5208 (株)有沢製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 751 | 777 | 750 | 777 | 16,000 | 438.60 |
| 1984-12-27 | 755 | 755 | 755 | 755 | 6,000 | 426.18 |
| 1984-12-26 | 751 | 777 | 751 | 777 | 9,000 | 438.60 |
| 1984-12-25 | 750 | 755 | 750 | 750 | 17,000 | 423.36 |
| 1984-12-24 | 750 | 750 | 740 | 750 | 12,000 | 423.36 |
| 1984-12-21 | 769 | 769 | 760 | 760 | 15,000 | 429 |
| 1984-12-20 | 789 | 789 | 778 | 788 | 33,000 | 444.81 |
| 1984-12-19 | 799 | 799 | 780 | 790 | 31,000 | 445.93 |
| 1984-12-18 | 799 | 799 | 780 | 784 | 15,000 | 442.55 |
| 1984-12-17 | 768 | 800 | 768 | 800 | 29,000 | 451.58 |
| 1984-12-15 | 778 | 780 | 768 | 768 | 17,000 | 433.52 |
| 1984-12-14 | 760 | 779 | 760 | 779 | 19,000 | 439.73 |
| 1984-12-13 | 751 | 752 | 746 | 746 | 9,000 | 421.10 |
| 1984-12-12 | 760 | 760 | 746 | 746 | 5,000 | 421.10 |
| 1984-12-11 | 744 | 744 | 742 | 743 | 10,000 | 419.40 |
| 1984-12-10 | 787 | 787 | 748 | 748 | 20,000 | 422.23 |
| 1984-12-07 | 790 | 790 | 785 | 785 | 28,000 | 443.11 |
| 1984-12-06 | 750 | 788 | 750 | 788 | 47,000 | 444.81 |
| 1984-12-05 | 721 | 722 | 720 | 722 | 18,000 | 407.55 |
| 1984-12-04 | 706 | 709 | 706 | 709 | 5,000 | 400.21 |
| 1984-12-03 | 700 | 702 | 690 | 702 | 19,000 | 396.26 |
| 1984-12-01 | 691 | 692 | 690 | 690 | 9,000 | 389.49 |
| 1984-11-30 | 705 | 710 | 691 | 691 | 16,000 | 390.05 |
| 1984-11-29 | 716 | 720 | 705 | 705 | 13,000 | 397.95 |
| 1984-11-28 | 705 | 715 | 705 | 715 | 26,000 | 403.60 |
| 1984-11-27 | 697 | 697 | 695 | 695 | 15,000 | 392.31 |
| 1984-11-26 | 695 | 695 | 695 | 695 | 4,000 | 392.31 |
| 1984-11-24 | 695 | 695 | 695 | 695 | 5,000 | 392.31 |
| 1984-11-22 | 701 | 710 | 699 | 699 | 14,000 | 394.57 |
| 1984-11-21 | 700 | 700 | 699 | 699 | 13,000 | 394.57 |
| 1984-11-19 | 749 | 749 | 745 | 745 | 8,000 | 420.53 |
| 1984-11-17 | 740 | 749 | 740 | 749 | 5,000 | 422.79 |
| 1984-11-16 | 739 | 739 | 730 | 730 | 18,000 | 412.07 |
| 1984-11-14 | 671 | 671 | 671 | 671 | 3,000 | 378.76 |
| 1984-11-13 | 680 | 680 | 663 | 665 | 14,000 | 375.38 |
| 1984-11-12 | 690 | 695 | 690 | 690 | 7,000 | 389.49 |
| 1984-11-09 | 690 | 690 | 680 | 690 | 9,000 | 389.49 |
| 1984-11-08 | 724 | 724 | 710 | 710 | 10,000 | 400.78 |
| 1984-11-07 | 725 | 725 | 720 | 725 | 7,000 | 409.24 |
| 1984-11-06 | 737 | 738 | 720 | 720 | 19,000 | 406.42 |
| 1984-11-05 | 725 | 737 | 725 | 737 | 9,000 | 416.02 |
| 1984-11-02 | 730 | 730 | 720 | 725 | 16,000 | 409.24 |
| 1984-11-01 | 736 | 736 | 730 | 730 | 16,000 | 412.07 |
| 1984-10-31 | 755 | 756 | 740 | 740 | 11,000 | 417.71 |
| 1984-10-30 | 750 | 755 | 750 | 755 | 18,000 | 426.18 |
| 1984-10-29 | 752 | 769 | 752 | 769 | 21,000 | 434.08 |
| 1984-10-27 | 769 | 769 | 750 | 750 | 13,000 | 423.36 |
| 1984-10-26 | 794 | 794 | 769 | 769 | 13,000 | 434.08 |
| 1984-10-25 | 759 | 800 | 759 | 800 | 32,000 | 451.58 |
| 1984-10-24 | 760 | 760 | 750 | 751 | 4,000 | 423.92 |
| 1984-10-23 | 780 | 781 | 760 | 760 | 29,000 | 429 |
| 1984-10-22 | 780 | 786 | 775 | 780 | 14,000 | 440.29 |
| 1984-10-20 | 791 | 791 | 780 | 780 | 38,000 | 440.29 |
| 1984-10-19 | 780 | 780 | 761 | 761 | 28,000 | 429.57 |
| 1984-10-18 | 802 | 802 | 780 | 780 | 42,000 | 440.29 |
| 1984-10-17 | 830 | 830 | 805 | 806 | 77,000 | 454.97 |
| 1984-10-16 | 791 | 825 | 790 | 825 | 143,000 | 465.69 |
| 1984-10-15 | 824 | 830 | 789 | 799 | 93,000 | 451.02 |
| 1984-10-12 | 800 | 850 | 790 | 829 | 543,000 | 467.95 |
| 1984-10-11 | 779 | 795 | 775 | 790 | 167,000 | 445.93 |
| 1984-10-09 | 715 | 770 | 715 | 759 | 161,000 | 428.44 |
| 1984-10-08 | 700 | 702 | 700 | 702 | 50,000 | 396.26 |
| 1984-10-06 | 700 | 700 | 695 | 700 | 53,000 | 395.13 |
| 1984-10-05 | 700 | 701 | 695 | 700 | 45,000 | 395.13 |
| 1984-10-04 | 700 | 700 | 699 | 699 | 12,000 | 394.57 |
| 1984-10-03 | 673 | 673 | 673 | 673 | 2,000 | 379.89 |
| 1984-10-01 | 670 | 671 | 663 | 663 | 6,000 | 374.25 |
| 1984-09-29 | 672 | 673 | 671 | 671 | 4,000 | 378.76 |
| 1984-09-28 | 670 | 670 | 670 | 670 | 1,000 | 378.20 |
| 1984-09-27 | 690 | 690 | 660 | 660 | 17,000 | 372.55 |
| 1984-09-26 | 697 | 698 | 690 | 690 | 12,000 | 389.49 |
| 1984-09-25 | 690 | 700 | 690 | 700 | 14,000 | 395.13 |
| 1984-09-22 | 700 | 700 | 695 | 695 | 7,000 | 392.31 |
| 1984-09-21 | 700 | 701 | 700 | 700 | 23,000 | 395.13 |
| 1984-09-20 | 696 | 701 | 694 | 701 | 21,000 | 395.70 |
| 1984-09-19 | 691 | 700 | 690 | 690 | 12,000 | 389.49 |
| 1984-09-18 | 700 | 701 | 690 | 691 | 67,000 | 390.05 |
| 1984-09-17 | 700 | 701 | 699 | 701 | 53,000 | 395.70 |
| 1984-09-14 | 700 | 700 | 690 | 691 | 70,000 | 390.05 |
| 1984-09-13 | 681 | 700 | 681 | 700 | 28,000 | 395.13 |
| 1984-09-12 | 680 | 690 | 680 | 681 | 13,000 | 384.41 |
| 1984-09-11 | 680 | 680 | 675 | 680 | 29,000 | 383.84 |
| 1984-09-10 | 700 | 700 | 700 | 700 | 7,000 | 395.13 |
| 1984-09-07 | 685 | 700 | 685 | 695 | 15,000 | 392.31 |
| 1984-09-06 | 710 | 710 | 680 | 680 | 26,000 | 383.84 |
| 1984-09-05 | 736 | 736 | 730 | 730 | 58,000 | 412.07 |
| 1984-09-04 | 734 | 760 | 732 | 760 | 233,000 | 429 |
| 1984-09-03 | 690 | 690 | 680 | 685 | 47,000 | 386.67 |
| 1984-09-01 | 689 | 690 | 670 | 670 | 13,000 | 378.20 |
| 1984-08-31 | 670 | 690 | 670 | 690 | 15,000 | 389.49 |
| 1984-08-30 | 657 | 657 | 656 | 656 | 4,000 | 370.30 |
| 1984-08-29 | 648 | 658 | 648 | 651 | 15,000 | 367.47 |
| 1984-08-28 | 635 | 645 | 634 | 645 | 8,000 | 364.09 |
| 1984-08-27 | 650 | 650 | 629 | 629 | 17,000 | 355.05 |
| 1984-08-25 | 665 | 665 | 660 | 660 | 8,000 | 372.55 |
| 1984-08-24 | 660 | 669 | 660 | 669 | 7,000 | 377.63 |
| 1984-08-23 | 675 | 675 | 670 | 670 | 22,000 | 378.20 |
| 1984-08-22 | 680 | 680 | 667 | 670 | 21,000 | 378.20 |
| 1984-08-21 | 675 | 700 | 670 | 670 | 129,000 | 378.20 |
| 1984-08-20 | 661 | 661 | 660 | 660 | 13,000 | 372.55 |
| 1984-08-18 | 678 | 678 | 671 | 671 | 9,000 | 378.76 |
| 1984-08-17 | 661 | 700 | 661 | 700 | 105,000 | 395.13 |
| 1984-08-16 | 609 | 620 | 600 | 620 | 47,000 | 349.97 |
| 1984-08-15 | 589 | 589 | 577 | 589 | 14,000 | 332.48 |
| 1984-08-14 | 575 | 580 | 575 | 575 | 18,000 | 324.57 |
| 1984-08-13 | 550 | 585 | 550 | 585 | 89,000 | 330.22 |
| 1984-08-10 | 542 | 550 | 540 | 550 | 12,000 | 310.46 |
| 1984-08-09 | 548 | 548 | 548 | 548 | 1,000 | 309.33 |
| 1984-08-08 | 550 | 550 | 550 | 550 | 3,000 | 310.46 |
| 1984-08-07 | 550 | 550 | 550 | 550 | 16,000 | 310.46 |
| 1984-08-06 | 550 | 550 | 550 | 550 | 14,000 | 310.46 |
| 1984-08-04 | 550 | 552 | 550 | 550 | 28,000 | 310.46 |
| 1984-08-03 | 550 | 552 | 548 | 550 | 5,000 | 310.46 |
| 1984-08-02 | 551 | 552 | 550 | 550 | 5,000 | 310.46 |
| 1984-08-01 | 550 | 550 | 550 | 550 | 3,000 | 310.46 |
| 1984-07-31 | 560 | 560 | 550 | 550 | 4,000 | 310.46 |
| 1984-07-30 | 550 | 550 | 550 | 550 | 2,000 | 310.46 |
| 1984-07-28 | 550 | 550 | 550 | 550 | 5,000 | 310.46 |
| 1984-07-10 | 590 | 600 | 590 | 600 | 4,000 | 338.68 |
| 1984-07-09 | 600 | 600 | 600 | 600 | 1,000 | 338.68 |
| 1984-07-07 | 610 | 610 | 600 | 600 | 2,000 | 338.68 |
| 1984-07-06 | 615 | 617 | 614 | 614 | 12,000 | 346.59 |
| 1984-07-05 | 625 | 625 | 615 | 615 | 7,000 | 347.15 |
| 1984-07-04 | 603 | 616 | 603 | 616 | 15,000 | 347.72 |
| 1984-07-03 | 600 | 600 | 600 | 600 | 12,000 | 338.68 |
| 1984-06-29 | 553 | 553 | 553 | 553 | 5,000 | 312.15 |
| 1984-06-28 | 536 | 545 | 536 | 545 | 4,000 | 307.64 |
| 1984-06-27 | 520 | 530 | 520 | 530 | 5,000 | 299.17 |
| 1984-06-26 | 541 | 541 | 530 | 530 | 12,000 | 299.17 |
| 1984-06-25 | 545 | 545 | 545 | 545 | 1,000 | 307.64 |
| 1984-06-23 | 545 | 545 | 545 | 545 | 3,000 | 307.64 |
| 1984-06-22 | 545 | 545 | 545 | 545 | 2,000 | 307.64 |
| 1984-06-21 | 546 | 546 | 546 | 546 | 2,000 | 308.20 |
| 1984-06-20 | 545 | 545 | 545 | 545 | 2,000 | 307.64 |
| 1984-06-19 | 545 | 545 | 545 | 545 | 2,000 | 307.64 |
| 1984-06-18 | 545 | 545 | 543 | 543 | 5,000 | 306.51 |
| 1984-06-15 | 549 | 550 | 548 | 550 | 5,000 | 310.46 |
| 1984-06-14 | 550 | 550 | 550 | 550 | 1,000 | 310.46 |
| 1984-06-13 | 549 | 549 | 549 | 549 | 3,000 | 309.90 |
| 1984-06-12 | 549 | 549 | 549 | 549 | 2,000 | 309.90 |
| 1984-06-11 | 545 | 550 | 545 | 546 | 10,000 | 308.20 |
| 1984-06-07 | 550 | 551 | 545 | 545 | 17,000 | 307.64 |
| 1984-06-06 | 551 | 555 | 551 | 552 | 10,000 | 311.59 |
| 1984-06-05 | 551 | 551 | 551 | 551 | 6,000 | 311.03 |
| 1984-06-04 | 570 | 570 | 570 | 570 | 5,000 | 321.75 |
| 1984-06-02 | 574 | 574 | 574 | 574 | 5,000 | 324.01 |
| 1984-06-01 | 584 | 584 | 584 | 584 | 6,000 | 329.65 |
| 1984-05-31 | 590 | 600 | 585 | 585 | 10,000 | 330.22 |
| 1984-05-30 | 585 | 590 | 580 | 590 | 19,000 | 333.04 |
| 1984-05-29 | 587 | 587 | 580 | 581 | 10,000 | 327.96 |
| 1984-05-25 | 547 | 547 | 547 | 547 | 5,000 | 308.77 |
| 1984-05-24 | 547 | 550 | 545 | 545 | 25,000 | 307.64 |
| 1984-05-23 | 547 | 547 | 547 | 547 | 14,000 | 308.77 |
| 1984-05-10 | 691 | 691 | 687 | 687 | 6,000 | 387.79 |
| 1984-05-09 | 689 | 689 | 689 | 689 | 1,000 | 388.92 |
| 1984-05-08 | 689 | 689 | 689 | 689 | 4,000 | 388.92 |
| 1984-05-04 | 677 | 677 | 672 | 673 | 18,000 | 379.89 |
| 1984-05-01 | 636 | 637 | 636 | 637 | 3,000 | 359.57 |
| 1984-04-28 | 631 | 631 | 631 | 631 | 1,000 | 356.18 |
| 1984-04-27 | 641 | 641 | 637 | 640 | 20,000 | 361.26 |
| 1984-04-26 | 651 | 653 | 650 | 650 | 41,000 | 366.91 |
| 1984-04-25 | 650 | 662 | 650 | 655 | 14,000 | 369.73 |
| 1984-04-24 | 650 | 650 | 650 | 650 | 36,000 | 366.91 |
| 1984-04-20 | 715 | 715 | 715 | 715 | 8,000 | 403.60 |
| 1984-04-17 | 742 | 743 | 730 | 740 | 21,000 | 417.71 |
| 1984-04-16 | 742 | 742 | 741 | 742 | 7,000 | 418.84 |
| 1984-04-13 | 741 | 745 | 740 | 742 | 13,000 | 418.84 |
| 1984-04-11 | 741 | 750 | 730 | 740 | 37,000 | 417.71 |
| 1984-04-10 | 765 | 765 | 740 | 740 | 21,000 | 417.71 |
| 1984-04-09 | 765 | 765 | 764 | 764 | 5,000 | 431.26 |
| 1984-04-07 | 765 | 765 | 765 | 765 | 12,000 | 431.82 |
| 1984-04-06 | 795 | 796 | 770 | 770 | 33,000 | 434.65 |
| 1984-04-05 | 766 | 790 | 765 | 790 | 44,000 | 445.93 |
| 1984-04-04 | 766 | 780 | 766 | 768 | 9,000 | 433.52 |
| 1984-04-03 | 780 | 780 | 765 | 765 | 32,000 | 431.82 |
| 1984-04-02 | 772 | 780 | 771 | 780 | 24,000 | 440.29 |
| 1984-03-31 | 760 | 770 | 755 | 770 | 9,000 | 434.65 |
| 1984-03-30 | 754 | 755 | 750 | 755 | 34,000 | 426.18 |
| 1984-03-29 | 760 | 760 | 749 | 755 | 23,000 | 426.18 |
| 1984-03-28 | 761 | 761 | 759 | 759 | 5,000 | 428.44 |
| 1984-03-27 | 761 | 761 | 760 | 760 | 7,000 | 429 |
| 1984-03-26 | 761 | 761 | 755 | 759 | 14,000 | 428.44 |
| 1984-03-24 | 760 | 760 | 755 | 760 | 19,000 | 429 |
| 1984-03-23 | 773 | 780 | 765 | 765 | 18,000 | 431.82 |
| 1984-03-22 | 757 | 773 | 757 | 773 | 33,000 | 436.34 |
| 1984-03-19 | 800 | 800 | 797 | 797 | 43,000 | 449.89 |
| 1984-03-17 | 779 | 780 | 775 | 779 | 13,000 | 439.73 |
| 1984-03-16 | 779 | 780 | 779 | 780 | 6,000 | 440.29 |
| 1984-03-15 | 804 | 810 | 799 | 800 | 47,000 | 451.58 |
| 1984-03-14 | 814 | 837 | 809 | 814 | 100,000 | 459.48 |
| 1984-03-13 | 815 | 820 | 813 | 815 | 151,000 | 460.05 |
| 1984-03-12 | 800 | 808 | 790 | 808 | 143,000 | 456.10 |
| 1984-03-09 | 750 | 798 | 745 | 798 | 101,000 | 450.45 |
| 1984-03-08 | 745 | 750 | 730 | 749 | 39,000 | 422.79 |
| 1984-03-07 | 750 | 750 | 740 | 750 | 33,000 | 423.36 |
| 1984-03-06 | 760 | 770 | 740 | 770 | 206,000 | 434.65 |
| 1984-03-05 | 704 | 750 | 700 | 740 | 66,000 | 417.71 |
| 1984-03-03 | 700 | 710 | 700 | 705 | 10,000 | 397.95 |
| 1984-03-02 | 698 | 700 | 694 | 695 | 19,000 | 392.31 |
| 1984-03-01 | 695 | 710 | 691 | 691 | 23,000 | 390.05 |
| 1984-02-29 | 712 | 713 | 700 | 700 | 31,000 | 395.13 |
| 1984-02-28 | 728 | 734 | 727 | 730 | 78,000 | 412.07 |
| 1984-02-27 | 728 | 729 | 718 | 726 | 103,000 | 409.81 |
| 1984-02-25 | 700 | 730 | 692 | 730 | 77,000 | 412.07 |
| 1984-02-24 | 698 | 705 | 689 | 689 | 63,000 | 388.92 |
| 1984-02-23 | 672 | 700 | 655 | 700 | 88,000 | 395.13 |
| 1984-02-22 | 626 | 673 | 626 | 672 | 48,000 | 379.33 |
| 1984-02-21 | 621 | 625 | 620 | 620 | 14,000 | 349.97 |
| 1984-02-20 | 620 | 621 | 620 | 621 | 5,000 | 350.54 |
| 1984-02-18 | 630 | 630 | 620 | 620 | 19,000 | 349.97 |
| 1984-02-17 | 630 | 630 | 626 | 626 | 6,000 | 353.36 |
| 1984-02-16 | 630 | 640 | 629 | 630 | 16,000 | 355.62 |
| 1984-02-15 | 620 | 620 | 616 | 616 | 18,000 | 347.72 |
| 1984-02-14 | 640 | 640 | 596 | 596 | 19,000 | 336.43 |
| 1984-02-13 | 640 | 640 | 630 | 630 | 14,000 | 355.62 |
| 1984-02-10 | 655 | 660 | 650 | 650 | 38,000 | 366.91 |
| 1984-02-09 | 668 | 669 | 655 | 655 | 25,000 | 369.73 |
| 1984-02-08 | 652 | 670 | 650 | 670 | 41,000 | 378.20 |
| 1984-02-07 | 680 | 680 | 650 | 652 | 35,000 | 368.04 |
| 1984-02-06 | 700 | 700 | 680 | 680 | 47,000 | 383.84 |
| 1984-02-04 | 667 | 700 | 666 | 700 | 37,000 | 395.13 |
| 1984-02-03 | 690 | 690 | 655 | 661 | 58,000 | 373.12 |
| 1984-02-02 | 700 | 701 | 699 | 699 | 27,000 | 394.57 |
| 1984-02-01 | 731 | 731 | 705 | 705 | 75,000 | 397.95 |
| 1984-01-31 | 702 | 702 | 675 | 700 | 97,000 | 395.13 |
| 1984-01-30 | 730 | 735 | 720 | 721 | 79,000 | 406.99 |
| 1984-01-28 | 755 | 772 | 730 | 760 | 222,000 | 429 |
| 1984-01-27 | 727 | 745 | 700 | 745 | 210,000 | 420.53 |
| 1984-01-26 | 699 | 700 | 680 | 696 | 270,000 | 392.87 |
| 1984-01-25 | 655 | 692 | 655 | 692 | 745,000 | 390.62 |
| 1984-01-24 | 590 | 640 | 580 | 615 | 378,000 | 347.15 |
| 1984-01-23 | 581 | 581 | 565 | 570 | 49,000 | 321.75 |
| 1984-01-21 | 595 | 595 | 580 | 580 | 202,000 | 327.40 |
| 1984-01-20 | 550 | 585 | 550 | 585 | 286,000 | 330.22 |
| 1984-01-19 | 505 | 550 | 505 | 550 | 100,000 | 310.46 |
| 1984-01-18 | 505 | 519 | 505 | 519 | 37,000 | 292.96 |
| 1984-01-17 | 501 | 510 | 501 | 505 | 20,000 | 285.06 |
| 1984-01-13 | 510 | 520 | 498 | 498 | 104,000 | 281.11 |
| 1984-01-12 | 520 | 520 | 510 | 517 | 53,000 | 291.83 |
| 1984-01-11 | 490 | 490 | 490 | 490 | 14,000 | 276.59 |
| 1984-01-10 | 522 | 522 | 505 | 505 | 27,000 | 285.06 |
| 1984-01-09 | 534 | 535 | 525 | 525 | 52,000 | 296.35 |
| 1984-01-07 | 525 | 534 | 525 | 534 | 17,000 | 301.43 |
| 1984-01-06 | 525 | 538 | 525 | 535 | 37,000 | 301.99 |
| 1984-01-05 | 525 | 530 | 525 | 525 | 20,000 | 296.35 |
| 1984-01-04 | 540 | 541 | 523 | 523 | 14,000 | 295.22 |
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