5208 (株)有沢製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 516 | 520 | 515 | 520 | 15,000 | 293.53 |
| 1983-12-27 | 515 | 525 | 515 | 515 | 38,000 | 290.70 |
| 1983-12-26 | 495 | 521 | 495 | 510 | 18,000 | 287.88 |
| 1983-12-24 | 500 | 508 | 490 | 490 | 24,000 | 276.59 |
| 1983-12-23 | 512 | 512 | 500 | 500 | 23,000 | 282.24 |
| 1983-12-22 | 525 | 525 | 510 | 510 | 30,000 | 287.88 |
| 1983-12-21 | 520 | 520 | 505 | 505 | 32,000 | 285.06 |
| 1983-12-20 | 500 | 526 | 496 | 510 | 50,000 | 287.88 |
| 1983-12-19 | 510 | 510 | 500 | 500 | 35,000 | 282.24 |
| 1983-12-17 | 526 | 526 | 510 | 520 | 57,000 | 293.53 |
| 1983-12-16 | 485 | 528 | 485 | 526 | 125,000 | 296.91 |
| 1983-12-15 | 490 | 490 | 481 | 481 | 22,000 | 271.51 |
| 1983-12-14 | 480 | 495 | 480 | 495 | 85,000 | 279.42 |
| 1983-12-13 | 472 | 475 | 468 | 468 | 34,000 | 264.17 |
| 1983-12-12 | 467 | 474 | 467 | 474 | 22,000 | 267.56 |
| 1983-12-09 | 470 | 475 | 470 | 470 | 74,000 | 265.30 |
| 1983-12-08 | 475 | 475 | 465 | 467 | 34,000 | 263.61 |
| 1983-12-07 | 470 | 480 | 470 | 480 | 84,000 | 270.95 |
| 1983-12-06 | 441 | 445 | 441 | 445 | 14,000 | 251.19 |
| 1983-12-05 | 441 | 442 | 440 | 440 | 14,000 | 248.37 |
| 1983-12-03 | 440 | 440 | 440 | 440 | 3,000 | 248.37 |
| 1983-12-02 | 440 | 440 | 440 | 440 | 14,000 | 248.37 |
| 1983-12-01 | 440 | 440 | 440 | 440 | 10,000 | 248.37 |
| 1983-11-30 | 448 | 448 | 440 | 440 | 8,000 | 248.37 |
| 1983-11-29 | 443 | 448 | 443 | 448 | 17,000 | 252.88 |
| 1983-11-28 | 449 | 449 | 449 | 449 | 3,000 | 253.45 |
| 1983-11-26 | 450 | 450 | 450 | 450 | 3,000 | 254.01 |
| 1983-11-25 | 451 | 451 | 450 | 450 | 16,000 | 254.01 |
| 1983-11-22 | 469 | 470 | 469 | 469 | 13,000 | 264.74 |
| 1983-11-21 | 460 | 470 | 460 | 470 | 10,000 | 265.30 |
| 1983-11-18 | 470 | 480 | 469 | 469 | 53,000 | 264.74 |
| 1983-11-17 | 478 | 480 | 478 | 480 | 53,000 | 270.95 |
| 1983-11-16 | 450 | 495 | 450 | 478 | 167,000 | 269.82 |
| 1983-11-15 | 426 | 440 | 425 | 440 | 32,000 | 248.37 |
| 1983-11-11 | 435 | 440 | 430 | 430 | 21,000 | 242.72 |
| 1983-11-10 | 435 | 435 | 435 | 435 | 5,000 | 245.55 |
| 1983-11-09 | 420 | 431 | 420 | 430 | 8,000 | 242.72 |
| 1983-11-08 | 420 | 420 | 420 | 420 | 10,000 | 237.08 |
| 1983-11-07 | 424 | 424 | 400 | 400 | 17,000 | 225.79 |
| 1983-11-05 | 428 | 430 | 425 | 425 | 4,000 | 239.90 |
| 1983-11-04 | 430 | 430 | 430 | 430 | 14,000 | 242.72 |
| 1983-11-02 | 450 | 450 | 445 | 445 | 19,000 | 251.19 |
| 1983-11-01 | 437 | 449 | 437 | 449 | 19,000 | 253.45 |
| 1983-10-29 | 450 | 450 | 447 | 447 | 22,000 | 252.32 |
| 1983-10-28 | 439 | 450 | 438 | 450 | 37,000 | 254.01 |
| 1983-10-26 | 448 | 450 | 440 | 440 | 46,000 | 248.37 |
| 1983-10-25 | 429 | 429 | 429 | 429 | 8,000 | 242.16 |
| 1983-10-22 | 450 | 460 | 450 | 459 | 54,000 | 259.09 |
| 1983-10-21 | 430 | 440 | 430 | 440 | 28,000 | 248.37 |
| 1983-10-20 | 438 | 450 | 438 | 450 | 28,000 | 254.01 |
| 1983-10-19 | 447 | 460 | 447 | 458 | 52,000 | 258.53 |
| 1983-10-18 | 410 | 460 | 410 | 450 | 91,000 | 254.01 |
| 1983-10-17 | 410 | 420 | 410 | 410 | 49,000 | 231.43 |
| 1983-10-14 | 465 | 465 | 460 | 460 | 135,000 | 259.66 |
| 1983-10-13 | 470 | 491 | 465 | 470 | 529,000 | 265.30 |
| 1983-10-12 | 400 | 459 | 390 | 459 | 409,000 | 259.09 |
| 1983-10-11 | 390 | 394 | 390 | 390 | 123,000 | 220.15 |
| 1983-10-07 | 360 | 370 | 359 | 370 | 52,000 | 208.86 |
| 1983-10-06 | 357 | 359 | 352 | 359 | 17,000 | 202.65 |
| 1983-10-05 | 353 | 353 | 350 | 352 | 20,000 | 198.70 |
| 1983-10-03 | 350 | 355 | 350 | 350 | 11,000 | 197.57 |
| 1983-10-01 | 343 | 343 | 343 | 343 | 1,000 | 193.62 |
| 1983-09-30 | 355 | 355 | 343 | 343 | 11,000 | 193.62 |
| 1983-09-29 | 359 | 359 | 355 | 357 | 16,000 | 201.52 |
| 1983-09-28 | 355 | 361 | 355 | 359 | 22,000 | 202.65 |
| 1983-09-27 | 360 | 362 | 350 | 350 | 43,000 | 197.57 |
| 1983-09-26 | 356 | 360 | 356 | 360 | 20,000 | 203.21 |
| 1983-09-24 | 345 | 351 | 345 | 351 | 12,000 | 198.13 |
| 1983-09-22 | 344 | 344 | 340 | 340 | 19,000 | 191.92 |
| 1983-09-21 | 351 | 352 | 339 | 339 | 27,000 | 191.36 |
| 1983-09-20 | 351 | 351 | 345 | 349 | 54,000 | 197 |
| 1983-09-19 | 340 | 340 | 339 | 339 | 19,000 | 191.36 |
| 1983-09-17 | 315 | 315 | 315 | 315 | 9,000 | 177.81 |
| 1983-09-16 | 309 | 309 | 309 | 309 | 4,000 | 174.42 |
| 1983-09-14 | 306 | 306 | 306 | 306 | 2,000 | 172.73 |
| 1983-09-12 | 318 | 318 | 303 | 303 | 14,000 | 171.04 |
| 1983-09-09 | 320 | 320 | 320 | 320 | 4,000 | 180.63 |
| 1983-09-08 | 321 | 321 | 321 | 321 | 5,000 | 181.20 |
| 1983-09-06 | 320 | 325 | 310 | 310 | 18,000 | 174.99 |
| 1983-09-05 | 330 | 330 | 330 | 330 | 4,000 | 186.28 |
| 1983-09-03 | 321 | 321 | 315 | 315 | 16,000 | 177.81 |
| 1983-09-02 | 325 | 330 | 321 | 330 | 8,000 | 186.28 |
| 1983-09-01 | 316 | 320 | 316 | 320 | 5,000 | 180.63 |
| 1983-08-31 | 315 | 315 | 315 | 315 | 1,000 | 177.81 |
| 1983-08-30 | 311 | 311 | 311 | 311 | 2,000 | 175.55 |
| 1983-08-27 | 310 | 310 | 310 | 310 | 1,000 | 174.99 |
| 1983-08-26 | 320 | 320 | 310 | 310 | 8,000 | 174.99 |
| 1983-08-24 | 326 | 326 | 326 | 326 | 1,000 | 184.02 |
| 1983-08-23 | 331 | 331 | 326 | 326 | 5,000 | 184.02 |
| 1983-08-22 | 333 | 335 | 331 | 331 | 6,000 | 186.84 |
| 1983-08-20 | 333 | 333 | 333 | 333 | 10,000 | 187.97 |
| 1983-08-19 | 335 | 335 | 331 | 331 | 12,000 | 186.84 |
| 1983-08-18 | 327 | 330 | 327 | 330 | 2,000 | 186.28 |
| 1983-08-17 | 318 | 321 | 318 | 320 | 6,000 | 180.63 |
| 1983-08-12 | 313 | 313 | 312 | 313 | 9,000 | 176.68 |
| 1983-08-11 | 302 | 307 | 302 | 307 | 4,000 | 173.29 |
| 1983-08-10 | 306 | 306 | 300 | 300 | 8,000 | 169.34 |
| 1983-08-09 | 310 | 310 | 310 | 310 | 8,000 | 174.99 |
| 1983-08-08 | 320 | 320 | 313 | 313 | 3,000 | 176.68 |
| 1983-08-06 | 320 | 320 | 320 | 320 | 1,000 | 180.63 |
| 1983-08-05 | 328 | 329 | 326 | 326 | 16,000 | 184.02 |
| 1983-08-04 | 326 | 326 | 326 | 326 | 3,000 | 184.02 |
| 1983-08-03 | 326 | 326 | 326 | 326 | 5,000 | 184.02 |
| 1983-08-02 | 335 | 335 | 325 | 326 | 15,000 | 184.02 |
| 1983-08-01 | 335 | 335 | 335 | 335 | 20,000 | 189.10 |
| 1983-07-30 | 360 | 360 | 355 | 355 | 12,000 | 200.39 |
| 1983-07-29 | 350 | 350 | 350 | 350 | 12,000 | 197.57 |
| 1983-07-28 | 360 | 370 | 360 | 364 | 23,000 | 205.47 |
| 1983-07-27 | 353 | 353 | 348 | 348 | 46,000 | 196.44 |
| 1983-07-26 | 337 | 349 | 336 | 348 | 25,000 | 196.44 |
| 1983-07-25 | 336 | 337 | 330 | 336 | 43,000 | 189.66 |
| 1983-07-23 | 350 | 350 | 332 | 332 | 15,000 | 187.41 |
| 1983-07-22 | 350 | 350 | 345 | 345 | 23,000 | 194.74 |
| 1983-07-20 | 371 | 371 | 363 | 364 | 22,000 | 205.47 |
| 1983-07-19 | 365 | 372 | 365 | 369 | 63,000 | 208.29 |
| 1983-07-18 | 370 | 370 | 365 | 365 | 44,000 | 206.03 |
| 1983-07-15 | 350 | 400 | 350 | 390 | 375,000 | 220.15 |
| 1983-07-14 | 350 | 350 | 339 | 349 | 93,000 | 197 |
| 1983-07-13 | 325 | 350 | 321 | 349 | 72,000 | 197 |
| 1983-07-12 | 320 | 321 | 319 | 321 | 29,000 | 181.20 |
| 1983-07-11 | 316 | 320 | 314 | 320 | 19,000 | 180.63 |
| 1983-07-09 | 315 | 318 | 315 | 315 | 5,000 | 177.81 |
| 1983-07-08 | 307 | 315 | 307 | 315 | 7,000 | 177.81 |
| 1983-07-07 | 305 | 305 | 305 | 305 | 4,000 | 172.17 |
| 1983-07-06 | 305 | 305 | 305 | 305 | 4,000 | 172.17 |
| 1983-07-04 | 315 | 315 | 310 | 315 | 9,000 | 177.81 |
| 1983-07-02 | 320 | 320 | 318 | 320 | 23,000 | 180.63 |
| 1983-07-01 | 295 | 324 | 295 | 320 | 50,000 | 180.63 |
| 1983-06-30 | 290 | 290 | 288 | 290 | 11,000 | 163.70 |
| 1983-06-29 | 302 | 303 | 288 | 290 | 17,000 | 163.70 |
| 1983-06-28 | 297 | 303 | 297 | 303 | 12,000 | 171.04 |
| 1983-06-27 | 305 | 305 | 301 | 301 | 24,000 | 169.91 |
| 1983-06-25 | 283 | 285 | 280 | 285 | 18,000 | 160.88 |
| 1983-06-24 | 283 | 283 | 283 | 283 | 5,000 | 159.75 |
| 1983-06-23 | 295 | 295 | 285 | 285 | 4,000 | 160.88 |
| 1983-06-22 | 300 | 300 | 295 | 295 | 11,000 | 166.52 |
| 1983-06-21 | 301 | 301 | 295 | 295 | 23,000 | 166.52 |
| 1983-06-20 | 302 | 302 | 295 | 301 | 10,000 | 169.91 |
| 1983-06-17 | 304 | 304 | 304 | 304 | 3,000 | 171.60 |
| 1983-06-16 | 304 | 304 | 302 | 304 | 15,000 | 171.60 |
| 1983-06-15 | 292 | 306 | 292 | 306 | 23,000 | 172.73 |
| 1983-06-14 | 312 | 312 | 305 | 305 | 21,000 | 172.17 |
| 1983-06-13 | 309 | 315 | 298 | 298 | 42,000 | 168.21 |
| 1983-06-11 | 315 | 319 | 305 | 310 | 32,000 | 174.99 |
| 1983-06-10 | 304 | 323 | 304 | 315 | 97,000 | 177.81 |
| 1983-06-09 | 291 | 303 | 290 | 300 | 83,000 | 169.34 |
| 1983-06-08 | 286 | 286 | 285 | 285 | 12,000 | 160.88 |
| 1983-06-07 | 290 | 290 | 283 | 285 | 50,000 | 160.88 |
| 1983-06-06 | 285 | 293 | 285 | 293 | 25,000 | 165.39 |
| 1983-06-04 | 270 | 275 | 269 | 275 | 17,000 | 155.23 |
| 1983-06-03 | 266 | 270 | 266 | 270 | 5,000 | 152.41 |
| 1983-06-02 | 270 | 271 | 264 | 271 | 7,000 | 152.97 |
| 1983-06-01 | 270 | 282 | 270 | 270 | 34,000 | 152.41 |
| 1983-05-31 | 265 | 270 | 265 | 270 | 5,000 | 152.41 |
| 1983-05-30 | 265 | 270 | 265 | 270 | 12,000 | 152.41 |
| 1983-05-28 | 264 | 264 | 264 | 264 | 8,000 | 149.02 |
| 1983-05-27 | 264 | 264 | 264 | 264 | 3,000 | 149.02 |
| 1983-05-26 | 265 | 265 | 260 | 264 | 7,000 | 149.02 |
| 1983-05-25 | 265 | 265 | 265 | 265 | 3,000 | 149.59 |
| 1983-05-23 | 265 | 265 | 265 | 265 | 2,000 | 149.59 |
| 1983-05-20 | 260 | 260 | 255 | 255 | 12,000 | 143.94 |
| 1983-05-17 | 261 | 261 | 261 | 261 | 1,000 | 147.33 |
| 1983-05-16 | 270 | 270 | 260 | 260 | 5,000 | 146.76 |
| 1983-05-14 | 270 | 270 | 270 | 270 | 1,000 | 152.41 |
| 1983-05-12 | 270 | 275 | 270 | 275 | 12,000 | 155.23 |
| 1983-05-11 | 270 | 270 | 270 | 270 | 1,000 | 152.41 |
| 1983-05-10 | 275 | 280 | 270 | 270 | 19,000 | 152.41 |
| 1983-05-09 | 285 | 285 | 275 | 280 | 21,000 | 158.05 |
| 1983-05-07 | 275 | 280 | 275 | 278 | 11,000 | 156.92 |
| 1983-05-06 | 264 | 270 | 264 | 270 | 12,000 | 152.41 |
| 1983-05-04 | 259 | 263 | 259 | 263 | 12,000 | 148.46 |
| 1983-05-02 | 253 | 259 | 253 | 259 | 15,000 | 146.20 |
| 1983-04-30 | 253 | 253 | 252 | 252 | 9,000 | 142.25 |
| 1983-04-28 | 248 | 253 | 247 | 250 | 9,000 | 141.12 |
| 1983-04-27 | 246 | 248 | 245 | 245 | 13,000 | 138.30 |
| 1983-04-26 | 245 | 245 | 245 | 245 | 7,000 | 138.30 |
| 1983-04-25 | 241 | 245 | 241 | 244 | 5,000 | 137.73 |
| 1983-04-23 | 240 | 240 | 240 | 240 | 1,000 | 135.47 |
| 1983-04-21 | 240 | 240 | 240 | 240 | 1,000 | 135.47 |
| 1983-04-20 | 240 | 244 | 240 | 244 | 2,000 | 137.73 |
| 1983-04-19 | 243 | 243 | 243 | 243 | 1,000 | 137.17 |
| 1983-04-18 | 245 | 245 | 244 | 244 | 5,000 | 137.73 |
| 1983-04-15 | 243 | 243 | 235 | 235 | 6,000 | 132.65 |
| 1983-04-14 | 244 | 244 | 244 | 244 | 1,000 | 137.73 |
| 1983-04-13 | 238 | 245 | 236 | 245 | 9,000 | 138.30 |
| 1983-04-12 | 239 | 240 | 238 | 240 | 3,000 | 135.47 |
| 1983-04-11 | 240 | 240 | 240 | 240 | 3,000 | 135.47 |
| 1983-04-09 | 240 | 241 | 240 | 241 | 2,000 | 136.04 |
| 1983-04-05 | 240 | 240 | 240 | 240 | 2,000 | 135.47 |
| 1983-04-04 | 236 | 238 | 236 | 238 | 7,000 | 134.35 |
| 1983-04-01 | 236 | 236 | 236 | 236 | 7,000 | 133.22 |
| 1983-03-29 | 240 | 240 | 235 | 236 | 3,000 | 133.22 |
| 1983-03-26 | 235 | 235 | 235 | 235 | 3,000 | 132.65 |
| 1983-03-25 | 241 | 241 | 233 | 233 | 8,000 | 131.52 |
| 1983-03-24 | 245 | 246 | 241 | 245 | 4,000 | 138.30 |
| 1983-03-23 | 241 | 241 | 241 | 241 | 1,000 | 136.04 |
| 1983-03-22 | 235 | 240 | 235 | 240 | 14,000 | 135.47 |
| 1983-03-18 | 232 | 232 | 232 | 232 | 1,000 | 130.96 |
| 1983-03-17 | 231 | 231 | 231 | 231 | 1,000 | 130.39 |
| 1983-03-16 | 230 | 231 | 230 | 230 | 20,000 | 129.83 |
| 1983-03-14 | 240 | 240 | 235 | 235 | 5,000 | 132.65 |
| 1983-03-12 | 232 | 232 | 232 | 232 | 1,000 | 130.96 |
| 1983-03-11 | 230 | 230 | 230 | 230 | 1,000 | 129.83 |
| 1983-03-09 | 228 | 228 | 228 | 228 | 1,000 | 128.70 |
| 1983-03-07 | 226 | 226 | 226 | 226 | 4,000 | 127.57 |
| 1983-03-04 | 226 | 226 | 226 | 226 | 1,000 | 127.57 |
| 1983-03-03 | 235 | 235 | 225 | 225 | 6,000 | 127.01 |
| 1983-03-02 | 230 | 231 | 225 | 231 | 5,000 | 130.39 |
| 1983-03-01 | 228 | 228 | 227 | 227 | 3,000 | 128.14 |
| 1983-02-28 | 230 | 230 | 230 | 230 | 4,000 | 129.83 |
| 1983-02-26 | 230 | 230 | 230 | 230 | 2,000 | 129.83 |
| 1983-02-25 | 229 | 230 | 229 | 230 | 11,000 | 129.83 |
| 1983-02-24 | 235 | 235 | 232 | 232 | 7,000 | 130.96 |
| 1983-02-23 | 234 | 235 | 234 | 235 | 2,000 | 132.65 |
| 1983-02-22 | 236 | 236 | 235 | 235 | 5,000 | 132.65 |
| 1983-02-21 | 236 | 237 | 236 | 237 | 5,000 | 133.78 |
| 1983-02-18 | 236 | 236 | 236 | 236 | 2,000 | 133.22 |
| 1983-02-17 | 237 | 237 | 236 | 236 | 5,000 | 133.22 |
| 1983-02-16 | 235 | 235 | 235 | 235 | 3,000 | 132.65 |
| 1983-02-15 | 235 | 235 | 234 | 234 | 7,000 | 132.09 |
| 1983-02-14 | 234 | 234 | 234 | 234 | 1,000 | 132.09 |
| 1983-02-12 | 234 | 234 | 234 | 234 | 2,000 | 132.09 |
| 1983-02-10 | 235 | 235 | 235 | 235 | 10,000 | 132.65 |
| 1983-02-09 | 234 | 235 | 234 | 235 | 7,000 | 132.65 |
| 1983-02-08 | 235 | 235 | 235 | 235 | 1,000 | 132.65 |
| 1983-02-07 | 240 | 240 | 240 | 240 | 3,000 | 135.47 |
| 1983-02-05 | 241 | 241 | 240 | 240 | 11,000 | 135.47 |
| 1983-02-04 | 239 | 240 | 239 | 240 | 5,000 | 135.47 |
| 1983-02-03 | 235 | 235 | 235 | 235 | 5,000 | 132.65 |
| 1983-02-02 | 228 | 228 | 228 | 228 | 10,000 | 128.70 |
| 1983-02-01 | 220 | 225 | 220 | 225 | 5,000 | 127.01 |
| 1983-01-31 | 220 | 221 | 220 | 220 | 10,000 | 124.18 |
| 1983-01-27 | 222 | 222 | 220 | 220 | 5,000 | 124.18 |
| 1983-01-26 | 222 | 222 | 222 | 222 | 6,000 | 125.31 |
| 1983-01-22 | 222 | 225 | 222 | 222 | 5,000 | 125.31 |
| 1983-01-21 | 222 | 222 | 222 | 222 | 2,000 | 125.31 |
| 1983-01-19 | 222 | 222 | 222 | 222 | 1,000 | 125.31 |
| 1983-01-18 | 223 | 223 | 221 | 221 | 5,000 | 124.75 |
| 1983-01-14 | 221 | 221 | 221 | 221 | 1,000 | 124.75 |
| 1983-01-13 | 225 | 225 | 221 | 221 | 5,000 | 124.75 |
| 1983-01-12 | 226 | 226 | 226 | 226 | 1,000 | 127.57 |
| 1983-01-11 | 225 | 225 | 225 | 225 | 6,000 | 127.01 |
| 1983-01-10 | 230 | 230 | 225 | 225 | 3,000 | 127.01 |
| 1983-01-08 | 225 | 225 | 215 | 225 | 10,000 | 127.01 |
| 1983-01-07 | 220 | 225 | 220 | 220 | 8,000 | 124.18 |
| 1983-01-06 | 216 | 225 | 215 | 225 | 30,000 | 127.01 |
| 1983-01-05 | 215 | 215 | 213 | 213 | 2,000 | 120.23 |
| 1983-01-04 | 216 | 216 | 215 | 215 | 4,000 | 121.36 |
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