 740 | 740 | 5,000 |
1985/11/27 | 760 | 760 | 750 | 750 | 4,000 |
1985/11/26 | 770 | 770 | 769 | 769 | 14,000 |
1985/11/25 | 770 | 770 | 770 | 770 | 10,000 |
1985/11/22 | 709 | 730 | 700 | 730 | 24,000 |
1985/11/21 | 710 | 710 | 700 | 700 | 10,000 |
1985/11/20 | 690 | 710 | 670 | 710 | 13,000 |
1985/11/19 | 699 | 709 | 699 | 700 | 7,000 |
1985/11/18 | 700 | 701 | 700 | 700 | 7,000 |
1985/11/16 | 701 | 709 | 700 | 700 | 7,000 |
1985/11/15 | 709 | 709 | 709 | 709 | 3,000 |
1985/11/14 | 705 | 709 | 705 | 709 | 4,000 |
1985/11/13 | 709 | 709 | 705 | 705 | 4,000 |
1985/11/12 | 710 | 710 | 705 | 710 | 7,000 |
1985/11/11 | 710 | 710 | 710 | 710 | 4,000 |
1985/11/08 | 701 | 701 | 701 | 701 | 4,000 |
1985/11/07 | 710 | 710 | 701 | 701 | 18,000 |
1985/11/05 | 703 | 719 | 703 | 710 | 6,000 |
1985/11/02 | 721 | 721 | 702 | 702 | 9,000 |
1985/11/01 | 720 | 725 | 720 | 720 | 4,000 |
1985/10/31 | 710 | 725 | 705 | 720 | 18,000 |
1985/10/30 | 710 | 710 | 701 | 701 | 9,000 |
1985/10/29 | 724 | 725 | 705 | 710 | 8,000 |
1985/10/28 | 702 | 725 | 700 | 725 | 10,000 |
1985/10/26 | 701 | 701 | 701 | 701 | 1,000 |
1985/10/25 | 710 | 710 | 700 | 700 | 7,000 |
1985/10/24 | 701 | 710 | 701 | 710 | 7,000 |
1985/10/23 | 701 | 710 | 700 | 700 | 10,000 |
1985/10/22 | 710 | 710 | 700 | 700 | 9,000 |
1985/10/21 | 740 | 745 | 729 | 729 | 9,000 |
1985/10/19 | 740 | 740 | 735 | 735 | 28,000 |
1985/10/17 | 700 | 700 | 700 | 700 | 7,000 |
1985/10/16 | 680 | 690 | 680 | 689 | 4,000 |
1985/10/15 | 675 | 695 | 675 | 695 | 13,000 |
1985/10/14 | 676 | 690 | 676 | 680 | 12,000 |
1985/10/11 | 670 | 670 | 670 | 670 | 17,000 |
1985/10/09 | 670 | 670 | 651 | 656 | 32,000 |
1985/10/08 | 680 | 681 | 670 | 670 | 25,000 |
1985/10/07 | 675 | 675 | 675 | 675 | 3,000 |
1985/10/05 | 660 | 675 | 660 | 675 | 23,000 |
1985/10/03 | 726 | 726 | 700 | 700 | 20,000 |
1985/10/02 | 721 | 724 | 720 | 723 | 9,000 |
1985/10/01 | 715 | 715 | 715 | 715 | 8,000 |
1985/09/26 | 790 | 790 | 790 | 790 | 15,000 |
1985/09/25 | 814 | 814 | 804 | 810 | 5,000 |
1985/09/20 | 825 | 825 | 825 | 825 | 20,000 |
1985/09/19 | 820 | 820 | 819 | 819 | 9,000 |
1985/09/18 | 835 | 844 | 835 | 835 | 56,000 |
1985/09/13 | 870 | 885 | 870 | 885 | 44,000 |
1985/09/12 | 875 | 885 | 875 | 885 | 3,000 |
1985/09/11 | 879 | 890 | 879 | 880 | 27,000 |
1985/09/10 | 880 | 880 | 879 | 879 | 12,000 |
1985/09/09 | 890 | 890 | 879 | 890 | 23,000 |
1985/09/07 | 879 | 890 | 879 | 890 | 14,000 |
1985/09/06 | 899 | 900 | 899 | 899 | 36,000 |
1985/09/05 | 870 | 899 | 870 | 898 | 29,000 |
1985/09/04 | 890 | 890 | 875 | 875 | 15,000 |
1985/09/03 | 878 | 899 | 878 | 899 | 7,000 |
1985/09/02 | 878 | 879 | 878 | 878 | 7,000 |
1985/08/31 | 878 | 878 | 878 | 878 | 9,000 |
1985/08/30 | 929 | 929 | 929 | 929 | 12,000 |
1985/08/29 | 899 | 949 | 899 | 945 | 39,000 |
1985/08/28 | 841 | 899 | 841 | 899 | 93,000 |
1985/08/27 | 819 | 841 | 819 | 841 | 12,000 |
1985/08/26 | 815 | 830 | 815 | 830 | 6,000 |
1985/08/24 | 837 | 837 | 820 | 835 | 13,000 |
1985/08/23 | 840 | 843 | 840 | 840 | 53,000 |
1985/08/22 | 840 | 862 | 830 | 861 | 74,000 |
1985/08/21 | 740 | 800 | 740 | 800 | 48,000 |
1985/08/20 | 725 | 740 | 725 | 740 | 32,000 |
1985/08/19 | 721 | 722 | 721 | 722 | 10,000 |
1985/08/17 | 710 | 715 | 710 | 710 | 32,000 |
1985/08/16 | 710 | 710 | 704 | 710 | 22,000 |
1985/08/15 | 710 | 710 | 700 | 710 | 23,000 |
1985/08/14 | 720 | 720 | 710 | 710 | 9,000 |
1985/08/13 | 710 | 710 | 700 | 700 | 3,000 |
1985/08/12 | 720 | 720 | 720 | 720 | 2,000 |
1985/08/09 | 749 | 749 | 735 | 749 | 13,000 |
1985/08/08 | 750 | 750 | 750 | 750 | 6,000 |
1985/08/07 | 721 | 759 | 720 | 750 | 26,000 |
1985/08/06 | 721 | 721 | 721 | 721 | 1,000 |
1985/08/05 | 721 | 721 | 721 | 721 | 9,000 |
1985/08/03 | 691 | 691 | 691 | 691 | 4,000 |
1985/08/02 | 681 | 681 | 681 | 681 | 2,000 |
1985/08/01 | 674 | 680 | 674 | 680 | 6,000 |
1985/07/30 | 671 | 671 | 670 | 670 | 8,000 |
1985/07/29 | 671 | 671 | 670 | 670 | 4,000 |
1985/07/26 | 665 | 669 | 665 | 667 | 17,000 |
1985/07/25 | 685 | 688 | 665 | 665 | 16,000 |
1985/07/24 | 690 | 690 | 690 | 690 | 9,000 |
1985/07/23 | 700 | 700 | 690 | 690 | 21,000 |
1985/07/22 | 700 | 700 | 695 | 695 | 8,000 |
1985/07/20 | 700 | 700 | 700 | 700 | 1,000 |
1985/07/19 | 705 | 705 | 700 | 700 | 14,000 |
1985/07/18 | 718 | 718 | 710 | 710 | 14,000 |
1985/07/17 | 718 | 720 | 700 | 710 | 35,000 |
1985/07/16 | 719 | 720 | 658 | 658 | 43,000 |
1985/07/12 | 760 | 770 | 755 | 765 | 51,000 |
1985/07/10 | 770 | 771 | 765 | 771 | 6,000 |
1985/07/09 | 771 | 779 | 771 | 771 | 18,000 |
1985/07/08 | 771 | 771 | 771 | 771 | 4,000 |
1985/07/06 | 781 | 781 | 761 | 761 | 24,000 |
1985/07/05 | 780 | 785 | 780 | 780 | 17,000 |
1985/07/04 | 776 | 785 | 770 | 778 | 13,000 |
1985/07/03 | 775 | 780 | 770 | 770 | 23,000 |
1985/07/02 | 775 | 775 | 760 | 760 | 18,000 |
1985/07/01 | 759 | 785 | 759 | 765 | 15,000 |
1985/06/29 | 755 | 755 | 755 | 755 | 7,000 |
1985/06/28 | 732 | 751 | 732 | 745 | 19,000 |
1985/06/27 | 730 | 740 | 730 | 730 | 19,000 |
1985/06/26 | 750 | 760 | 750 | 760 | 14,000 |
1985/06/25 | 769 | 770 | 769 | 770 | 6,000 |
1985/06/24 | 780 | 780 | 775 | 775 | 2,000 |
1985/06/22 | 770 | 780 | 770 | 780 | 7,000 |
1985/06/21 | 785 | 785 | 785 | 785 | 5,000 |
1985/06/20 | 790 | 790 | 785 | 785 | 2,000 |
1985/06/19 | 790 | 790 | 790 | 790 | 1,000 |
1985/06/18 | 795 | 795 | 795 | 795 | 1,000 |
1985/06/17 | 795 | 795 | 780 | 795 | 5,000 |
1985/06/15 | 790 | 791 | 790 | 790 | 4,000 |
1985/06/14 | 795 | 795 | 790 | 790 | 19,000 |
1985/06/13 | 796 | 796 | 795 | 795 | 11,000 |
1985/06/12 | 780 | 795 | 780 | 795 | 23,000 |
1985/06/11 | 800 | 800 | 780 | 780 | 30,000 |
1985/06/07 | 780 | 780 | 720 | 720 | 49,000 |
1985/06/05 | 850 | 850 | 850 | 850 | 25,000 |
1985/06/03 | 841 | 841 | 829 | 829 | 2,000 |
1985/06/01 | 842 | 842 | 842 | 842 | 5,000 |
1985/05/31 | 871 | 871 | 870 | 870 | 6,000 |
1985/05/30 | 888 | 888 | 888 | 888 | 4,000 |
1985/05/29 | 900 | 900 | 900 | 900 | 5,000 |
1985/05/28 | 902 | 902 | 900 | 900 | 6,000 |
1985/05/27 | 902 | 902 | 902 | 902 | 2,000 |
1985/05/25 | 915 | 915 | 915 | 915 | 1,000 |
1985/05/24 | 925 | 925 | 925 | 925 | 2,000 |
1985/05/23 | 917 | 925 | 917 | 925 | 7,000 |
1985/05/21 | 917 | 917 | 917 | 917 | 5,000 |
1985/05/20 | 917 | 929 | 917 | 929 | 2,000 |
1985/05/18 | 912 | 913 | 912 | 912 | 12,000 |
1985/05/17 | 928 | 928 | 928 | 928 | 4,000 |
1985/05/15 | 950 | 950 | 946 | 946 | 18,000 |
1985/05/14 | 952 | 952 | 950 | 950 | 14,000 |
1985/05/13 | 972 | 972 | 971 | 971 | 5,000 |
1985/05/10 | 971 | 971 | 971 | 971 | 2,000 |
1985/05/09 | 971 | 971 | 971 | 971 | 1,000 |
1985/05/08 | 990 | 990 | 980 | 980 | 3,000 |
1985/05/04 | 990 | 990 | 990 | 990 | 2,000 |
1985/04/30 | 970 | 970 | 970 | 970 | 1,000 |
1985/04/27 | 990 | 990 | 990 | 990 | 1,000 |
1985/04/26 | 985 | 990 | 980 | 990 | 25,000 |
1985/04/25 | 990 | 990 | 986 | 986 | 7,000 |
1985/04/24 | 990 | 990 | 990 | 990 | 2,000 |
1985/04/23 | 990 | 990 | 990 | 990 | 8,000 |
1985/04/22 | 1,000 | 1,000 | 990 | 990 | 2,000 |
1985/04/20 | 990 | 990 | 990 | 990 | 5,000 |
1985/04/19 | 990 | 990 | 990 | 990 | 12,000 |
1985/04/18 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
1985/04/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1985/04/11 | 1,100 | 1,140 | 1,100 | 1,140 | 29,000 |
1985/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1985/04/09 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
1985/04/05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
1985/04/03 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
1985/04/02 | 1,170 | 1,180 | 1,160 | 1,160 | 20,000 |
1985/04/01 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 |
1985/03/30 | 1,140 | 1,170 | 1,140 | 1,170 | 10,000 |
1985/03/29 | 1,090 | 1,140 | 1,090 | 1,140 | 41,000 |
1985/03/28 | 1,110 | 1,140 | 1,110 | 1,130 | 20,000 |
1985/03/27 | 1,090 | 1,130 | 1,090 | 1,130 | 41,000 |
1985/03/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1985/03/25 | 1,110 | 1,110 | 1,090 | 1,110 | 16,000 |
1985/03/22 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
1985/03/20 | 1,050 | 1,100 | 1,050 | 1,100 | 10,000 |
1985/03/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1985/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1985/03/16 | 1,090 | 1,100 | 1,050 | 1,050 | 17,000 |
1985/03/15 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
1985/03/14 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 |
1985/03/13 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
1985/03/12 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
1985/03/11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
1985/03/08 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 |
1985/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 |
1985/03/06 | 1,030 | 1,050 | 1,020 | 1,040 | 15,000 |
1985/03/05 | 1,060 | 1,060 | 1,020 | 1,020 | 12,000 |
1985/03/04 | 1,030 | 1,060 | 1,030 | 1,060 | 18,000 |
1985/03/02 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 |
1985/03/01 | 1,130 | 1,130 | 1,070 | 1,100 | 15,000 |
1985/02/28 | 1,130 | 1,150 | 1,110 | 1,130 | 32,000 |
1985/02/27 | 1,120 | 1,130 | 1,110 | 1,110 | 3,000 |
1985/02/26 | 1,150 | 1,150 | 1,120 | 1,120 | 31,000 |
1985/02/25 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 |
1985/02/23 | 1,220 | 1,230 | 1,200 | 1,200 | 26,000 |
1985/02/22 | 1,180 | 1,220 | 1,160 | 1,220 | 29,000 |
1985/02/21 | 1,220 | 1,230 | 1,190 | 1,190 | 19,000 |
1985/02/20 | 1,220 | 1,220 | 1,200 | 1,220 | 29,000 |
1985/02/19 | 1,180 | 1,220 | 1,180 | 1,220 | 40,000 |
1985/02/18 | 1,160 | 1,220 | 1,140 | 1,200 | 32,000 |
1985/02/16 | 1,160 | 1,190 | 1,150 | 1,160 | 26,000 |
1985/02/15 | 1,160 | 1,170 | 1,140 | 1,160 | 42,000 |
1985/02/14 | 1,140 | 1,170 | 1,080 | 1,160 | 36,000 |
1985/02/13 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 |
1985/02/12 | 1,240 | 1,240 | 1,150 | 1,200 | 63,000 |
1985/02/08 | 1,150 | 1,220 | 1,120 | 1,220 | 77,000 |
1985/02/07 | 1,140 | 1,140 | 1,080 | 1,100 | 68,000 |
1985/02/06 | 1,220 | 1,230 | 1,020 | 1,020 | 187,000 |
1985/02/05 | 1,210 | 1,220 | 1,190 | 1,220 | 88,000 |
1985/02/04 | 1,220 | 1,250 | 1,220 | 1,240 | 54,000 |
1985/02/02 | 1,300 | 1,300 | 1,250 | 1,280 | 123,000 |
1985/02/01 | 1,250 | 1,290 | 1,170 | 1,290 | 258,000 |
1985/01/31 | 1,050 | 1,230 | 1,050 | 1,230 | 238,000 |
1985/01/30 | 1,040 | 1,040 | 1,010 | 1,030 | 88,000 |
1985/01/29 | 1,050 | 1,050 | 1,020 | 1,020 | 83,000 |
1985/01/28 | 1,030 | 1,070 | 1,000 | 1,030 | 216,000 |
1985/01/26 | 1,030 | 1,050 | 1,000 | 1,010 | 168,000 |
1985/01/25 | 980 | 1,040 | 975 | 1,010 | 317,000 |
1985/01/24 | 892 | 950 | 892 | 950 | 78,000 |
1985/01/23 | 890 | 896 | 890 | 895 | 25,000 |
1985/01/22 | 901 | 901 | 888 | 888 | 76,000 |
1985/01/21 | 914 | 914 | 900 | 900 | 25,000 |
1985/01/19 | 905 | 915 | 899 | 915 | 77,000 |
1985/01/18 | 914 | 920 | 895 | 895 | 68,000 |
1985/01/17 | 939 | 942 | 910 | 934 | 168,000 |
1985/01/16 | 919 | 943 | 917 | 942 | 401,000 |
1985/01/14 | 900 | 915 | 895 | 898 | 336,000 |
1985/01/11 | 830 | 875 | 830 | 875 | 487,000 |
1985/01/10 | 800 | 830 | 800 | 830 | 112,000 |
1985/01/09 | 750 | 764 | 750 | 764 | 61,000 |
1985/01/08 | 755 | 775 | 750 | 750 | 33,000 |
1985/01/07 | 755 | 755 | 755 | 755 | 8,000 |
1985/01/04 | 777 | 777 | 775 | 775 | 5,000 |