5208 (株)有沢製作所の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-26	2,580	2,580	2,550	2,550	3,000	1,439.41
1989-12-25	2,600	2,600	2,600	2,600	2,000	1,467.63
1989-12-20	2,560	2,590	2,550	2,590	17,000	1,461.99
1989-12-18	2,600	2,600	2,600	2,600	3,000	1,467.63
1989-12-15	2,660	2,700	2,650	2,650	347,000	1,495.86
1989-12-14	2,650	2,700	2,640	2,700	16,000	1,524.08
1989-12-13	2,600	2,650	2,600	2,650	10,000	1,495.86
1989-12-12	2,540	2,650	2,540	2,650	54,000	1,495.86
1989-12-11	2,500	2,600	2,500	2,600	14,000	1,467.63
1989-12-08	2,480	2,500	2,480	2,500	19,000	1,411.18
1989-12-07	2,400	2,500	2,400	2,500	36,000	1,411.18
1989-12-06	2,460	2,460	2,400	2,400	3,000	1,354.74
1989-12-05	2,500	2,500	2,460	2,500	17,000	1,411.18
1989-12-04	2,460	2,500	2,460	2,480	33,000	1,399.90
1989-12-01	2,540	2,550	2,490	2,500	36,000	1,411.18
1989-11-30	2,580	2,660	2,500	2,500	78,000	1,411.18
1989-11-29	2,440	2,660	2,270	2,600	79,000	1,467.63
1989-11-28	2,360	2,360	2,360	2,360	17,000	1,332.16
1989-11-27	2,500	2,500	2,480	2,480	6,000	1,399.90
1989-11-24	2,500	2,500	2,500	2,500	6,000	1,411.18
1989-11-22	2,500	2,500	2,500	2,500	2,000	1,411.18
1989-11-21	2,500	2,500	2,500	2,500	2,000	1,411.18
1989-11-17	2,580	2,610	2,580	2,610	5,000	1,473.28
1989-11-16	2,620	2,620	2,600	2,610	6,000	1,473.28
1989-11-15	2,610	2,640	2,610	2,620	10,000	1,478.92
1989-11-14	2,610	2,620	2,600	2,600	13,000	1,467.63
1989-11-13	2,660	2,660	2,660	2,660	3,000	1,501.50
1989-11-10	2,710	2,710	2,680	2,700	36,000	1,524.08
1989-11-09	2,800	2,800	2,790	2,790	5,000	1,574.88
1989-11-08	2,740	2,800	2,740	2,800	23,000	1,580.53
1989-11-07	2,700	2,750	2,700	2,740	13,000	1,546.66
1989-11-06	2,660	2,720	2,660	2,710	23,000	1,529.72
1989-11-02	2,700	2,700	2,670	2,700	10,000	1,524.08
1989-11-01	2,600	2,650	2,600	2,650	29,000	1,495.86
1989-10-31	2,560	2,600	2,540	2,600	30,000	1,467.63
1989-10-27	2,640	2,640	2,570	2,600	8,000	1,467.63
1989-10-25	2,600	2,600	2,540	2,600	53,000	1,467.63
1989-10-24	2,600	2,600	2,550	2,600	9,000	1,467.63
1989-10-23	2,600	2,600	2,600	2,600	4,000	1,467.63
1989-10-20	2,700	2,700	2,650	2,670	7,000	1,507.15
1989-10-19	2,700	2,720	2,670	2,670	5,000	1,507.15
1989-10-18	2,600	2,620	2,560	2,610	25,000	1,473.28
1989-10-17	2,610	2,610	2,570	2,580	13,000	1,456.34
1989-10-16	2,650	2,650	2,650	2,650	8,000	1,495.86
1989-10-13	2,830	2,830	2,720	2,730	17,000	1,541.01
1989-10-12	2,810	2,810	2,790	2,810	20,000	1,586.17
1989-10-11	2,840	2,840	2,760	2,770	33,000	1,563.59
1989-10-09	2,840	2,840	2,760	2,760	5,000	1,557.95
1989-10-06	2,790	2,840	2,790	2,800	27,000	1,580.53
1989-10-05	2,820	2,840	2,790	2,790	69,000	1,574.88
1989-10-04	2,680	2,700	2,660	2,700	29,000	1,524.08
1989-10-03	2,690	2,690	2,650	2,660	22,000	1,501.50
1989-10-02	2,600	2,650	2,600	2,650	16,000	1,495.86
1989-09-29	2,590	2,640	2,590	2,600	25,000	1,467.63
1989-09-28	2,600	2,600	2,550	2,600	8,000	1,467.63
1989-09-27	2,560	2,600	2,560	2,600	15,000	1,467.63
1989-09-26	2,570	2,600	2,570	2,600	23,000	1,467.63
1989-09-25	2,580	2,600	2,580	2,600	6,000	1,467.63
1989-09-22	2,600	2,600	2,580	2,580	45,000	1,456.34
1989-09-21	2,600	2,600	2,580	2,580	24,000	1,456.34
1989-09-20	2,600	2,600	2,560	2,600	8,000	1,467.63
1989-09-19	2,600	2,600	2,550	2,550	33,000	1,439.41
1989-09-18	2,600	2,630	2,600	2,630	9,000	1,484.57
1989-09-14	2,610	2,610	2,600	2,600	22,000	1,467.63
1989-09-13	2,610	2,630	2,600	2,630	21,000	1,484.57
1989-09-12	2,640	2,640	2,600	2,610	18,000	1,473.28
1989-09-11	2,600	2,630	2,600	2,630	13,000	1,484.57
1989-09-08	2,600	2,600	2,580	2,600	26,000	1,467.63
1989-09-07	2,600	2,600	2,560	2,600	35,000	1,467.63
1989-09-06	2,610	2,630	2,600	2,600	14,000	1,467.63
1989-09-05	2,600	2,640	2,600	2,610	14,000	1,473.28
1989-09-04	2,630	2,670	2,610	2,670	14,000	1,507.15
1989-09-01	2,620	2,700	2,620	2,700	3,000	1,524.08
1989-08-31	2,670	2,700	2,670	2,700	10,000	1,524.08
1989-08-30	2,650	2,650	2,600	2,620	30,000	1,478.92
1989-08-29	2,710	2,730	2,650	2,650	38,000	1,495.86
1989-08-28	2,720	2,820	2,720	2,820	42,000	1,591.82
1989-08-25	2,690	2,690	2,620	2,680	17,000	1,512.79
1989-08-24	2,760	2,760	2,690	2,730	11,000	1,541.01
1989-08-23	2,790	2,790	2,760	2,760	4,000	1,557.95
1989-08-22	2,890	2,890	2,800	2,800	10,000	1,580.53
1989-08-21	2,850	2,850	2,810	2,810	20,000	1,586.17
1989-08-18	2,930	2,930	2,850	2,860	49,000	1,614.40
1989-08-17	2,820	2,940	2,820	2,940	269,000	1,659.55
1989-08-16	2,800	2,890	2,780	2,860	113,000	1,614.40
1989-08-15	2,760	2,880	2,720	2,880	43,000	1,625.68
1989-08-14	2,860	2,860	2,790	2,790	15,000	1,574.88
1989-08-11	2,830	2,870	2,800	2,860	56,000	1,614.40
1989-08-10	2,770	2,850	2,750	2,810	452,000	1,586.17
1989-08-09	2,790	2,800	2,730	2,730	73,000	1,541.01
1989-08-08	2,640	2,770	2,620	2,770	86,000	1,563.59
1989-08-07	2,660	2,700	2,620	2,620	10,000	1,478.92
1989-08-04	2,650	2,690	2,650	2,650	6,000	1,495.86
1989-08-03	2,690	2,690	2,670	2,670	5,000	1,507.15
1989-08-02	2,740	2,810	2,650	2,650	54,000	1,495.86
1989-08-01	2,740	2,740	2,650	2,700	23,000	1,524.08
1989-07-31	2,790	2,790	2,730	2,770	22,000	1,563.59
1989-07-28	2,690	2,770	2,690	2,770	45,000	1,563.59
1989-07-27	2,510	2,620	2,510	2,620	39,000	1,478.92
1989-07-26	2,500	2,520	2,500	2,500	116,000	1,411.18
1989-07-25	2,540	2,550	2,500	2,520	78,000	1,422.47
1989-07-24	2,550	2,580	2,470	2,580	145,000	1,456.34
1989-07-21	2,650	2,680	2,560	2,590	33,000	1,461.99
1989-07-20	2,680	2,710	2,620	2,620	76,000	1,478.92
1989-07-19	2,790	2,800	2,590	2,600	203,000	1,467.63
1989-07-18	3,100	3,140	3,040	3,040	385,000	1,716
1989-07-17	3,140	3,140	3,100	3,140	77,000	1,772.45
1989-07-14	3,110	3,210	3,100	3,160	550,000	1,783.74
1989-07-13	3,040	3,160	3,040	3,160	85,000	1,783.74
1989-07-12	3,070	3,080	2,950	3,060	228,000	1,727.29
1989-07-11	3,070	3,120	3,050	3,050	69,000	1,721.65
1989-07-10	3,150	3,230	3,100	3,150	163,000	1,778.09
1989-07-07	3,010	3,150	3,000	3,150	299,000	1,778.09
1989-07-06	3,000	3,080	2,980	3,040	894,999	1,716
1989-07-05	2,940	3,020	2,940	3,020	1,144,999	1,704.71
1989-07-04	2,950	2,950	2,870	2,950	148,000	1,665.20
1989-07-03	2,850	2,920	2,810	2,920	132,000	1,648.26
1989-06-30	2,720	2,880	2,720	2,850	325,000	1,608.75
1989-06-29	2,730	2,790	2,720	2,720	186,000	1,535.37
1989-06-28	2,530	2,780	2,510	2,770	552,000	1,563.59
1989-06-27	2,540	2,630	2,530	2,550	313,000	1,439.41
1989-06-26	2,610	2,610	2,510	2,550	123,000	1,439.41
1989-06-23	2,490	2,600	2,450	2,570	493,000	1,450.70
1989-06-22	2,400	2,460	2,350	2,460	1,152,999	1,388.61
1989-06-21	2,290	2,460	2,290	2,320	1,125,999	1,309.58
1989-06-20	2,250	2,270	2,210	2,250	236,000	1,270.07
1989-06-19	2,290	2,290	2,240	2,290	236,000	1,292.65
1989-06-16	2,050	2,290	2,050	2,250	430,000	1,270.07
1989-06-15	1,860	2,010	1,860	1,990	150,000	1,123.30
1989-06-14	1,800	1,860	1,800	1,850	28,000	1,044.28
1989-06-13	1,780	1,780	1,780	1,780	9,000	1,004.76
1989-06-12	1,760	1,850	1,760	1,850	39,000	1,044.28
1989-06-07	1,750	1,800	1,700	1,800	26,000	1,016.05
1989-06-06	1,760	1,770	1,760	1,760	23,000	993.47
1989-05-23	1,840	1,840	1,840	1,840	3,000	1,038.63
1989-05-18	1,820	1,870	1,820	1,870	2,000	1,055.57
1989-05-15	1,880	1,880	1,880	1,880	1,000	1,061.21
1989-05-12	1,790	1,820	1,790	1,820	4,000	1,027.34
1989-04-27	1,850	1,850	1,790	1,850	15,000	1,044.28
1989-04-25	1,830	1,850	1,830	1,850	3,000	1,044.28
1989-04-24	1,790	1,830	1,790	1,830	8,000	1,032.99
1989-04-17	1,800	1,850	1,800	1,850	5,000	1,044.28
1989-04-10	1,860	1,890	1,860	1,890	3,000	1,066.86
1989-04-07	1,890	1,890	1,890	1,890	2,000	1,066.86
1989-04-06	1,890	1,890	1,890	1,890	5,000	1,066.86
1989-04-05	1,890	1,890	1,890	1,890	2,000	1,066.86
1989-04-04	1,890	1,890	1,880	1,880	7,000	1,061.21
1989-04-03	1,850	1,850	1,850	1,850	2,000	1,044.28
1989-03-31	1,820	1,880	1,820	1,880	3,000	1,061.21
1989-03-29	1,840	1,850	1,840	1,850	12,000	1,044.28
1989-03-15	1,870	1,890	1,870	1,890	7,000	1,066.86
1989-03-14	1,900	1,900	1,900	1,900	10,000	1,072.50
1989-03-13	1,780	1,870	1,780	1,870	29,000	1,055.57
1989-03-10	1,780	1,800	1,780	1,800	50,000	1,016.05
1989-03-02	1,790	1,880	1,790	1,880	6,000	1,061.21
1989-03-01	1,850	1,850	1,850	1,850	1,000	1,044.28
1989-02-15	1,870	1,870	1,870	1,870	7,000	1,055.57
1989-02-14	1,870	1,900	1,850	1,900	10,000	1,072.50
1989-02-13	1,830	1,900	1,830	1,900	6,000	1,072.50
1989-02-10	1,800	1,880	1,800	1,880	25,000	1,061.21
1989-02-09	1,850	1,850	1,850	1,850	5,000	1,044.28
1989-02-08	1,870	1,900	1,850	1,890	9,000	1,066.86
1989-02-07	1,850	1,870	1,850	1,870	19,000	1,055.57
1989-02-06	1,850	1,850	1,850	1,850	1,000	1,044.28
1989-01-30	1,820	1,850	1,820	1,850	5,000	1,044.28
1989-01-28	1,790	1,870	1,790	1,850	11,000	1,044.28
1989-01-26	1,810	1,850	1,810	1,850	10,000	1,044.28
1989-01-10	1,800	1,870	1,800	1,870	11,000	1,055.57

分割・併合履歴： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5208 (株)有沢製作所 の時系列データ [1989年度]

5208 (株)有沢製作所の時系列データ [1989年度]