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
1987/12/28 930 931 930 931 9,000
1987/12/26 932 940 932 940 13,000
1987/12/25 953 953 930 931 17,000
1987/12/24 980 980 940 940 38,000
1987/12/23 1,000 1,000 980 980 16,000
1987/12/22 1,030 1,030 991 991 21,000
1987/12/21 1,070 1,070 999 1,000 44,000
1987/12/18 1,010 1,060 1,000 1,050 108,000
1987/12/17 969 969 953 965 21,000
1987/12/16 985 985 949 954 115,000
1987/12/11 801 806 801 806 9,000
1987/12/10 820 830 820 830 7,000
1987/12/09 803 811 801 805 24,000
1987/12/08 805 810 800 800 48,000
1987/12/07 800 805 800 805 18,000
1987/12/05 791 800 791 800 8,000
1987/12/04 800 800 800 800 3,000
1987/12/03 849 849 810 811 19,000
1987/12/02 810 829 810 829 17,000
1987/12/01 820 820 789 810 18,000
1987/11/30 830 830 810 820 7,000
1987/11/28 830 830 830 830 4,000
1987/11/27 841 842 830 830 9,000
1987/11/26 850 855 840 840 13,000
1987/11/25 840 840 840 840 6,000
1987/11/19 875 880 875 880 5,000
1987/11/18 880 880 880 880 4,000
1987/11/17 880 880 875 875 6,000
1987/11/16 880 880 875 875 10,000
1987/11/13 851 860 851 860 6,000
1987/11/12 827 827 827 827 4,000
1987/11/11 848 848 847 847 2,000
1987/11/10 879 879 848 848 7,000
1987/11/09 901 901 880 880 12,000
1987/11/07 910 920 900 900 4,000
1987/11/06 900 910 900 910 10,000
1987/11/05 900 905 900 900 14,000
1987/11/04 889 889 889 889 2,000
1987/11/02 900 900 880 899 23,000
1987/10/31 880 890 880 890 16,000
1987/10/30 865 870 865 870 8,000
1987/10/29 870 870 850 850 23,000
1987/10/28 891 891 880 880 25,000
1987/10/27 870 890 870 890 16,000
1987/10/26 920 920 910 910 9,000
1987/10/24 960 960 940 940 8,000
1987/10/23 959 960 950 960 14,000
1987/10/22 968 968 960 961 48,000
1987/10/21 950 958 950 958 12,000
1987/10/19 1,080 1,080 1,000 1,000 16,000
1987/10/16 1,110 1,110 1,080 1,080 28,000
1987/10/15 1,150 1,150 1,130 1,130 27,000
1987/10/14 1,220 1,220 1,130 1,130 47,000
1987/10/13 1,200 1,200 1,150 1,150 17,000
1987/10/12 1,220 1,230 1,200 1,200 21,000
1987/10/09 1,170 1,200 1,170 1,200 28,000
1987/10/08 1,160 1,160 1,140 1,140 7,000
1987/10/07 1,120 1,180 1,120 1,180 14,000
1987/10/06 1,140 1,180 1,130 1,130 13,000
1987/10/05 1,150 1,180 1,130 1,130 12,000
1987/10/03 1,100 1,130 1,090 1,130 9,000
1987/10/02 1,150 1,150 1,080 1,090 21,000
1987/10/01 1,170 1,170 1,130 1,140 26,000
1987/09/30 1,150 1,150 1,120 1,130 24,000
1987/09/29 1,190 1,190 1,150 1,150 15,000
1987/09/28 1,160 1,200 1,160 1,180 18,000
1987/09/26 1,210 1,210 1,170 1,180 14,000
1987/09/25 1,190 1,210 1,170 1,200 23,000
1987/09/24 1,200 1,200 1,180 1,180 26,000
1987/09/22 1,220 1,250 1,210 1,210 17,000
1987/09/21 1,230 1,250 1,210 1,210 15,000
1987/09/18 1,220 1,270 1,210 1,210 23,000
1987/09/17 1,280 1,280 1,210 1,210 23,000
1987/09/16 1,260 1,260 1,200 1,260 11,000
1987/09/14 1,320 1,340 1,280 1,280 23,000
1987/09/11 1,410 1,410 1,330 1,340 49,000
1987/09/10 1,440 1,450 1,400 1,400 108,000
1987/09/09 1,400 1,460 1,400 1,430 279,000
1987/09/08 1,370 1,380 1,350 1,380 89,000
1987/09/07 1,390 1,390 1,330 1,340 124,000
1987/09/05 1,360 1,360 1,330 1,350 84,000
1987/09/04 1,320 1,370 1,320 1,330 85,000
1987/09/03 1,350 1,350 1,290 1,330 79,000
1987/09/02 1,290 1,350 1,290 1,350 134,000
1987/09/01 1,290 1,300 1,270 1,290 59,000
1987/08/31 1,210 1,260 1,210 1,220 46,000
1987/08/29 1,170 1,200 1,160 1,170 65,000
1987/08/28 1,280 1,300 1,160 1,160 88,000
1987/08/27 1,300 1,370 1,280 1,280 250,000
1987/08/26 1,280 1,280 1,250 1,270 27,000
1987/08/25 1,280 1,280 1,270 1,270 44,000
1987/08/24 1,250 1,290 1,240 1,240 32,000
1987/08/22 1,250 1,290 1,230 1,240 38,000
1987/08/21 1,160 1,300 1,160 1,250 90,000
1987/08/20 1,130 1,150 1,130 1,140 33,000
1987/08/19 1,130 1,150 1,120 1,120 18,000
1987/08/18 1,150 1,150 1,130 1,130 20,000
1987/08/17 1,150 1,150 1,120 1,120 28,000
1987/08/14 1,170 1,180 1,150 1,160 25,000
1987/08/13 1,150 1,170 1,130 1,130 24,000
1987/08/12 1,120 1,180 1,120 1,120 21,000
1987/08/11 1,190 1,190 1,120 1,120 23,000
1987/08/10 1,210 1,210 1,150 1,210 43,000
1987/08/07 1,220 1,220 1,160 1,180 40,000
1987/08/06 1,290 1,300 1,200 1,200 98,000
1987/08/05 1,210 1,270 1,210 1,270 92,000
1987/08/04 1,210 1,210 1,050 1,050 82,000
1987/08/03 1,220 1,240 1,160 1,180 72,000
1987/08/01 1,240 1,250 1,210 1,240 52,000
1987/07/31 1,330 1,340 1,240 1,290 222,000
1987/07/30 1,230 1,400 1,180 1,350 923,999
1987/07/29 1,090 1,230 1,070 1,230 492,000
1987/07/28 981 1,080 981 1,070 74,000
1987/07/27 966 971 965 970 14,000
1987/07/25 960 963 960 963 7,000
1987/07/24 1,000 1,000 960 960 13,000
1987/07/23 970 1,000 960 1,000 25,000
1987/07/22 1,000 1,030 990 990 81,000
1987/07/21 972 988 944 988 75,000
1987/07/20 1,030 1,040 972 972 55,000
1987/07/17 1,050 1,050 991 1,010 100,000
1987/07/16 1,090 1,170 1,060 1,120 420,000
1987/07/15 1,020 1,170 1,020 1,130 582,000
1987/07/14 910 1,000 905 1,000 247,000
1987/07/13 882 905 882 900 100,000
1987/07/10 879 879 832 832 14,000
1987/07/09 894 895 860 880 34,000
1987/07/08 920 920 890 895 162,000
1987/07/07 910 910 910 910 78,000
1987/07/06 830 830 810 810 18,000
1987/07/04 820 829 820 820 9,000
1987/07/03 830 835 820 830 16,000
1987/07/02 825 830 824 825 29,000
1987/07/01 814 820 800 820 28,000
1987/06/30 814 815 800 814 48,000
1987/06/29 830 830 814 815 29,000
1987/06/27 844 844 820 820 65,000
1987/06/26 829 830 820 829 89,000
1987/06/25 746 800 745 800 48,000
1987/06/24 750 754 750 754 11,000
1987/06/23 749 750 749 750 6,000
1987/06/22 755 755 750 750 7,000
1987/06/19 760 760 750 750 14,000
1987/06/18 750 755 745 750 19,000
1987/06/17 750 750 742 742 10,000
1987/06/16 751 760 750 750 16,000
1987/06/15 760 760 741 750 20,000
1987/06/12 789 789 760 770 36,000
1987/06/11 749 781 745 760 41,000
1987/06/10 740 755 740 755 11,000
1987/06/09 760 761 745 750 24,000
1987/06/08 721 751 721 751 2,000
1987/06/06 720 720 715 720 11,000
1987/06/05 730 730 720 721 19,000
1987/06/04 720 740 720 740 10,000
1987/06/03 760 760 753 753 8,000
1987/06/02 760 765 759 760 15,000
1987/06/01 785 785 775 775 22,000
1987/05/30 755 775 755 775 25,000
1987/05/29 771 795 770 775 54,000
1987/05/28 770 770 758 770 88,000
1987/05/27 760 770 739 760 100,000
1987/05/26 705 759 705 759 95,000
1987/05/25 700 710 695 700 20,000
1987/05/23 690 695 690 690 13,000
1987/05/22 680 685 679 685 46,000
1987/05/21 670 670 670 670 1,000
1987/05/20 666 680 660 670 29,000
1987/05/19 685 693 665 665 31,000
1987/05/18 630 680 630 680 39,000
1987/05/15 612 630 612 630 23,000
1987/05/14 595 610 595 610 9,000
1987/05/13 605 606 605 605 6,000
1987/05/12 595 595 595 595 1,000
1987/05/11 600 600 595 595 8,000
1987/05/08 600 600 590 591 4,000
1987/05/07 586 586 586 586 4,000
1987/05/06 585 585 585 585 2,000
1987/05/02 596 596 580 580 3,000
1987/05/01 599 599 595 595 7,000
1987/04/30 597 597 596 596 2,000
1987/04/28 597 597 597 597 1,000
1987/04/27 596 596 596 596 3,000
1987/04/24 600 600 595 600 13,000
1987/04/23 600 600 600 600 3,000
1987/04/22 600 600 600 600 3,000
1987/04/21 600 600 595 600 5,000
1987/04/20 595 600 595 599 5,000
1987/04/17 601 601 595 595 13,000
1987/04/16 607 607 587 588 7,000
1987/04/15 615 615 615 615 3,000
1987/04/14 595 595 590 590 3,000
1987/04/13 610 620 600 600 6,000
1987/04/10 610 615 610 615 9,000
1987/04/09 600 610 600 610 3,000
1987/04/08 600 600 595 595 11,000
1987/04/07 610 620 610 610 8,000
1987/04/06 610 610 610 610 2,000
1987/04/04 617 620 617 620 3,000
1987/04/03 618 618 618 618 2,000
1987/04/01 600 620 600 620 6,000
1987/03/31 599 599 599 599 3,000
1987/03/27 631 631 631 631 9,000
1987/03/25 601 601 580 581 153,000
1987/03/24 612 612 601 602 4,000
1987/03/23 613 613 613 613 4,000
1987/03/20 621 621 614 614 8,000
1987/03/19 600 605 600 605 135,000
1987/03/18 601 601 600 600 17,000
1987/03/17 587 590 587 587 26,000
1987/03/16 585 585 585 585 6,000
1987/03/13 600 600 599 599 16,000
1987/03/12 620 620 615 615 5,000
1987/03/11 621 621 620 620 5,000
1987/03/09 594 600 580 586 9,000
1987/03/07 600 600 600 600 2,000
1987/03/06 615 615 595 600 28,000
1987/03/05 640 640 620 620 25,000
1987/03/04 650 650 640 640 14,000
1987/03/03 620 640 619 640 10,000
1987/03/02 640 640 620 620 3,000
1987/02/28 611 631 611 630 7,000
1987/02/27 605 610 605 610 9,000
1987/02/26 610 610 605 605 3,000
1987/02/25 619 619 610 610 3,000
1987/02/24 620 620 619 620 7,000
1987/02/23 620 621 620 621 6,000
1987/02/20 639 640 630 640 10,000
1987/02/19 625 640 625 640 10,000
1987/02/18 620 620 615 620 6,000
1987/02/17 610 610 609 610 8,000
1987/02/16 640 640 610 610 5,000
1987/02/10 650 650 650 650 6,000
1987/02/09 650 650 650 650 10,000
1987/02/07 651 651 651 651 1,000
1987/02/06 651 651 650 650 20,000
1987/02/04 651 651 650 650 10,000
1987/01/31 654 654 651 651 4,000
1987/01/29 662 662 654 654 9,000
1987/01/28 651 660 651 660 2,000
1987/01/27 660 660 650 651 5,000
1987/01/26 663 663 650 650 8,000
1987/01/24 663 663 663 663 1,000
1987/01/23 660 660 660 660 5,000
1987/01/22 670 670 660 660 10,000
1987/01/21 665 665 660 660 6,000
1987/01/20 665 665 665 665 1,000
1987/01/19 680 680 660 660 3,000
1987/01/16 670 670 660 660 10,000
1987/01/14 670 670 670 670 1,000
1987/01/13 680 680 680 680 6,000
1987/01/12 685 685 685 685 7,000
1987/01/09 680 685 680 685 5,000
1987/01/08 685 685 685 685 4,000
1987/01/07 685 685 685 685 2,000
1987/01/06 680 685 680 685 3,000
1987/01/05 662 680 661 680 3,000

このページの先頭へ