5208 (株)有沢製作所 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,3011,3011,3011,3011,000734.38
1998-12-291,3301,3301,3011,3012,000734.38
1998-12-281,3001,3001,3001,3001,000733.82
1998-12-251,2401,3001,2401,3005,000733.82
1998-12-241,1611,2001,1611,2004,000677.37
1998-12-221,3591,3601,3591,3606,000767.69
1998-12-211,3601,3601,3601,3603,000767.69
1998-12-181,3301,3801,3301,36016,000767.69
1998-12-171,3301,3911,3301,3608,000767.69
1998-12-161,3001,3001,3001,3005,000733.82
1998-12-151,3001,3001,2801,2806,000722.53
1998-12-141,2801,2801,2801,2802,000722.53
1998-12-111,2701,2701,2701,2706,000716.88
1998-12-101,3301,3301,3301,3302,000750.75
1998-12-091,3301,3301,3301,3307,000750.75
1998-12-071,3301,3401,3301,33011,000750.75
1998-12-041,3301,3301,3301,3301,000750.75
1998-12-031,3501,3601,3501,35819,000766.56
1998-12-021,3591,3591,3591,3591,000767.12
1998-11-301,3601,3601,3601,3604,000767.69
1998-11-271,3501,3601,3491,35028,000762.04
1998-11-261,3011,3501,3011,3509,000762.04
1998-11-251,3001,3001,3001,3007,000733.82
1998-11-241,3031,3101,2901,30042,000733.82
1998-11-201,2791,2791,2591,2605,000711.24
1998-11-051,2991,2991,2991,2991,000733.25
1998-11-041,2991,2991,2991,2992,000733.25
1998-10-271,1811,1811,1811,1812,000666.64
1998-10-231,2201,2201,1951,22040,000688.66
1998-10-221,2101,2201,2101,22057,000688.66
1998-10-211,2301,2501,2201,22034,000688.66
1998-10-201,2501,2501,2501,25021,000705.59
1998-10-191,2311,2501,2311,25016,000705.59
1998-10-161,2301,2301,2301,23045,000694.30
1998-10-151,2111,2401,2111,23015,000694.30
1998-10-141,2001,2101,2001,21010,000683.01
1998-10-131,2601,2631,2501,25019,000705.59
1998-10-121,3001,3001,3001,30017,000733.82
1998-10-091,3991,3991,3001,30019,000733.82
1998-10-081,4901,4901,4501,45010,000818.49
1998-10-061,2901,2901,2901,2904,000728.17
1998-10-051,2601,2901,2601,2903,000728.17
1998-10-021,2701,2701,2601,2604,000711.24
1998-10-011,3001,3001,2801,29061,000728.17
1998-09-301,3111,3201,3001,30021,000733.82
1998-09-281,2501,2501,2501,25015,000705.59
1998-09-251,4551,4561,4461,4509,000818.49
1998-09-241,4451,4561,4451,4565,000821.87
1998-09-221,4301,4301,4201,4306,000807.20
1998-09-181,4901,4901,4901,4904,000841.07
1998-09-171,5601,5701,5601,56069,000880.58
1998-09-141,5901,5901,5601,56015,000880.58
1998-09-111,5801,5801,5801,5808,000891.87
1998-09-101,5851,5851,5801,5802,000891.87
1998-09-091,5801,5801,5801,5805,000891.87
1998-09-081,6001,6001,5801,58016,000891.87
1998-09-071,5891,6301,5891,6007,000903.16
1998-09-041,5901,5901,5901,5901,000897.51
1998-09-031,5901,5901,5901,5903,000897.51
1998-09-021,6501,6501,6501,6502,000931.38
1998-09-011,5501,5501,5501,55021,000874.94
1998-08-311,5951,5951,5501,5505,000874.94
1998-08-281,5911,5911,5651,5653,000883.40
1998-08-271,5911,5911,5911,5912,000898.08
1998-08-261,5601,5801,5601,56182,000881.14
1998-08-251,5601,5601,5601,5609,000880.58
1998-08-241,5601,5601,5601,5603,000880.58
1998-08-211,5691,5691,5601,5603,000880.58
1998-08-201,6291,6291,6291,6291,000919.53
1998-08-171,6501,6501,6501,6501,000931.38
1998-08-141,6501,6501,6401,6509,000931.38
1998-08-131,6501,6501,6501,6508,000931.38
1998-08-121,6401,6401,6401,64017,000925.74
1998-08-111,6501,6501,6401,6402,000925.74
1998-08-101,6211,6211,6211,6211,000915.01
1998-08-071,6201,6201,6201,6201,000914.45
1998-08-061,6211,6211,6201,6203,000914.45
1998-08-051,6391,6401,6201,6206,000914.45
1998-08-041,6501,6501,6501,6501,000931.38
1998-07-311,5901,5901,5901,5901,000897.51
1998-07-301,5901,5901,5901,5901,000897.51
1998-07-291,5901,6091,5901,60126,000903.72
1998-07-281,6191,6191,6001,6127,000909.93
1998-07-241,6321,6321,6321,6321,000921.22
1998-07-231,6321,6321,6321,6321,000921.22
1998-07-221,6901,6901,6701,6705,000942.67
1998-07-211,6311,6311,6311,6312,000920.66
1998-07-171,6301,6301,6301,6301,000920.09
1998-07-161,6011,6011,6001,6005,000903.16
1998-07-151,6001,6011,6001,6014,000903.72
1998-07-141,6491,6601,6301,63013,000920.09
1998-07-131,6561,6561,6401,6503,000931.38
1998-07-101,6531,6561,6531,6566,000934.77
1998-07-091,6701,6701,6521,6523,000932.51
1998-07-081,6531,6531,6521,6522,000932.51
1998-07-071,6801,6801,6501,6508,000931.38
1998-07-061,6671,6911,6601,68024,000948.32
1998-07-031,6501,6501,6401,65023,000931.38
1998-07-021,6011,6501,6011,64515,000928.56
1998-07-011,5301,6001,5001,6009,000903.16
1998-06-301,4651,5001,4651,5002,000846.71
1998-06-241,4851,4851,4651,4652,000826.95
1998-06-231,4601,4701,4601,4657,000826.95
1998-06-221,5191,5191,5001,5104,000852.36
1998-06-191,5501,5501,5001,52012,000858
1998-06-181,5601,5601,5601,5601,000880.58
1998-06-171,5401,5701,5311,5708,000886.22
1998-06-111,6801,6801,6401,65020,000931.38
1998-06-101,6501,6601,6501,66016,000937.03
1998-06-091,6101,6101,6001,60023,000903.16
1998-06-081,6201,6201,6101,6103,000908.80
1998-06-041,6001,6301,5801,62029,000914.45
1998-06-031,5701,6001,5701,60017,000903.16
1998-06-021,5301,5401,5301,54012,000869.29
1998-06-011,5301,5401,5301,53010,000863.65
1998-05-281,5401,5401,5401,5402,000869.29
1998-05-271,5701,5701,5701,5702,000886.22
1998-05-261,5501,5501,5501,5507,000874.94
1998-05-251,4811,5301,4801,53041,000863.65
1998-05-221,3401,4651,3401,42072,000801.55
1998-05-211,3301,3401,3301,34026,000756.40
1998-05-201,3391,3401,3301,34012,000756.40
1998-05-191,3401,3401,3401,34017,000756.40
1998-05-181,3601,3601,3401,3407,000756.40
1998-05-151,4591,4591,3701,37027,000773.33
1998-05-141,4701,4701,4701,4701,000829.78
1998-05-131,4501,4501,4301,4408,000812.84
1998-05-121,4301,4301,4301,4308,000807.20
1998-05-111,4401,4401,4301,4304,000807.20
1998-05-081,4451,4451,4401,44010,000812.84
1998-05-071,4491,4491,4451,4452,000815.67
1998-05-061,4801,4801,4601,4606,000824.13
1998-05-011,4591,4601,4501,4504,000818.49
1998-04-301,4791,4791,4601,4606,000824.13
1998-04-281,4801,4801,4801,4804,000835.42
1998-04-271,4901,4901,4811,4815,000835.99
1998-04-241,4901,4901,4801,4907,000841.07
1998-04-231,4801,4801,4801,4803,000835.42
1998-04-221,4511,4511,4501,4502,000818.49
1998-04-211,4501,4501,4501,4505,000818.49
1998-04-201,4201,4201,4201,4202,000801.55
1998-04-171,4201,4201,4201,4207,000801.55
1998-04-161,3901,4101,3901,4109,000795.91
1998-04-151,3101,3101,3001,3107,000739.46
1998-04-101,3201,3301,2801,33038,000750.75
1998-04-091,2901,3101,2901,31022,000739.46
1998-04-081,3001,3001,2801,2908,000728.17
1998-04-071,3001,3001,2801,2805,000722.53
1998-04-061,3001,3001,3001,3005,000733.82
1998-04-031,2801,2801,2801,28012,000722.53
1998-04-021,2901,3101,2901,31016,000739.46
1998-04-011,3101,3101,3101,3101,000739.46
1998-03-311,2801,2801,2801,2801,000722.53
1998-03-261,2701,2701,2701,2703,000716.88
1998-03-251,2701,2701,2601,2607,000711.24
1998-03-241,3301,3301,2801,28016,000722.53
1998-03-231,3501,3501,3401,34030,000756.40
1998-03-201,3601,3801,3501,38011,000778.97
1998-03-191,3401,3501,3001,35012,000762.04
1998-03-181,4001,4001,4001,40011,000790.26
1998-03-171,4001,4001,4001,40031,000790.26
1998-03-161,4201,4201,4201,42011,000801.55
1998-03-131,4201,4201,4201,42011,000801.55
1998-03-121,4001,4001,4001,4003,000790.26
1998-03-111,4001,4001,4001,40012,000790.26
1998-03-101,4301,4501,4001,40012,000790.26
1998-03-091,4701,4701,4701,4701,000829.78
1998-03-061,4401,4701,4401,4703,000829.78
1998-03-051,4101,4701,4101,47015,000829.78
1998-03-041,4501,4701,4501,45025,000818.49
1998-03-021,4001,4001,4001,40010,000790.26
1998-02-271,4401,4401,4401,4403,000812.84
1998-02-261,4401,4401,4401,4402,000812.84
1998-02-241,4001,4101,4001,4105,000795.91
1998-02-231,4101,4101,4001,40012,000790.26
1998-02-201,4501,4501,4001,41020,000795.91
1998-02-191,4001,4001,4001,40011,000790.26
1998-02-181,4001,4001,4001,4001,000790.26
1998-02-171,4501,4501,4501,4501,000818.49
1998-02-161,4101,4101,4101,4102,000795.91
1998-02-131,4001,4101,4001,4105,000795.91
1998-02-121,4101,4101,4001,4007,000790.26
1998-02-061,4001,4001,4001,4002,000790.26
1998-01-291,5001,5001,5001,5001,000846.71
1998-01-281,5901,6001,5901,5904,000897.51
1998-01-271,5801,5801,5801,5801,000891.87
1998-01-261,4901,5501,4901,5504,000874.94
1998-01-231,4901,4901,4701,4704,000829.78
1998-01-221,4201,4201,4001,4002,000790.26
1998-01-211,4101,4101,4001,4003,000790.26
1998-01-201,4101,4101,4101,4102,000795.91
1998-01-191,4001,4001,4001,4003,000790.26
1998-01-161,2701,2701,2701,2703,000716.88
1998-01-141,2801,2801,2801,2801,000722.53
1998-01-131,2501,2501,2501,2504,000705.59
1998-01-091,2601,2701,2301,27018,000716.88
1998-01-081,2301,2301,2301,2304,000694.30
1998-01-071,2101,2201,2101,2203,000688.66
1998-01-061,2301,2301,2301,2301,000694.30
1998-01-051,2301,2301,2001,2007,000677.37

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