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
1989/12/26 2,580 2,580 2,550 2,550 3,000
1989/12/25 2,600 2,600 2,600 2,600 2,000
1989/12/20 2,560 2,590 2,550 2,590 17,000
1989/12/18 2,600 2,600 2,600 2,600 3,000
1989/12/15 2,660 2,700 2,650 2,650 347,000
1989/12/14 2,650 2,700 2,640 2,700 16,000
1989/12/13 2,600 2,650 2,600 2,650 10,000
1989/12/12 2,540 2,650 2,540 2,650 54,000
1989/12/11 2,500 2,600 2,500 2,600 14,000
1989/12/08 2,480 2,500 2,480 2,500 19,000
1989/12/07 2,400 2,500 2,400 2,500 36,000
1989/12/06 2,460 2,460 2,400 2,400 3,000
1989/12/05 2,500 2,500 2,460 2,500 17,000
1989/12/04 2,460 2,500 2,460 2,480 33,000
1989/12/01 2,540 2,550 2,490 2,500 36,000
1989/11/30 2,580 2,660 2,500 2,500 78,000
1989/11/29 2,440 2,660 2,270 2,600 79,000
1989/11/28 2,360 2,360 2,360 2,360 17,000
1989/11/27 2,500 2,500 2,480 2,480 6,000
1989/11/24 2,500 2,500 2,500 2,500 6,000
1989/11/22 2,500 2,500 2,500 2,500 2,000
1989/11/21 2,500 2,500 2,500 2,500 2,000
1989/11/17 2,580 2,610 2,580 2,610 5,000
1989/11/16 2,620 2,620 2,600 2,610 6,000
1989/11/15 2,610 2,640 2,610 2,620 10,000
1989/11/14 2,610 2,620 2,600 2,600 13,000
1989/11/13 2,660 2,660 2,660 2,660 3,000
1989/11/10 2,710 2,710 2,680 2,700 36,000
1989/11/09 2,800 2,800 2,790 2,790 5,000
1989/11/08 2,740 2,800 2,740 2,800 23,000
1989/11/07 2,700 2,750 2,700 2,740 13,000
1989/11/06 2,660 2,720 2,660 2,710 23,000
1989/11/02 2,700 2,700 2,670 2,700 10,000
1989/11/01 2,600 2,650 2,600 2,650 29,000
1989/10/31 2,560 2,600 2,540 2,600 30,000
1989/10/27 2,640 2,640 2,570 2,600 8,000
1989/10/25 2,600 2,600 2,540 2,600 53,000
1989/10/24 2,600 2,600 2,550 2,600 9,000
1989/10/23 2,600 2,600 2,600 2,600 4,000
1989/10/20 2,700 2,700 2,650 2,670 7,000
1989/10/19 2,700 2,720 2,670 2,670 5,000
1989/10/18 2,600 2,620 2,560 2,610 25,000
1989/10/17 2,610 2,610 2,570 2,580 13,000
1989/10/16 2,650 2,650 2,650 2,650 8,000
1989/10/13 2,830 2,830 2,720 2,730 17,000
1989/10/12 2,810 2,810 2,790 2,810 20,000
1989/10/11 2,840 2,840 2,760 2,770 33,000
1989/10/09 2,840 2,840 2,760 2,760 5,000
1989/10/06 2,790 2,840 2,790 2,800 27,000
1989/10/05 2,820 2,840 2,790 2,790 69,000
1989/10/04 2,680 2,700 2,660 2,700 29,000
1989/10/03 2,690 2,690 2,650 2,660 22,000
1989/10/02 2,600 2,650 2,600 2,650 16,000
1989/09/29 2,590 2,640 2,590 2,600 25,000
1989/09/28 2,600 2,600 2,550 2,600 8,000
1989/09/27 2,560 2,600 2,560 2,600 15,000
1989/09/26 2,570 2,600 2,570 2,600 23,000
1989/09/25 2,580 2,600 2,580 2,600 6,000
1989/09/22 2,600 2,600 2,580 2,580 45,000
1989/09/21 2,600 2,600 2,580 2,580 24,000
1989/09/20 2,600 2,600 2,560 2,600 8,000
1989/09/19 2,600 2,600 2,550 2,550 33,000
1989/09/18 2,600 2,630 2,600 2,630 9,000
1989/09/14 2,610 2,610 2,600 2,600 22,000
1989/09/13 2,610 2,630 2,600 2,630 21,000
1989/09/12 2,640 2,640 2,600 2,610 18,000
1989/09/11 2,600 2,630 2,600 2,630 13,000
1989/09/08 2,600 2,600 2,580 2,600 26,000
1989/09/07 2,600 2,600 2,560 2,600 35,000
1989/09/06 2,610 2,630 2,600 2,600 14,000
1989/09/05 2,600 2,640 2,600 2,610 14,000
1989/09/04 2,630 2,670 2,610 2,670 14,000
1989/09/01 2,620 2,700 2,620 2,700 3,000
1989/08/31 2,670 2,700 2,670 2,700 10,000
1989/08/30 2,650 2,650 2,600 2,620 30,000
1989/08/29 2,710 2,730 2,650 2,650 38,000
1989/08/28 2,720 2,820 2,720 2,820 42,000
1989/08/25 2,690 2,690 2,620 2,680 17,000
1989/08/24 2,760 2,760 2,690 2,730 11,000
1989/08/23 2,790 2,790 2,760 2,760 4,000
1989/08/22 2,890 2,890 2,800 2,800 10,000
1989/08/21 2,850 2,850 2,810 2,810 20,000
1989/08/18 2,930 2,930 2,850 2,860 49,000
1989/08/17 2,820 2,940 2,820 2,940 269,000
1989/08/16 2,800 2,890 2,780 2,860 113,000
1989/08/15 2,760 2,880 2,720 2,880 43,000
1989/08/14 2,860 2,860 2,790 2,790 15,000
1989/08/11 2,830 2,870 2,800 2,860 56,000
1989/08/10 2,770 2,850 2,750 2,810 452,000
1989/08/09 2,790 2,800 2,730 2,730 73,000
1989/08/08 2,640 2,770 2,620 2,770 86,000
1989/08/07 2,660 2,700 2,620 2,620 10,000
1989/08/04 2,650 2,690 2,650 2,650 6,000
1989/08/03 2,690 2,690 2,670 2,670 5,000
1989/08/02 2,740 2,810 2,650 2,650 54,000
1989/08/01 2,740 2,740 2,650 2,700 23,000
1989/07/31 2,790 2,790 2,730 2,770 22,000
1989/07/28 2,690 2,770 2,690 2,770 45,000
1989/07/27 2,510 2,620 2,510 2,620 39,000
1989/07/26 2,500 2,520 2,500 2,500 116,000
1989/07/25 2,540 2,550 2,500 2,520 78,000
1989/07/24 2,550 2,580 2,470 2,580 145,000
1989/07/21 2,650 2,680 2,560 2,590 33,000
1989/07/20 2,680 2,710 2,620 2,620 76,000
1989/07/19 2,790 2,800 2,590 2,600 203,000
1989/07/18 3,100 3,140 3,040 3,040 385,000
1989/07/17 3,140 3,140 3,100 3,140 77,000
1989/07/14 3,110 3,210 3,100 3,160 550,000
1989/07/13 3,040 3,160 3,040 3,160 85,000
1989/07/12 3,070 3,080 2,950 3,060 228,000
1989/07/11 3,070 3,120 3,050 3,050 69,000
1989/07/10 3,150 3,230 3,100 3,150 163,000
1989/07/07 3,010 3,150 3,000 3,150 299,000
1989/07/06 3,000 3,080 2,980 3,040 894,999
1989/07/05 2,940 3,020 2,940 3,020 1,144,999
1989/07/04 2,950 2,950 2,870 2,950 148,000
1989/07/03 2,850 2,920 2,810 2,920 132,000
1989/06/30 2,720 2,880 2,720 2,850 325,000
1989/06/29 2,730 2,790 2,720 2,720 186,000
1989/06/28 2,530 2,780 2,510 2,770 552,000
1989/06/27 2,540 2,630 2,530 2,550 313,000
1989/06/26 2,610 2,610 2,510 2,550 123,000
1989/06/23 2,490 2,600 2,450 2,570 493,000
1989/06/22 2,400 2,460 2,350 2,460 1,152,999
1989/06/21 2,290 2,460 2,290 2,320 1,125,999
1989/06/20 2,250 2,270 2,210 2,250 236,000
1989/06/19 2,290 2,290 2,240 2,290 236,000
1989/06/16 2,050 2,290 2,050 2,250 430,000
1989/06/15 1,860 2,010 1,860 1,990 150,000
1989/06/14 1,800 1,860 1,800 1,850 28,000
1989/06/13 1,780 1,780 1,780 1,780 9,000
1989/06/12 1,760 1,850 1,760 1,850 39,000
1989/06/07 1,750 1,800 1,700 1,800 26,000
1989/06/06 1,760 1,770 1,760 1,760 23,000
1989/05/23 1,840 1,840 1,840 1,840 3,000
1989/05/18 1,820 1,870 1,820 1,870 2,000
1989/05/15 1,880 1,880 1,880 1,880 1,000
1989/05/12 1,790 1,820 1,790 1,820 4,000
1989/04/27 1,850 1,850 1,790 1,850 15,000
1989/04/25 1,830 1,850 1,830 1,850 3,000
1989/04/24 1,790 1,830 1,790 1,830 8,000
1989/04/17 1,800 1,850 1,800 1,850 5,000
1989/04/10 1,860 1,890 1,860 1,890 3,000
1989/04/07 1,890 1,890 1,890 1,890 2,000
1989/04/06 1,890 1,890 1,890 1,890 5,000
1989/04/05 1,890 1,890 1,890 1,890 2,000
1989/04/04 1,890 1,890 1,880 1,880 7,000
1989/04/03 1,850 1,850 1,850 1,850 2,000
1989/03/31 1,820 1,880 1,820 1,880 3,000
1989/03/29 1,840 1,850 1,840 1,850 12,000
1989/03/15 1,870 1,890 1,870 1,890 7,000
1989/03/14 1,900 1,900 1,900 1,900 10,000
1989/03/13 1,780 1,870 1,780 1,870 29,000
1989/03/10 1,780 1,800 1,780 1,800 50,000
1989/03/02 1,790 1,880 1,790 1,880 6,000
1989/03/01 1,850 1,850 1,850 1,850 1,000
1989/02/15 1,870 1,870 1,870 1,870 7,000
1989/02/14 1,870 1,900 1,850 1,900 10,000
1989/02/13 1,830 1,900 1,830 1,900 6,000
1989/02/10 1,800 1,880 1,800 1,880 25,000
1989/02/09 1,850 1,850 1,850 1,850 5,000
1989/02/08 1,870 1,900 1,850 1,890 9,000
1989/02/07 1,850 1,870 1,850 1,870 19,000
1989/02/06 1,850 1,850 1,850 1,850 1,000
1989/01/30 1,820 1,850 1,820 1,850 5,000
1989/01/28 1,790 1,870 1,790 1,850 11,000
1989/01/26 1,810 1,850 1,810 1,850 10,000
1989/01/10 1,800 1,870 1,800 1,870 11,000

このページの先頭へ