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
1999/12/30 1,980 1,980 1,980 1,980 1,000
1999/12/29 1,900 1,980 1,899 1,980 6,000
1999/12/28 2,000 2,000 1,950 1,950 8,000
1999/12/27 2,000 2,010 1,998 2,000 12,000
1999/12/24 1,980 2,050 1,980 2,010 19,000
1999/12/22 2,030 2,100 2,010 2,100 34,000
1999/12/21 2,215 2,215 2,070 2,070 12,000
1999/12/20 2,530 2,530 2,220 2,220 8,000
1999/12/17 2,305 2,305 2,250 2,290 10,000
1999/12/16 2,290 2,300 2,230 2,250 43,000
1999/12/15 2,400 2,400 2,290 2,290 55,000
1999/12/14 2,500 2,500 2,360 2,400 43,000
1999/12/13 2,640 2,640 2,500 2,500 28,000
1999/12/10 2,430 2,600 2,430 2,600 11,000
1999/12/09 2,350 2,370 2,350 2,370 15,000
1999/12/08 2,350 2,400 2,350 2,400 21,000
1999/12/07 2,280 2,305 2,280 2,300 12,000
1999/12/06 2,650 2,650 2,600 2,600 7,000
1999/12/03 2,600 2,700 2,600 2,700 24,000
1999/12/02 2,690 2,690 2,600 2,600 34,000
1999/12/01 2,600 2,620 2,600 2,620 2,000
1999/11/30 2,700 2,700 2,700 2,700 1,000
1999/11/29 2,700 2,700 2,700 2,700 5,000
1999/11/25 2,700 2,700 2,620 2,650 11,000
1999/11/24 2,700 2,720 2,700 2,700 20,000
1999/11/22 2,800 2,800 2,740 2,770 14,000
1999/11/19 2,940 2,940 2,800 2,800 14,000
1999/11/18 2,790 2,850 2,790 2,850 8,000
1999/11/17 2,700 2,750 2,700 2,750 9,000
1999/11/16 2,700 2,700 2,700 2,700 7,000
1999/11/15 2,700 2,710 2,700 2,710 6,000
1999/11/12 2,700 2,700 2,700 2,700 7,000
1999/11/11 2,650 2,750 2,650 2,750 10,000
1999/11/10 2,650 2,700 2,650 2,650 54,000
1999/11/09 2,750 2,760 2,700 2,700 12,000
1999/11/08 2,785 2,795 2,785 2,785 5,000
1999/11/05 2,805 2,880 2,800 2,800 17,000
1999/11/04 2,800 2,815 2,800 2,805 7,000
1999/11/02 2,900 2,900 2,800 2,825 10,000
1999/11/01 2,955 2,955 2,900 2,900 13,000
1999/10/29 2,970 2,970 2,950 2,950 7,000
1999/10/28 2,950 2,970 2,950 2,970 6,000
1999/10/27 2,970 2,970 2,850 2,920 11,000
1999/10/26 2,910 2,910 2,900 2,900 5,000
1999/10/25 2,900 3,000 2,900 2,990 13,000
1999/10/22 2,750 2,800 2,750 2,800 4,000
1999/10/21 2,770 2,800 2,750 2,760 24,000
1999/10/20 2,830 2,910 2,830 2,900 7,000
1999/10/19 2,755 2,755 2,755 2,755 2,000
1999/10/18 2,750 2,810 2,650 2,755 41,000
1999/10/15 2,830 2,830 2,710 2,750 19,000
1999/10/14 2,910 2,910 2,850 2,850 4,000
1999/10/12 3,010 3,010 2,910 2,910 6,000
1999/10/08 3,100 3,100 2,950 3,080 20,000
1999/10/07 2,910 3,050 2,900 3,000 65,000
1999/10/06 2,890 2,890 2,715 2,750 9,000
1999/10/05 2,800 2,840 2,795 2,840 23,000
1999/10/04 2,955 2,960 2,900 2,900 31,000
1999/10/01 2,750 3,000 2,750 2,990 20,000
1999/09/30 2,710 2,750 2,710 2,750 11,000
1999/09/29 2,750 2,750 2,710 2,710 5,000
1999/09/28 2,810 2,810 2,750 2,750 2,000
1999/09/27 2,695 2,770 2,695 2,770 17,000
1999/09/24 2,800 2,800 2,670 2,690 35,000
1999/09/22 2,995 3,000 2,860 2,860 10,000
1999/09/21 3,100 3,150 3,100 3,100 24,000
1999/09/20 3,000 3,100 3,000 3,100 5,000
1999/09/17 2,980 3,000 2,980 3,000 25,000
1999/09/16 3,100 3,100 2,940 2,940 41,000
1999/09/14 3,170 3,170 3,050 3,130 55,000
1999/09/13 3,210 3,210 3,160 3,180 127,000
1999/09/10 3,000 3,070 3,000 3,010 11,000
1999/09/09 3,100 3,100 2,990 2,990 36,000
1999/09/08 3,150 3,150 3,010 3,100 24,000
1999/09/07 3,100 3,200 3,090 3,180 137,000
1999/09/06 2,875 3,000 2,875 3,000 76,000
1999/09/03 2,700 2,800 2,700 2,780 57,000
1999/09/02 2,750 2,780 2,740 2,780 35,000
1999/09/01 2,760 2,850 2,750 2,770 23,000
1999/08/31 2,890 2,890 2,750 2,840 25,000
1999/08/30 2,750 2,890 2,750 2,890 4,000
1999/08/27 2,890 2,900 2,750 2,900 22,000
1999/08/26 2,840 2,840 2,835 2,835 2,000
1999/08/25 2,850 2,850 2,850 2,850 8,000
1999/08/24 2,900 2,900 2,810 2,810 5,000
1999/08/23 2,840 2,890 2,840 2,890 6,000
1999/08/20 2,855 2,855 2,850 2,850 9,000
1999/08/19 2,870 2,880 2,770 2,770 20,000
1999/08/18 2,930 3,000 2,930 2,950 56,000
1999/08/17 2,760 2,850 2,760 2,810 24,000
1999/08/16 2,740 2,745 2,710 2,740 25,000
1999/08/13 2,705 2,745 2,600 2,700 20,000
1999/08/12 2,590 2,640 2,590 2,620 26,000
1999/08/11 2,440 2,600 2,440 2,590 23,000
1999/08/10 2,615 2,615 2,600 2,600 13,000
1999/08/09 2,710 2,750 2,610 2,610 8,000
1999/08/06 2,750 2,750 2,750 2,750 2,000
1999/08/05 2,800 2,950 2,750 2,750 48,000
1999/08/04 2,795 2,820 2,795 2,800 43,000
1999/08/03 2,850 2,860 2,770 2,850 56,000
1999/08/02 2,800 2,800 2,800 2,800 3,000
1999/07/30 2,885 2,900 2,850 2,900 13,000
1999/07/29 2,800 3,000 2,800 2,950 34,000
1999/07/28 2,765 2,800 2,760 2,760 3,000
1999/07/27 2,750 2,760 2,720 2,760 45,000
1999/07/26 2,620 2,720 2,610 2,720 20,000
1999/07/23 2,530 2,740 2,530 2,700 8,000
1999/07/22 2,760 2,770 2,755 2,760 9,000
1999/07/21 2,880 2,880 2,760 2,760 5,000
1999/07/19 2,980 2,980 2,880 2,880 14,000
1999/07/16 2,990 2,990 2,950 2,990 17,000
1999/07/15 2,950 2,990 2,935 2,990 12,000
1999/07/14 2,910 3,000 2,910 2,995 14,000
1999/07/13 3,010 3,010 2,910 2,990 33,000
1999/07/12 2,860 3,000 2,860 3,000 56,000
1999/07/09 3,000 3,000 2,950 3,000 45,000
1999/07/08 3,170 3,170 3,090 3,120 114,000
1999/07/07 3,200 3,240 3,130 3,190 118,000
1999/07/06 3,260 3,260 3,100 3,150 90,000
1999/07/05 3,000 3,300 2,950 3,260 286,000
1999/07/02 2,980 3,090 2,900 2,970 217,000
1999/07/01 2,700 2,850 2,660 2,780 111,000
1999/06/30 2,700 2,700 2,630 2,690 63,000
1999/06/29 2,500 2,700 2,480 2,670 107,000
1999/06/28 2,510 2,510 2,500 2,500 34,000
1999/06/25 2,530 2,550 2,480 2,550 22,000
1999/06/24 2,560 2,560 2,500 2,555 30,000
1999/06/23 2,590 2,600 2,560 2,580 52,000
1999/06/22 2,500 2,600 2,490 2,600 170,000
1999/06/21 2,590 2,600 2,560 2,600 22,000
1999/06/18 2,490 2,640 2,440 2,600 74,000
1999/06/17 2,540 2,540 2,450 2,490 11,000
1999/06/16 2,365 2,550 2,365 2,530 23,000
1999/06/15 2,550 2,560 2,290 2,330 65,000
1999/06/14 2,525 2,620 2,525 2,620 104,000
1999/06/11 2,510 2,650 2,510 2,600 115,000
1999/06/10 2,230 2,600 2,230 2,550 121,000
1999/06/09 2,350 2,350 2,250 2,350 52,000
1999/06/08 2,385 2,400 2,350 2,355 146,000
1999/06/07 2,200 2,400 2,195 2,375 245,000
1999/06/04 1,990 2,080 1,980 2,060 170,000
1999/06/03 1,861 1,980 1,861 1,930 197,000
1999/06/02 1,865 1,900 1,830 1,861 89,000
1999/06/01 1,805 1,900 1,805 1,835 141,000
1999/05/31 1,711 1,830 1,711 1,800 33,000
1999/05/28 1,680 1,710 1,680 1,700 17,000
1999/05/27 1,690 1,740 1,690 1,700 4,000
1999/05/26 1,690 1,690 1,670 1,670 13,000
1999/05/25 1,701 1,701 1,691 1,701 12,000
1999/05/24 1,700 1,700 1,690 1,690 5,000
1999/05/21 1,700 1,711 1,670 1,700 28,000
1999/05/20 1,750 1,750 1,690 1,700 57,000
1999/05/19 1,760 1,760 1,750 1,750 14,000
1999/05/18 1,790 1,803 1,760 1,760 30,000
1999/05/17 1,850 1,850 1,750 1,800 19,000
1999/05/14 1,870 1,870 1,841 1,850 41,000
1999/05/13 1,800 1,880 1,800 1,870 90,000
1999/05/12 1,760 1,815 1,760 1,800 71,000
1999/05/11 1,760 1,760 1,721 1,730 16,000
1999/05/10 1,780 1,780 1,700 1,700 72,000
1999/05/07 1,800 1,820 1,750 1,780 130,000
1999/05/06 1,670 1,810 1,670 1,791 190,000
1999/04/30 1,649 1,659 1,615 1,659 46,000
1999/04/28 1,572 1,650 1,572 1,650 55,000
1999/04/27 1,590 1,590 1,570 1,571 14,000
1999/04/26 1,560 1,590 1,550 1,550 36,000
1999/04/23 1,520 1,550 1,500 1,530 55,000
1999/04/22 1,550 1,580 1,520 1,520 18,000
1999/04/21 1,520 1,520 1,520 1,520 12,000
1999/04/20 1,569 1,569 1,530 1,550 11,000
1999/04/19 1,600 1,600 1,570 1,580 9,000
1999/04/16 1,594 1,594 1,570 1,580 17,000
1999/04/15 1,560 1,599 1,560 1,595 41,000
1999/04/14 1,550 1,570 1,500 1,530 11,000
1999/04/13 1,570 1,600 1,550 1,550 17,000
1999/04/12 1,600 1,610 1,531 1,570 21,000
1999/04/09 1,600 1,610 1,550 1,600 24,000
1999/04/08 1,690 1,690 1,630 1,630 32,000
1999/04/07 1,581 1,680 1,580 1,670 121,000
1999/04/06 1,600 1,600 1,522 1,580 54,000
1999/04/05 1,571 1,610 1,570 1,600 90,000
1999/04/02 1,500 1,580 1,499 1,570 128,000
1999/04/01 1,455 1,530 1,455 1,481 81,000
1999/03/31 1,520 1,550 1,455 1,455 68,000
1999/03/30 1,477 1,520 1,472 1,500 115,000
1999/03/29 1,386 1,490 1,386 1,477 87,000
1999/03/26 1,450 1,470 1,370 1,375 91,000
1999/03/25 1,331 1,420 1,331 1,420 79,000
1999/03/24 1,379 1,379 1,330 1,330 10,000
1999/03/23 1,410 1,470 1,360 1,380 26,000
1999/03/19 1,300 1,400 1,300 1,400 65,000
1999/03/18 1,290 1,290 1,271 1,280 14,000
1999/03/17 1,280 1,281 1,280 1,280 10,000
1999/03/16 1,270 1,270 1,251 1,260 26,000
1999/03/15 1,310 1,310 1,290 1,290 10,000
1999/03/12 1,250 1,270 1,241 1,270 23,000
1999/03/11 1,270 1,270 1,250 1,250 11,000
1999/03/10 1,270 1,290 1,250 1,260 28,000
1999/03/09 1,280 1,285 1,270 1,270 31,000
1999/03/08 1,300 1,310 1,285 1,285 43,000
1999/03/05 1,250 1,290 1,250 1,285 78,000
1999/03/04 1,230 1,260 1,230 1,251 19,000
1999/03/03 1,240 1,245 1,230 1,230 23,000
1999/03/02 1,241 1,250 1,220 1,245 40,000
1999/03/01 1,211 1,245 1,210 1,240 64,000
1999/02/26 1,220 1,220 1,200 1,201 43,000
1999/02/25 1,200 1,220 1,200 1,220 20,000
1999/02/24 1,181 1,201 1,181 1,200 8,000
1999/02/23 1,169 1,190 1,169 1,190 5,000
1999/02/22 1,170 1,170 1,165 1,170 4,000
1999/02/19 1,170 1,170 1,170 1,170 5,000
1999/02/18 1,170 1,170 1,162 1,170 6,000
1999/02/17 1,160 1,170 1,151 1,170 13,000
1999/02/16 1,111 1,160 1,111 1,160 14,000
1999/02/15 1,170 1,170 1,131 1,131 8,000
1999/02/12 1,150 1,200 1,150 1,190 15,000
1999/02/10 1,150 1,170 1,150 1,170 6,000
1999/02/09 1,155 1,155 1,150 1,150 3,000
1999/02/08 1,158 1,165 1,150 1,150 8,000
1999/02/05 1,190 1,190 1,155 1,155 2,000
1999/02/04 1,200 1,200 1,200 1,200 1,000
1999/02/03 1,151 1,160 1,151 1,160 8,000
1999/02/02 1,199 1,200 1,150 1,150 31,000
1999/02/01 1,189 1,210 1,189 1,200 19,000
1999/01/29 1,190 1,200 1,189 1,200 10,000
1999/01/28 1,180 1,180 1,180 1,180 2,000
1999/01/27 1,176 1,176 1,176 1,176 3,000
1999/01/26 1,180 1,180 1,160 1,160 7,000
1999/01/25 1,181 1,181 1,150 1,150 3,000
1999/01/22 1,180 1,180 1,180 1,180 5,000
1999/01/21 1,150 1,239 1,150 1,180 23,000
1999/01/20 1,270 1,270 1,250 1,250 11,000
1999/01/18 1,250 1,250 1,250 1,250 10,000
1999/01/14 1,250 1,250 1,250 1,250 1,000
1999/01/13 1,265 1,265 1,265 1,265 1,000
1999/01/12 1,265 1,265 1,265 1,265 1,000
1999/01/11 1,265 1,265 1,265 1,265 3,000
1999/01/08 1,269 1,270 1,265 1,265 35,000
1999/01/07 1,270 1,290 1,270 1,270 12,000
1999/01/06 1,300 1,300 1,260 1,260 4,000
1999/01/05 1,300 1,300 1,280 1,280 8,000
1999/01/04 1,330 1,330 1,330 1,330 1,000

このページの先頭へ