5208 (株)有沢製作所 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-286536566526568,000370.30
1985-12-2767067065065014,000366.91
1985-12-2666068066067514,000381.02
1985-12-2567967966067020,000378.20
1985-12-2468068068068060,000383.84
1985-12-2368068168068015,000383.84
1985-12-216806806806805,000383.84
1985-12-206906906806805,000383.84
1985-12-197007006906909,000389.49
1985-12-1870770769070019,000395.13
1985-12-1770672070570512,000397.95
1985-12-1671571570070016,000395.13
1985-12-1371571670770711,000399.08
1985-12-127287287167166,000404.16
1985-12-1176876873573510,000414.89
1985-12-107637687637636,000430.69
1985-12-097617627617628,000430.13
1985-12-077607607607604,000429
1985-12-0675575675575615,000426.74
1985-12-057577577577574,000427.31
1985-12-047777777777773,000438.60
1985-12-037797797797792,000439.73
1985-11-307807807807805,000440.29
1985-11-297417697417696,000434.08
1985-11-287507507407405,000417.71
1985-11-277607607507504,000423.36
1985-11-2677077076976914,000434.08
1985-11-2577077077077010,000434.65
1985-11-2270973070073024,000412.07
1985-11-2171071070070010,000395.13
1985-11-2069071067071013,000400.78
1985-11-196997096997007,000395.13
1985-11-187007017007007,000395.13
1985-11-167017097007007,000395.13
1985-11-157097097097093,000400.21
1985-11-147057097057094,000400.21
1985-11-137097097057054,000397.95
1985-11-127107107057107,000400.78
1985-11-117107107107104,000400.78
1985-11-087017017017014,000395.70
1985-11-0771071070170118,000395.70
1985-11-057037197037106,000400.78
1985-11-027217217027029,000396.26
1985-11-017207257207204,000406.42
1985-10-3171072570572018,000406.42
1985-10-307107107017019,000395.70
1985-10-297247257057108,000400.78
1985-10-2870272570072510,000409.24
1985-10-267017017017011,000395.70
1985-10-257107107007007,000395.13
1985-10-247017107017107,000400.78
1985-10-2370171070070010,000395.13
1985-10-227107107007009,000395.13
1985-10-217407457297299,000411.50
1985-10-1974074073573528,000414.89
1985-10-177007007007007,000395.13
1985-10-166806906806894,000388.92
1985-10-1567569567569513,000392.31
1985-10-1467669067668012,000383.84
1985-10-1167067067067017,000378.20
1985-10-0967067065165632,000370.30
1985-10-0868068167067025,000378.20
1985-10-076756756756753,000381.02
1985-10-0566067566067523,000381.02
1985-10-0372672670070020,000395.13
1985-10-027217247207239,000408.12
1985-10-017157157157158,000403.60
1985-09-2679079079079015,000445.93
1985-09-258148148048105,000457.22
1985-09-2082582582582520,000465.69
1985-09-198208208198199,000462.30
1985-09-1883584483583556,000471.34
1985-09-1387088587088544,000499.56
1985-09-128758858758853,000499.56
1985-09-1187989087988027,000496.74
1985-09-1088088087987912,000496.17
1985-09-0989089087989023,000502.38
1985-09-0787989087989014,000502.38
1985-09-0689990089989936,000507.46
1985-09-0587089987089829,000506.90
1985-09-0489089087587515,000493.92
1985-09-038788998788997,000507.46
1985-09-028788798788787,000495.61
1985-08-318788788788789,000495.61
1985-08-3092992992992912,000524.40
1985-08-2989994989994539,000533.43
1985-08-2884189984189993,000507.46
1985-08-2781984181984112,000474.72
1985-08-268158308158306,000468.51
1985-08-2483783782083513,000471.34
1985-08-2384084384084053,000474.16
1985-08-2284086283086174,000486.01
1985-08-2174080074080048,000451.58
1985-08-2072574072574032,000417.71
1985-08-1972172272172210,000407.55
1985-08-1771071571071032,000400.78
1985-08-1671071070471022,000400.78
1985-08-1571071070071023,000400.78
1985-08-147207207107109,000400.78
1985-08-137107107007003,000395.13
1985-08-127207207207202,000406.42
1985-08-0974974973574913,000422.79
1985-08-087507507507506,000423.36
1985-08-0772175972075026,000423.36
1985-08-067217217217211,000406.99
1985-08-057217217217219,000406.99
1985-08-036916916916914,000390.05
1985-08-026816816816812,000384.41
1985-08-016746806746806,000383.84
1985-07-306716716706708,000378.20
1985-07-296716716706704,000378.20
1985-07-2666566966566717,000376.50
1985-07-2568568866566516,000375.38
1985-07-246906906906909,000389.49
1985-07-2370070069069021,000389.49
1985-07-227007006956958,000392.31
1985-07-207007007007001,000395.13
1985-07-1970570570070014,000395.13
1985-07-1871871871071014,000400.78
1985-07-1771872070071035,000400.78
1985-07-1671972065865843,000371.42
1985-07-1276077075576551,000431.82
1985-07-107707717657716,000435.21
1985-07-0977177977177118,000435.21
1985-07-087717717717714,000435.21
1985-07-0678178176176124,000429.57
1985-07-0578078578078017,000440.29
1985-07-0477678577077813,000439.16
1985-07-0377578077077023,000434.65
1985-07-0277577576076018,000429
1985-07-0175978575976515,000431.82
1985-06-297557557557557,000426.18
1985-06-2873275173274519,000420.53
1985-06-2773074073073019,000412.07
1985-06-2675076075076014,000429
1985-06-257697707697706,000434.65
1985-06-247807807757752,000437.47
1985-06-227707807707807,000440.29
1985-06-217857857857855,000443.11
1985-06-207907907857852,000443.11
1985-06-197907907907901,000445.93
1985-06-187957957957951,000448.76
1985-06-177957957807955,000448.76
1985-06-157907917907904,000445.93
1985-06-1479579579079019,000445.93
1985-06-1379679679579511,000448.76
1985-06-1278079578079523,000448.76
1985-06-1180080078078030,000440.29
1985-06-0778078072072049,000406.42
1985-06-0585085085085025,000479.80
1985-06-038418418298292,000467.95
1985-06-018428428428425,000475.29
1985-05-318718718708706,000491.09
1985-05-308888888888884,000501.25
1985-05-299009009009005,000508.03
1985-05-289029029009006,000508.03
1985-05-279029029029022,000509.16
1985-05-259159159159151,000516.49
1985-05-249259259259252,000522.14
1985-05-239179259179257,000522.14
1985-05-219179179179175,000517.62
1985-05-209179299179292,000524.40
1985-05-1891291391291212,000514.80
1985-05-179289289289284,000523.83
1985-05-1595095094694618,000533.99
1985-05-1495295295095014,000536.25
1985-05-139729729719715,000548.10
1985-05-109719719719712,000548.10
1985-05-099719719719711,000548.10
1985-05-089909909809803,000553.18
1985-05-049909909909902,000558.83
1985-04-309709709709701,000547.54
1985-04-279909909909901,000558.83
1985-04-2698599098099025,000558.83
1985-04-259909909869867,000556.57
1985-04-249909909909902,000558.83
1985-04-239909909909908,000558.83
1985-04-221,0001,0009909902,000558.83
1985-04-209909909909905,000558.83
1985-04-1999099099099012,000558.83
1985-04-181,0801,0801,0801,08018,000609.63
1985-04-161,0801,0801,0801,0802,000609.63
1985-04-111,1001,1401,1001,14029,000643.50
1985-04-101,1001,1001,1001,1001,000620.92
1985-04-091,0801,1001,0801,10013,000620.92
1985-04-051,0801,0801,0801,0808,000609.63
1985-04-031,1601,1601,1601,1604,000654.79
1985-04-021,1701,1801,1601,16020,000654.79
1985-04-011,1501,2001,1501,20015,000677.37
1985-03-301,1401,1701,1401,17010,000660.44
1985-03-291,0901,1401,0901,14041,000643.50
1985-03-281,1101,1401,1101,13020,000637.86
1985-03-271,0901,1301,0901,13041,000637.86
1985-03-261,1001,1001,1001,1002,000620.92
1985-03-251,1101,1101,0901,11016,000626.57
1985-03-221,1101,1101,1101,1104,000626.57
1985-03-201,0501,1001,0501,10010,000620.92
1985-03-191,0501,0501,0501,0502,000592.70
1985-03-181,0501,0501,0501,0501,000592.70
1985-03-161,0901,1001,0501,05017,000592.70
1985-03-151,1001,1001,0901,10014,000620.92
1985-03-141,1001,1001,0801,08018,000609.63
1985-03-131,0501,0701,0501,07011,000603.99
1985-03-121,0301,0401,0301,0405,000587.05
1985-03-111,0401,0401,0401,0406,000587.05
1985-03-081,0501,0501,0201,0208,000575.76
1985-03-071,0501,0501,0501,05018,000592.70
1985-03-061,0301,0501,0201,04015,000587.05
1985-03-051,0601,0601,0201,02012,000575.76
1985-03-041,0301,0601,0301,06018,000598.34
1985-03-021,0201,0201,0201,02019,000575.76
1985-03-011,1301,1301,0701,10015,000620.92
1985-02-281,1301,1501,1101,13032,000637.86
1985-02-271,1201,1301,1101,1103,000626.57
1985-02-261,1501,1501,1201,12031,000632.21
1985-02-251,2001,2001,1601,16019,000654.79
1985-02-231,2201,2301,2001,20026,000677.37
1985-02-221,1801,2201,1601,22029,000688.66
1985-02-211,2201,2301,1901,19019,000671.72
1985-02-201,2201,2201,2001,22029,000688.66
1985-02-191,1801,2201,1801,22040,000688.66
1985-02-181,1601,2201,1401,20032,000677.37
1985-02-161,1601,1901,1501,16026,000654.79
1985-02-151,1601,1701,1401,16042,000654.79
1985-02-141,1401,1701,0801,16036,000654.79
1985-02-131,1901,1901,1701,1707,000660.44
1985-02-121,2401,2401,1501,20063,000677.37
1985-02-081,1501,2201,1201,22077,000688.66
1985-02-071,1401,1401,0801,10068,000620.92
1985-02-061,2201,2301,0201,020187,000575.76
1985-02-051,2101,2201,1901,22088,000688.66
1985-02-041,2201,2501,2201,24054,000699.95
1985-02-021,3001,3001,2501,280123,000722.53
1985-02-011,2501,2901,1701,290258,000728.17
1985-01-311,0501,2301,0501,230238,000694.30
1985-01-301,0401,0401,0101,03088,000581.41
1985-01-291,0501,0501,0201,02083,000575.76
1985-01-281,0301,0701,0001,030216,000581.41
1985-01-261,0301,0501,0001,010168,000570.12
1985-01-259801,0409751,010317,000570.12
1985-01-2489295089295078,000536.25
1985-01-2389089689089525,000505.20
1985-01-2290190188888876,000501.25
1985-01-2191491490090025,000508.03
1985-01-1990591589991577,000516.49
1985-01-1891492089589568,000505.20
1985-01-17939942910934168,000527.22
1985-01-16919943917942401,000531.73
1985-01-14900915895898336,000506.90
1985-01-11830875830875487,000493.92
1985-01-10800830800830112,000468.51
1985-01-0975076475076461,000431.26
1985-01-0875577575075033,000423.36
1985-01-077557557557558,000426.18
1985-01-047777777757755,000437.47

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