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 |