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
1989-12-262,5802,5802,5502,5503,0001,439.41
1989-12-252,6002,6002,6002,6002,0001,467.63
1989-12-202,5602,5902,5502,59017,0001,461.99
1989-12-182,6002,6002,6002,6003,0001,467.63
1989-12-152,6602,7002,6502,650347,0001,495.86
1989-12-142,6502,7002,6402,70016,0001,524.08
1989-12-132,6002,6502,6002,65010,0001,495.86
1989-12-122,5402,6502,5402,65054,0001,495.86
1989-12-112,5002,6002,5002,60014,0001,467.63
1989-12-082,4802,5002,4802,50019,0001,411.18
1989-12-072,4002,5002,4002,50036,0001,411.18
1989-12-062,4602,4602,4002,4003,0001,354.74
1989-12-052,5002,5002,4602,50017,0001,411.18
1989-12-042,4602,5002,4602,48033,0001,399.90
1989-12-012,5402,5502,4902,50036,0001,411.18
1989-11-302,5802,6602,5002,50078,0001,411.18
1989-11-292,4402,6602,2702,60079,0001,467.63
1989-11-282,3602,3602,3602,36017,0001,332.16
1989-11-272,5002,5002,4802,4806,0001,399.90
1989-11-242,5002,5002,5002,5006,0001,411.18
1989-11-222,5002,5002,5002,5002,0001,411.18
1989-11-212,5002,5002,5002,5002,0001,411.18
1989-11-172,5802,6102,5802,6105,0001,473.28
1989-11-162,6202,6202,6002,6106,0001,473.28
1989-11-152,6102,6402,6102,62010,0001,478.92
1989-11-142,6102,6202,6002,60013,0001,467.63
1989-11-132,6602,6602,6602,6603,0001,501.50
1989-11-102,7102,7102,6802,70036,0001,524.08
1989-11-092,8002,8002,7902,7905,0001,574.88
1989-11-082,7402,8002,7402,80023,0001,580.53
1989-11-072,7002,7502,7002,74013,0001,546.66
1989-11-062,6602,7202,6602,71023,0001,529.72
1989-11-022,7002,7002,6702,70010,0001,524.08
1989-11-012,6002,6502,6002,65029,0001,495.86
1989-10-312,5602,6002,5402,60030,0001,467.63
1989-10-272,6402,6402,5702,6008,0001,467.63
1989-10-252,6002,6002,5402,60053,0001,467.63
1989-10-242,6002,6002,5502,6009,0001,467.63
1989-10-232,6002,6002,6002,6004,0001,467.63
1989-10-202,7002,7002,6502,6707,0001,507.15
1989-10-192,7002,7202,6702,6705,0001,507.15
1989-10-182,6002,6202,5602,61025,0001,473.28
1989-10-172,6102,6102,5702,58013,0001,456.34
1989-10-162,6502,6502,6502,6508,0001,495.86
1989-10-132,8302,8302,7202,73017,0001,541.01
1989-10-122,8102,8102,7902,81020,0001,586.17
1989-10-112,8402,8402,7602,77033,0001,563.59
1989-10-092,8402,8402,7602,7605,0001,557.95
1989-10-062,7902,8402,7902,80027,0001,580.53
1989-10-052,8202,8402,7902,79069,0001,574.88
1989-10-042,6802,7002,6602,70029,0001,524.08
1989-10-032,6902,6902,6502,66022,0001,501.50
1989-10-022,6002,6502,6002,65016,0001,495.86
1989-09-292,5902,6402,5902,60025,0001,467.63
1989-09-282,6002,6002,5502,6008,0001,467.63
1989-09-272,5602,6002,5602,60015,0001,467.63
1989-09-262,5702,6002,5702,60023,0001,467.63
1989-09-252,5802,6002,5802,6006,0001,467.63
1989-09-222,6002,6002,5802,58045,0001,456.34
1989-09-212,6002,6002,5802,58024,0001,456.34
1989-09-202,6002,6002,5602,6008,0001,467.63
1989-09-192,6002,6002,5502,55033,0001,439.41
1989-09-182,6002,6302,6002,6309,0001,484.57
1989-09-142,6102,6102,6002,60022,0001,467.63
1989-09-132,6102,6302,6002,63021,0001,484.57
1989-09-122,6402,6402,6002,61018,0001,473.28
1989-09-112,6002,6302,6002,63013,0001,484.57
1989-09-082,6002,6002,5802,60026,0001,467.63
1989-09-072,6002,6002,5602,60035,0001,467.63
1989-09-062,6102,6302,6002,60014,0001,467.63
1989-09-052,6002,6402,6002,61014,0001,473.28
1989-09-042,6302,6702,6102,67014,0001,507.15
1989-09-012,6202,7002,6202,7003,0001,524.08
1989-08-312,6702,7002,6702,70010,0001,524.08
1989-08-302,6502,6502,6002,62030,0001,478.92
1989-08-292,7102,7302,6502,65038,0001,495.86
1989-08-282,7202,8202,7202,82042,0001,591.82
1989-08-252,6902,6902,6202,68017,0001,512.79
1989-08-242,7602,7602,6902,73011,0001,541.01
1989-08-232,7902,7902,7602,7604,0001,557.95
1989-08-222,8902,8902,8002,80010,0001,580.53
1989-08-212,8502,8502,8102,81020,0001,586.17
1989-08-182,9302,9302,8502,86049,0001,614.40
1989-08-172,8202,9402,8202,940269,0001,659.55
1989-08-162,8002,8902,7802,860113,0001,614.40
1989-08-152,7602,8802,7202,88043,0001,625.68
1989-08-142,8602,8602,7902,79015,0001,574.88
1989-08-112,8302,8702,8002,86056,0001,614.40
1989-08-102,7702,8502,7502,810452,0001,586.17
1989-08-092,7902,8002,7302,73073,0001,541.01
1989-08-082,6402,7702,6202,77086,0001,563.59
1989-08-072,6602,7002,6202,62010,0001,478.92
1989-08-042,6502,6902,6502,6506,0001,495.86
1989-08-032,6902,6902,6702,6705,0001,507.15
1989-08-022,7402,8102,6502,65054,0001,495.86
1989-08-012,7402,7402,6502,70023,0001,524.08
1989-07-312,7902,7902,7302,77022,0001,563.59
1989-07-282,6902,7702,6902,77045,0001,563.59
1989-07-272,5102,6202,5102,62039,0001,478.92
1989-07-262,5002,5202,5002,500116,0001,411.18
1989-07-252,5402,5502,5002,52078,0001,422.47
1989-07-242,5502,5802,4702,580145,0001,456.34
1989-07-212,6502,6802,5602,59033,0001,461.99
1989-07-202,6802,7102,6202,62076,0001,478.92
1989-07-192,7902,8002,5902,600203,0001,467.63
1989-07-183,1003,1403,0403,040385,0001,716
1989-07-173,1403,1403,1003,14077,0001,772.45
1989-07-143,1103,2103,1003,160550,0001,783.74
1989-07-133,0403,1603,0403,16085,0001,783.74
1989-07-123,0703,0802,9503,060228,0001,727.29
1989-07-113,0703,1203,0503,05069,0001,721.65
1989-07-103,1503,2303,1003,150163,0001,778.09
1989-07-073,0103,1503,0003,150299,0001,778.09
1989-07-063,0003,0802,9803,040894,9991,716
1989-07-052,9403,0202,9403,0201,144,9991,704.71
1989-07-042,9502,9502,8702,950148,0001,665.20
1989-07-032,8502,9202,8102,920132,0001,648.26
1989-06-302,7202,8802,7202,850325,0001,608.75
1989-06-292,7302,7902,7202,720186,0001,535.37
1989-06-282,5302,7802,5102,770552,0001,563.59
1989-06-272,5402,6302,5302,550313,0001,439.41
1989-06-262,6102,6102,5102,550123,0001,439.41
1989-06-232,4902,6002,4502,570493,0001,450.70
1989-06-222,4002,4602,3502,4601,152,9991,388.61
1989-06-212,2902,4602,2902,3201,125,9991,309.58
1989-06-202,2502,2702,2102,250236,0001,270.07
1989-06-192,2902,2902,2402,290236,0001,292.65
1989-06-162,0502,2902,0502,250430,0001,270.07
1989-06-151,8602,0101,8601,990150,0001,123.30
1989-06-141,8001,8601,8001,85028,0001,044.28
1989-06-131,7801,7801,7801,7809,0001,004.76
1989-06-121,7601,8501,7601,85039,0001,044.28
1989-06-071,7501,8001,7001,80026,0001,016.05
1989-06-061,7601,7701,7601,76023,000993.47
1989-05-231,8401,8401,8401,8403,0001,038.63
1989-05-181,8201,8701,8201,8702,0001,055.57
1989-05-151,8801,8801,8801,8801,0001,061.21
1989-05-121,7901,8201,7901,8204,0001,027.34
1989-04-271,8501,8501,7901,85015,0001,044.28
1989-04-251,8301,8501,8301,8503,0001,044.28
1989-04-241,7901,8301,7901,8308,0001,032.99
1989-04-171,8001,8501,8001,8505,0001,044.28
1989-04-101,8601,8901,8601,8903,0001,066.86
1989-04-071,8901,8901,8901,8902,0001,066.86
1989-04-061,8901,8901,8901,8905,0001,066.86
1989-04-051,8901,8901,8901,8902,0001,066.86
1989-04-041,8901,8901,8801,8807,0001,061.21
1989-04-031,8501,8501,8501,8502,0001,044.28
1989-03-311,8201,8801,8201,8803,0001,061.21
1989-03-291,8401,8501,8401,85012,0001,044.28
1989-03-151,8701,8901,8701,8907,0001,066.86
1989-03-141,9001,9001,9001,90010,0001,072.50
1989-03-131,7801,8701,7801,87029,0001,055.57
1989-03-101,7801,8001,7801,80050,0001,016.05
1989-03-021,7901,8801,7901,8806,0001,061.21
1989-03-011,8501,8501,8501,8501,0001,044.28
1989-02-151,8701,8701,8701,8707,0001,055.57
1989-02-141,8701,9001,8501,90010,0001,072.50
1989-02-131,8301,9001,8301,9006,0001,072.50
1989-02-101,8001,8801,8001,88025,0001,061.21
1989-02-091,8501,8501,8501,8505,0001,044.28
1989-02-081,8701,9001,8501,8909,0001,066.86
1989-02-071,8501,8701,8501,87019,0001,055.57
1989-02-061,8501,8501,8501,8501,0001,044.28
1989-01-301,8201,8501,8201,8505,0001,044.28
1989-01-281,7901,8701,7901,85011,0001,044.28
1989-01-261,8101,8501,8101,85010,0001,044.28
1989-01-101,8001,8701,8001,87011,0001,055.57

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