日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ