5208 (株)有沢製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 655 | 655 | 655 | 655 | 1,000 | 369.73 |
| 1986-12-26 | 655 | 658 | 655 | 658 | 3,000 | 371.42 |
| 1986-12-25 | 655 | 658 | 655 | 655 | 15,000 | 369.73 |
| 1986-12-24 | 656 | 656 | 655 | 655 | 3,000 | 369.73 |
| 1986-12-22 | 650 | 650 | 650 | 650 | 5,000 | 366.91 |
| 1986-12-18 | 657 | 658 | 657 | 658 | 3,000 | 371.42 |
| 1986-12-17 | 655 | 656 | 655 | 656 | 3,000 | 370.30 |
| 1986-12-16 | 655 | 656 | 655 | 656 | 6,000 | 370.30 |
| 1986-12-15 | 656 | 656 | 656 | 656 | 4,000 | 370.30 |
| 1986-12-12 | 663 | 663 | 655 | 655 | 2,000 | 369.73 |
| 1986-12-11 | 665 | 680 | 660 | 680 | 6,000 | 383.84 |
| 1986-12-10 | 655 | 655 | 655 | 655 | 3,000 | 369.73 |
| 1986-12-09 | 670 | 670 | 670 | 670 | 2,000 | 378.20 |
| 1986-12-06 | 650 | 650 | 650 | 650 | 11,000 | 366.91 |
| 1986-12-05 | 684 | 684 | 650 | 650 | 7,000 | 366.91 |
| 1986-12-02 | 729 | 750 | 729 | 744 | 20,000 | 419.97 |
| 1986-12-01 | 720 | 730 | 720 | 730 | 26,000 | 412.07 |
| 1986-11-29 | 700 | 701 | 700 | 701 | 11,000 | 395.70 |
| 1986-11-28 | 686 | 686 | 686 | 686 | 2,000 | 387.23 |
| 1986-11-27 | 657 | 660 | 657 | 660 | 25,000 | 372.55 |
| 1986-11-26 | 645 | 658 | 645 | 658 | 15,000 | 371.42 |
| 1986-11-25 | 650 | 650 | 645 | 645 | 3,000 | 364.09 |
| 1986-11-22 | 645 | 645 | 645 | 645 | 1,000 | 364.09 |
| 1986-11-20 | 645 | 645 | 645 | 645 | 10,000 | 364.09 |
| 1986-11-19 | 635 | 640 | 635 | 640 | 18,000 | 361.26 |
| 1986-11-18 | 624 | 630 | 622 | 630 | 17,000 | 355.62 |
| 1986-11-17 | 625 | 625 | 621 | 625 | 6,000 | 352.80 |
| 1986-11-14 | 620 | 625 | 615 | 615 | 17,000 | 347.15 |
| 1986-11-13 | 620 | 620 | 620 | 620 | 5,000 | 349.97 |
| 1986-11-12 | 620 | 620 | 620 | 620 | 1,000 | 349.97 |
| 1986-11-11 | 620 | 620 | 620 | 620 | 1,000 | 349.97 |
| 1986-11-07 | 616 | 617 | 616 | 617 | 9,000 | 348.28 |
| 1986-11-06 | 618 | 618 | 616 | 616 | 5,000 | 347.72 |
| 1986-11-05 | 616 | 616 | 616 | 616 | 2,000 | 347.72 |
| 1986-11-04 | 617 | 630 | 616 | 616 | 8,000 | 347.72 |
| 1986-11-01 | 620 | 620 | 614 | 615 | 5,000 | 347.15 |
| 1986-10-31 | 620 | 620 | 615 | 620 | 4,000 | 349.97 |
| 1986-10-28 | 640 | 640 | 640 | 640 | 2,000 | 361.26 |
| 1986-10-27 | 641 | 641 | 641 | 641 | 1,000 | 361.83 |
| 1986-10-25 | 641 | 645 | 640 | 640 | 3,000 | 361.26 |
| 1986-10-24 | 635 | 640 | 635 | 640 | 9,000 | 361.26 |
| 1986-10-23 | 635 | 635 | 633 | 633 | 6,000 | 357.31 |
| 1986-10-21 | 620 | 620 | 620 | 620 | 3,000 | 349.97 |
| 1986-10-20 | 621 | 625 | 621 | 621 | 17,000 | 350.54 |
| 1986-10-17 | 610 | 620 | 610 | 616 | 25,000 | 347.72 |
| 1986-10-16 | 610 | 610 | 610 | 610 | 2,000 | 344.33 |
| 1986-10-15 | 610 | 610 | 610 | 610 | 2,000 | 344.33 |
| 1986-10-14 | 615 | 615 | 610 | 610 | 4,000 | 344.33 |
| 1986-10-13 | 590 | 610 | 590 | 610 | 12,000 | 344.33 |
| 1986-10-09 | 570 | 570 | 570 | 570 | 1,000 | 321.75 |
| 1986-10-08 | 561 | 561 | 561 | 561 | 2,000 | 316.67 |
| 1986-10-07 | 560 | 560 | 559 | 560 | 8,000 | 316.11 |
| 1986-10-06 | 575 | 575 | 559 | 559 | 9,000 | 315.54 |
| 1986-10-02 | 584 | 584 | 580 | 580 | 3,000 | 327.40 |
| 1986-10-01 | 595 | 595 | 590 | 590 | 9,000 | 333.04 |
| 1986-09-30 | 599 | 599 | 599 | 599 | 1,000 | 338.12 |
| 1986-09-29 | 600 | 600 | 595 | 600 | 7,000 | 338.68 |
| 1986-09-27 | 595 | 600 | 595 | 600 | 2,000 | 338.68 |
| 1986-09-26 | 600 | 600 | 595 | 595 | 4,000 | 335.86 |
| 1986-09-25 | 600 | 600 | 595 | 600 | 10,000 | 338.68 |
| 1986-09-24 | 595 | 601 | 595 | 600 | 6,000 | 338.68 |
| 1986-09-22 | 591 | 592 | 590 | 590 | 6,000 | 333.04 |
| 1986-09-19 | 600 | 600 | 590 | 590 | 25,000 | 333.04 |
| 1986-09-18 | 626 | 626 | 610 | 610 | 12,000 | 344.33 |
| 1986-09-17 | 640 | 640 | 640 | 640 | 7,000 | 361.26 |
| 1986-09-16 | 625 | 626 | 625 | 625 | 12,000 | 352.80 |
| 1986-09-12 | 629 | 630 | 629 | 629 | 4,000 | 355.05 |
| 1986-09-11 | 645 | 645 | 640 | 640 | 5,000 | 361.26 |
| 1986-09-06 | 655 | 655 | 655 | 655 | 2,000 | 369.73 |
| 1986-09-05 | 636 | 655 | 635 | 655 | 10,000 | 369.73 |
| 1986-09-04 | 636 | 636 | 635 | 635 | 8,000 | 358.44 |
| 1986-09-03 | 660 | 660 | 635 | 635 | 10,000 | 358.44 |
| 1986-09-02 | 675 | 675 | 660 | 660 | 5,000 | 372.55 |
| 1986-09-01 | 680 | 680 | 680 | 680 | 3,000 | 383.84 |
| 1986-08-29 | 680 | 680 | 660 | 680 | 13,000 | 383.84 |
| 1986-08-28 | 665 | 680 | 665 | 680 | 7,000 | 383.84 |
| 1986-08-27 | 661 | 665 | 660 | 665 | 7,000 | 375.38 |
| 1986-08-25 | 660 | 660 | 655 | 655 | 2,000 | 369.73 |
| 1986-08-22 | 679 | 679 | 670 | 670 | 8,000 | 378.20 |
| 1986-08-21 | 681 | 681 | 680 | 680 | 3,000 | 383.84 |
| 1986-08-20 | 682 | 682 | 681 | 681 | 6,000 | 384.41 |
| 1986-08-19 | 683 | 683 | 682 | 682 | 2,000 | 384.97 |
| 1986-08-18 | 682 | 682 | 682 | 682 | 1,000 | 384.97 |
| 1986-08-15 | 680 | 680 | 672 | 678 | 24,000 | 382.71 |
| 1986-08-14 | 672 | 672 | 672 | 672 | 7,000 | 379.33 |
| 1986-08-12 | 673 | 673 | 670 | 671 | 8,000 | 378.76 |
| 1986-08-11 | 680 | 680 | 670 | 670 | 5,000 | 378.20 |
| 1986-08-08 | 715 | 715 | 670 | 670 | 10,000 | 378.20 |
| 1986-08-07 | 715 | 715 | 695 | 700 | 35,000 | 395.13 |
| 1986-08-06 | 730 | 730 | 725 | 725 | 22,000 | 409.24 |
| 1986-08-05 | 710 | 710 | 710 | 710 | 3,000 | 400.78 |
| 1986-08-02 | 730 | 740 | 729 | 740 | 70,000 | 417.71 |
| 1986-07-31 | 750 | 751 | 739 | 740 | 34,000 | 417.71 |
| 1986-07-28 | 780 | 780 | 780 | 780 | 1,000 | 440.29 |
| 1986-07-26 | 750 | 780 | 750 | 780 | 9,000 | 440.29 |
| 1986-07-24 | 760 | 770 | 760 | 770 | 9,000 | 434.65 |
| 1986-07-19 | 780 | 781 | 780 | 780 | 4,000 | 440.29 |
| 1986-07-18 | 790 | 790 | 780 | 780 | 13,000 | 440.29 |
| 1986-07-17 | 800 | 800 | 800 | 800 | 24,000 | 451.58 |
| 1986-07-16 | 799 | 800 | 793 | 800 | 12,000 | 451.58 |
| 1986-07-15 | 793 | 799 | 793 | 799 | 11,000 | 451.02 |
| 1986-07-14 | 791 | 792 | 790 | 792 | 3,000 | 447.06 |
| 1986-07-11 | 799 | 799 | 790 | 790 | 7,000 | 445.93 |
| 1986-07-10 | 800 | 800 | 790 | 800 | 21,000 | 451.58 |
| 1986-07-09 | 852 | 852 | 790 | 800 | 102,000 | 451.58 |
| 1986-07-07 | 751 | 752 | 750 | 752 | 7,000 | 424.48 |
| 1986-07-05 | 751 | 751 | 750 | 750 | 4,000 | 423.36 |
| 1986-07-04 | 770 | 775 | 750 | 750 | 4,000 | 423.36 |
| 1986-07-03 | 770 | 770 | 770 | 770 | 8,000 | 434.65 |
| 1986-07-02 | 744 | 744 | 740 | 740 | 8,000 | 417.71 |
| 1986-07-01 | 756 | 763 | 753 | 753 | 8,000 | 425.05 |
| 1986-06-30 | 765 | 768 | 750 | 750 | 5,000 | 423.36 |
| 1986-06-28 | 779 | 779 | 779 | 779 | 2,000 | 439.73 |
| 1986-06-27 | 765 | 783 | 765 | 783 | 15,000 | 441.98 |
| 1986-06-26 | 753 | 765 | 753 | 765 | 18,000 | 431.82 |
| 1986-06-25 | 751 | 753 | 751 | 753 | 2,000 | 425.05 |
| 1986-06-24 | 751 | 751 | 751 | 751 | 1,000 | 423.92 |
| 1986-06-23 | 762 | 762 | 740 | 740 | 13,000 | 417.71 |
| 1986-06-21 | 770 | 770 | 762 | 762 | 2,000 | 430.13 |
| 1986-06-20 | 783 | 783 | 770 | 770 | 5,000 | 434.65 |
| 1986-06-19 | 785 | 785 | 774 | 783 | 5,000 | 441.98 |
| 1986-06-18 | 775 | 790 | 775 | 776 | 20,000 | 438.03 |
| 1986-06-17 | 774 | 794 | 774 | 775 | 14,000 | 437.47 |
| 1986-06-16 | 771 | 773 | 771 | 773 | 10,000 | 436.34 |
| 1986-06-13 | 765 | 765 | 765 | 765 | 26,000 | 431.82 |
| 1986-06-12 | 755 | 781 | 751 | 765 | 30,000 | 431.82 |
| 1986-06-11 | 761 | 780 | 761 | 780 | 13,000 | 440.29 |
| 1986-06-10 | 777 | 777 | 760 | 760 | 26,000 | 429 |
| 1986-06-09 | 800 | 800 | 787 | 787 | 16,000 | 444.24 |
| 1986-06-07 | 800 | 800 | 772 | 797 | 43,000 | 449.89 |
| 1986-06-06 | 811 | 825 | 800 | 800 | 127,000 | 451.58 |
| 1986-06-05 | 869 | 869 | 800 | 810 | 90,000 | 457.22 |
| 1986-06-04 | 850 | 870 | 845 | 869 | 324,000 | 490.53 |
| 1986-06-03 | 768 | 830 | 768 | 830 | 357,000 | 468.51 |
| 1986-06-02 | 700 | 730 | 700 | 730 | 24,000 | 412.07 |
| 1986-05-31 | 691 | 691 | 690 | 690 | 5,000 | 389.49 |
| 1986-05-30 | 686 | 687 | 686 | 686 | 5,000 | 387.23 |
| 1986-05-29 | 684 | 685 | 683 | 683 | 15,000 | 385.54 |
| 1986-05-28 | 683 | 685 | 681 | 685 | 25,000 | 386.67 |
| 1986-05-27 | 700 | 700 | 700 | 700 | 2,000 | 395.13 |
| 1986-05-26 | 700 | 700 | 700 | 700 | 4,000 | 395.13 |
| 1986-05-24 | 685 | 700 | 685 | 700 | 9,000 | 395.13 |
| 1986-05-23 | 686 | 686 | 685 | 685 | 7,000 | 386.67 |
| 1986-05-22 | 686 | 686 | 685 | 685 | 3,000 | 386.67 |
| 1986-05-21 | 686 | 686 | 686 | 686 | 3,000 | 387.23 |
| 1986-05-20 | 685 | 685 | 685 | 685 | 6,000 | 386.67 |
| 1986-05-19 | 680 | 684 | 680 | 684 | 16,000 | 386.10 |
| 1986-05-17 | 681 | 681 | 681 | 681 | 3,000 | 384.41 |
| 1986-05-16 | 681 | 681 | 681 | 681 | 5,000 | 384.41 |
| 1986-05-15 | 681 | 681 | 681 | 681 | 4,000 | 384.41 |
| 1986-05-14 | 680 | 681 | 680 | 681 | 12,000 | 384.41 |
| 1986-05-13 | 680 | 682 | 680 | 682 | 9,000 | 384.97 |
| 1986-05-12 | 685 | 685 | 681 | 681 | 2,000 | 384.41 |
| 1986-05-09 | 681 | 685 | 681 | 685 | 9,000 | 386.67 |
| 1986-05-08 | 681 | 682 | 681 | 681 | 5,000 | 384.41 |
| 1986-05-07 | 680 | 690 | 677 | 690 | 16,000 | 389.49 |
| 1986-05-06 | 677 | 680 | 677 | 680 | 13,000 | 383.84 |
| 1986-05-02 | 671 | 680 | 671 | 680 | 18,000 | 383.84 |
| 1986-05-01 | 668 | 671 | 668 | 670 | 23,000 | 378.20 |
| 1986-04-30 | 670 | 670 | 666 | 666 | 5,000 | 375.94 |
| 1986-04-28 | 672 | 672 | 672 | 672 | 1,000 | 379.33 |
| 1986-04-26 | 671 | 672 | 671 | 672 | 4,000 | 379.33 |
| 1986-04-25 | 670 | 670 | 670 | 670 | 3,000 | 378.20 |
| 1986-04-23 | 666 | 666 | 666 | 666 | 3,000 | 375.94 |
| 1986-04-22 | 681 | 681 | 662 | 666 | 16,000 | 375.94 |
| 1986-04-21 | 690 | 690 | 681 | 681 | 4,000 | 384.41 |
| 1986-04-18 | 700 | 700 | 690 | 690 | 6,000 | 389.49 |
| 1986-04-16 | 710 | 710 | 700 | 710 | 8,000 | 400.78 |
| 1986-04-15 | 721 | 721 | 720 | 720 | 7,000 | 406.42 |
| 1986-04-14 | 721 | 721 | 720 | 721 | 5,000 | 406.99 |
| 1986-04-11 | 713 | 721 | 713 | 721 | 2,000 | 406.99 |
| 1986-04-10 | 721 | 721 | 721 | 721 | 1,000 | 406.99 |
| 1986-04-09 | 713 | 720 | 713 | 720 | 6,000 | 406.42 |
| 1986-04-08 | 711 | 713 | 711 | 713 | 5,000 | 402.47 |
| 1986-04-07 | 706 | 706 | 706 | 706 | 5,000 | 398.52 |
| 1986-04-03 | 700 | 705 | 700 | 700 | 33,000 | 395.13 |
| 1986-04-02 | 701 | 701 | 701 | 701 | 1,000 | 395.70 |
| 1986-04-01 | 700 | 700 | 700 | 700 | 10,000 | 395.13 |
| 1986-03-31 | 691 | 700 | 691 | 700 | 3,000 | 395.13 |
| 1986-03-29 | 667 | 685 | 667 | 685 | 8,000 | 386.67 |
| 1986-03-28 | 660 | 667 | 660 | 667 | 2,000 | 376.50 |
| 1986-03-27 | 654 | 656 | 654 | 656 | 6,000 | 370.30 |
| 1986-03-26 | 655 | 655 | 653 | 653 | 4,000 | 368.60 |
| 1986-03-25 | 661 | 661 | 655 | 655 | 3,000 | 369.73 |
| 1986-03-24 | 671 | 671 | 651 | 651 | 10,000 | 367.47 |
| 1986-03-22 | 671 | 671 | 671 | 671 | 2,000 | 378.76 |
| 1986-03-20 | 670 | 680 | 660 | 660 | 19,000 | 372.55 |
| 1986-03-19 | 660 | 660 | 651 | 652 | 13,000 | 368.04 |
| 1986-03-18 | 680 | 680 | 660 | 660 | 13,000 | 372.55 |
| 1986-03-17 | 680 | 680 | 680 | 680 | 25,000 | 383.84 |
| 1986-03-14 | 684 | 685 | 680 | 680 | 6,000 | 383.84 |
| 1986-03-13 | 680 | 680 | 680 | 680 | 15,000 | 383.84 |
| 1986-03-12 | 699 | 699 | 680 | 680 | 3,000 | 383.84 |
| 1986-03-11 | 700 | 700 | 700 | 700 | 1,000 | 395.13 |
| 1986-03-10 | 690 | 700 | 680 | 680 | 19,000 | 383.84 |
| 1986-03-07 | 700 | 700 | 690 | 690 | 6,000 | 389.49 |
| 1986-03-06 | 700 | 700 | 690 | 700 | 9,000 | 395.13 |
| 1986-03-05 | 700 | 700 | 700 | 700 | 8,000 | 395.13 |
| 1986-03-04 | 700 | 700 | 700 | 700 | 8,000 | 395.13 |
| 1986-03-03 | 692 | 693 | 692 | 693 | 4,000 | 391.18 |
| 1986-03-01 | 695 | 695 | 695 | 695 | 1,000 | 392.31 |
| 1986-02-28 | 701 | 701 | 695 | 695 | 5,000 | 392.31 |
| 1986-02-26 | 699 | 700 | 699 | 700 | 4,000 | 395.13 |
| 1986-02-25 | 680 | 700 | 680 | 700 | 7,000 | 395.13 |
| 1986-02-24 | 700 | 700 | 690 | 690 | 10,000 | 389.49 |
| 1986-02-22 | 700 | 710 | 700 | 705 | 6,000 | 397.95 |
| 1986-02-21 | 708 | 710 | 705 | 710 | 5,000 | 400.78 |
| 1986-02-20 | 715 | 720 | 708 | 720 | 7,000 | 406.42 |
| 1986-02-19 | 730 | 730 | 715 | 715 | 3,000 | 403.60 |
| 1986-02-18 | 715 | 745 | 715 | 730 | 5,000 | 412.07 |
| 1986-02-15 | 725 | 725 | 725 | 725 | 4,000 | 409.24 |
| 1986-02-14 | 725 | 726 | 725 | 725 | 5,000 | 409.24 |
| 1986-02-13 | 725 | 725 | 720 | 725 | 16,000 | 409.24 |
| 1986-02-12 | 721 | 725 | 721 | 725 | 7,000 | 409.24 |
| 1986-02-10 | 720 | 720 | 720 | 720 | 3,000 | 406.42 |
| 1986-02-07 | 720 | 720 | 720 | 720 | 9,000 | 406.42 |
| 1986-02-06 | 750 | 750 | 740 | 740 | 12,000 | 417.71 |
| 1986-02-05 | 755 | 770 | 750 | 750 | 15,000 | 423.36 |
| 1986-02-03 | 760 | 777 | 760 | 760 | 4,000 | 429 |
| 1986-01-31 | 760 | 770 | 760 | 761 | 8,000 | 429.57 |
| 1986-01-30 | 751 | 760 | 751 | 760 | 4,000 | 429 |
| 1986-01-29 | 760 | 760 | 750 | 750 | 3,000 | 423.36 |
| 1986-01-28 | 760 | 760 | 750 | 750 | 9,000 | 423.36 |
| 1986-01-27 | 760 | 760 | 750 | 760 | 8,000 | 429 |
| 1986-01-25 | 770 | 770 | 750 | 769 | 11,000 | 434.08 |
| 1986-01-24 | 771 | 780 | 770 | 770 | 24,000 | 434.65 |
| 1986-01-23 | 760 | 790 | 736 | 736 | 49,000 | 415.45 |
| 1986-01-22 | 800 | 811 | 770 | 780 | 147,000 | 440.29 |
| 1986-01-21 | 724 | 780 | 724 | 770 | 157,000 | 434.65 |
| 1986-01-20 | 709 | 717 | 706 | 717 | 18,000 | 404.73 |
| 1986-01-18 | 709 | 710 | 701 | 710 | 23,000 | 400.78 |
| 1986-01-17 | 680 | 721 | 680 | 721 | 37,000 | 406.99 |
| 1986-01-16 | 661 | 665 | 660 | 662 | 74,000 | 373.68 |
| 1986-01-14 | 680 | 680 | 661 | 661 | 5,000 | 373.12 |
| 1986-01-13 | 661 | 661 | 660 | 660 | 3,000 | 372.55 |
| 1986-01-10 | 670 | 670 | 655 | 655 | 41,000 | 369.73 |
| 1986-01-09 | 680 | 680 | 670 | 670 | 13,000 | 378.20 |
| 1986-01-08 | 670 | 670 | 670 | 670 | 5,000 | 378.20 |
| 1986-01-07 | 661 | 671 | 660 | 660 | 7,000 | 372.55 |
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
