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
1992/12/30 595 595 595 595 2,000
1992/12/29 601 601 595 595 5,000
1992/12/28 600 600 600 600 2,000
1992/12/25 600 600 600 600 4,000
1992/12/24 600 600 600 600 3,000
1992/12/21 600 600 600 600 10,000
1992/12/18 610 610 610 610 1,000
1992/12/16 611 611 600 600 7,000
1992/12/15 602 610 602 610 4,000
1992/12/14 610 610 610 610 1,000
1992/12/11 610 610 600 600 14,000
1992/12/10 585 595 585 595 7,000
1992/12/08 575 575 570 575 15,000
1992/12/07 576 576 576 576 1,000
1992/12/04 572 575 572 575 9,000
1992/12/02 565 565 562 562 5,000
1992/12/01 554 554 553 553 4,000
1992/11/30 543 543 543 543 1,000
1992/11/25 550 550 533 533 2,000
1992/11/24 523 533 523 533 5,000
1992/11/20 540 540 520 520 9,000
1992/11/18 541 541 531 531 5,000
1992/11/17 541 541 541 541 3,000
1992/11/16 541 541 541 541 1,000
1992/11/13 541 541 541 541 1,000
1992/11/12 560 560 551 551 4,000
1992/11/11 570 570 569 570 4,000
1992/11/10 570 570 570 570 2,000
1992/10/30 590 590 590 590 5,000
1992/10/29 605 605 598 605 14,000
1992/10/28 605 605 605 605 4,000
1992/10/27 625 625 625 625 4,000
1992/10/23 605 605 605 605 5,000
1992/10/21 610 610 605 605 4,000
1992/10/20 630 630 630 630 3,000
1992/10/19 631 631 630 630 4,000
1992/10/15 630 630 630 630 9,000
1992/10/14 650 650 630 630 17,000
1992/10/12 610 610 610 610 4,000
1992/10/02 640 640 640 640 4,000
1992/10/01 650 650 650 650 3,000
1992/09/30 660 660 650 650 8,000
1992/09/29 666 666 660 660 21,000
1992/09/28 666 666 666 666 1,000
1992/09/25 665 665 665 665 1,000
1992/09/22 661 662 661 662 3,000
1992/09/18 660 660 660 660 5,000
1992/09/17 658 658 640 650 8,000
1992/09/16 660 660 660 660 2,000
1992/09/14 660 660 660 660 4,000
1992/09/11 690 691 660 660 12,000
1992/09/10 670 680 670 680 9,000
1992/09/09 678 679 670 670 5,000
1992/09/08 680 680 680 680 9,000
1992/09/07 676 676 676 676 5,000
1992/09/04 651 656 650 656 3,000
1992/09/03 660 660 630 640 13,000
1992/09/02 680 680 660 660 15,000
1992/09/01 680 700 680 690 45,000
1992/08/31 677 685 660 677 75,000
1992/08/27 550 570 545 560 160,000
1992/08/26 560 560 555 555 21,000
1992/08/25 570 570 560 560 42,000
1992/08/24 580 581 570 570 37,000
1992/08/21 560 572 560 570 18,000
1992/08/20 550 550 550 550 1,000
1992/08/19 540 540 540 540 2,000
1992/08/17 550 550 550 550 9,000
1992/08/14 570 570 570 570 2,000
1992/08/07 610 610 600 600 8,000
1992/08/06 620 620 620 620 1,000
1992/08/05 630 630 630 630 3,000
1992/08/04 650 650 630 630 2,000
1992/08/03 650 650 650 650 1,000
1992/07/31 650 652 650 652 4,000
1992/07/30 650 650 650 650 2,000
1992/07/29 650 650 640 640 3,000
1992/07/27 660 660 650 650 4,000
1992/07/24 651 651 650 650 5,000
1992/07/23 650 650 650 650 7,000
1992/07/21 720 720 710 710 2,000
1992/07/16 720 720 720 720 2,000
1992/07/10 750 770 750 755 19,000
1992/07/09 720 720 720 720 5,000
1992/07/08 700 700 691 691 2,000
1992/07/07 739 739 700 700 12,000
1992/07/06 760 760 745 745 35,000
1992/07/02 800 805 795 805 9,000
1992/07/01 810 810 810 810 1,000
1992/06/30 840 840 840 840 1,000
1992/06/29 880 880 860 860 2,000
1992/06/25 860 900 860 900 13,000
1992/06/24 850 850 850 850 2,000
1992/06/23 860 860 860 860 1,000
1992/06/19 870 870 870 870 1,000
1992/06/18 880 880 880 880 2,000
1992/06/17 881 881 881 881 2,000
1992/06/12 890 900 890 900 9,000
1992/06/11 900 900 880 885 15,000
1992/06/10 900 900 900 900 1,000
1992/06/09 890 890 890 890 8,000
1992/06/08 900 900 900 900 3,000
1992/06/05 925 925 880 880 21,000
1992/06/04 915 915 915 915 5,000
1992/06/03 950 950 945 945 3,000
1992/06/01 969 969 965 965 3,000
1992/05/27 1,020 1,020 1,000 1,000 12,000
1992/05/26 1,030 1,030 1,020 1,020 2,000
1992/05/25 1,030 1,030 1,030 1,030 2,000
1992/05/22 1,050 1,050 1,050 1,050 2,000
1992/05/20 1,090 1,090 1,060 1,060 4,000
1992/05/19 1,060 1,090 1,060 1,090 5,000
1992/05/18 1,030 1,040 1,030 1,040 9,000
1992/05/15 1,020 1,040 995 1,010 30,000
1992/05/12 938 938 930 935 24,000
1992/05/11 918 918 918 918 1,000
1992/05/08 906 915 906 915 17,000
1992/05/07 905 905 900 905 7,000
1992/05/06 910 915 905 905 13,000
1992/05/01 920 920 910 910 2,000
1992/04/28 930 930 925 925 4,000
1992/04/27 930 930 930 930 3,000
1992/04/24 930 930 930 930 2,000
1992/04/23 930 930 930 930 2,000
1992/04/22 930 930 930 930 2,000
1992/04/21 930 940 930 940 2,000
1992/04/20 950 950 950 950 1,000
1992/04/17 924 944 924 944 11,000
1992/04/16 905 920 901 920 13,000
1992/04/15 891 901 891 900 12,000
1992/04/14 891 891 891 891 1,000
1992/04/13 881 881 881 881 4,000
1992/04/09 860 860 850 850 10,000
1992/04/08 900 900 880 880 5,000
1992/04/07 940 940 900 900 8,000
1992/04/06 950 950 950 950 1,000
1992/04/03 1,000 1,000 950 950 9,000
1992/03/30 1,040 1,040 1,040 1,040 1,000
1992/03/24 1,030 1,040 1,000 1,040 16,000
1992/03/23 1,070 1,080 1,050 1,050 8,000
1992/03/19 1,080 1,080 1,080 1,080 1,000
1992/03/18 1,080 1,080 1,080 1,080 2,000
1992/03/16 1,120 1,120 1,120 1,120 1,000
1992/03/13 1,120 1,120 1,120 1,120 1,000
1992/03/11 1,150 1,150 1,150 1,150 1,000
1992/03/10 1,170 1,170 1,170 1,170 2,000
1992/03/06 1,200 1,200 1,190 1,190 6,000
1992/03/05 1,210 1,210 1,210 1,210 1,000
1992/03/04 1,230 1,230 1,230 1,230 5,000
1992/03/03 1,230 1,230 1,230 1,230 2,000
1992/03/02 1,230 1,230 1,230 1,230 2,000
1992/02/28 1,250 1,250 1,250 1,250 1,000
1992/02/27 1,280 1,280 1,280 1,280 2,000
1992/02/26 1,250 1,290 1,250 1,290 33,000
1992/02/24 1,220 1,240 1,220 1,240 11,000
1992/02/20 1,240 1,270 1,240 1,270 4,000
1992/02/17 1,280 1,280 1,280 1,280 1,000
1992/02/14 1,280 1,280 1,280 1,280 3,000
1992/02/13 1,330 1,330 1,320 1,320 2,000
1992/02/12 1,330 1,330 1,330 1,330 1,000
1992/02/10 1,340 1,350 1,340 1,350 2,000
1992/02/07 1,380 1,380 1,380 1,380 2,000
1992/02/06 1,280 1,340 1,280 1,340 5,000
1992/02/05 1,260 1,260 1,260 1,260 1,000
1992/02/04 1,180 1,220 1,180 1,220 20,000
1992/02/03 1,140 1,180 1,140 1,160 24,000
1992/01/31 1,120 1,140 1,120 1,140 11,000
1992/01/30 1,120 1,140 1,110 1,110 6,000
1992/01/29 1,120 1,120 1,120 1,120 1,000
1992/01/28 1,120 1,120 1,120 1,120 2,000
1992/01/27 1,120 1,120 1,120 1,120 4,000
1992/01/24 1,150 1,150 1,120 1,120 2,000
1992/01/23 1,150 1,150 1,150 1,150 1,000
1992/01/22 1,190 1,190 1,190 1,190 1,000
1992/01/20 1,200 1,200 1,200 1,200 8,000
1992/01/17 1,200 1,200 1,200 1,200 1,000

このページの先頭へ