5208 (株)有沢製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,850 | 1,920 | 1,850 | 1,920 | 11,000 | 1,083.79 |
| 1988-12-26 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,061.21 |
| 1988-12-23 | 1,870 | 1,940 | 1,870 | 1,940 | 5,000 | 1,095.08 |
| 1988-12-14 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,072.50 |
| 1988-12-13 | 1,810 | 1,890 | 1,810 | 1,890 | 13,000 | 1,066.86 |
| 1988-12-02 | 1,900 | 1,930 | 1,900 | 1,930 | 3,000 | 1,089.43 |
| 1988-12-01 | 1,890 | 1,940 | 1,890 | 1,940 | 4,000 | 1,095.08 |
| 1988-11-30 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,072.50 |
| 1988-11-21 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,083.79 |
| 1988-11-14 | 1,920 | 1,950 | 1,920 | 1,950 | 2,000 | 1,100.72 |
| 1988-11-10 | 1,890 | 1,950 | 1,890 | 1,950 | 4,000 | 1,100.72 |
| 1988-11-09 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,100.72 |
| 1988-11-08 | 1,890 | 1,910 | 1,880 | 1,910 | 25,000 | 1,078.15 |
| 1988-11-04 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 | 1,083.79 |
| 1988-11-02 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,089.43 |
| 1988-11-01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,112.01 |
| 1988-10-29 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 | 1,123.30 |
| 1988-10-28 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,123.30 |
| 1988-10-26 | 1,960 | 1,990 | 1,960 | 1,990 | 7,000 | 1,123.30 |
| 1988-10-21 | 1,930 | 2,000 | 1,930 | 2,000 | 7,000 | 1,128.95 |
| 1988-10-19 | 1,990 | 2,000 | 1,990 | 2,000 | 10,000 | 1,128.95 |
| 1988-10-18 | 1,930 | 1,960 | 1,930 | 1,960 | 3,000 | 1,106.37 |
| 1988-10-14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,128.95 |
| 1988-10-13 | 2,020 | 2,050 | 2,020 | 2,040 | 5,000 | 1,151.53 |
| 1988-10-07 | 2,040 | 2,100 | 2,000 | 2,100 | 12,000 | 1,185.40 |
| 1988-10-05 | 2,120 | 2,160 | 2,120 | 2,160 | 3,000 | 1,219.26 |
| 1988-10-04 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,241.84 |
| 1988-09-30 | 2,170 | 2,180 | 2,160 | 2,180 | 6,000 | 1,230.55 |
| 1988-09-26 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 1,247.49 |
| 1988-09-24 | 2,220 | 2,240 | 2,220 | 2,240 | 2,000 | 1,264.42 |
| 1988-09-22 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 1,264.42 |
| 1988-09-21 | 2,210 | 2,280 | 2,210 | 2,280 | 10,000 | 1,287 |
| 1988-09-20 | 2,250 | 2,250 | 2,230 | 2,250 | 15,000 | 1,270.07 |
| 1988-09-19 | 2,120 | 2,250 | 2,120 | 2,250 | 7,000 | 1,270.07 |
| 1988-09-16 | 2,070 | 2,120 | 2,070 | 2,120 | 3,000 | 1,196.68 |
| 1988-09-14 | 2,080 | 2,130 | 2,080 | 2,130 | 3,000 | 1,202.33 |
| 1988-09-09 | 2,040 | 2,040 | 2,000 | 2,000 | 41,000 | 1,128.95 |
| 1988-08-27 | 2,250 | 2,280 | 2,250 | 2,280 | 2,000 | 1,287 |
| 1988-08-24 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 1,298.29 |
| 1988-08-23 | 2,250 | 2,280 | 2,250 | 2,280 | 5,000 | 1,287 |
| 1988-08-22 | 2,270 | 2,320 | 2,270 | 2,320 | 10,000 | 1,309.58 |
| 1988-08-19 | 2,270 | 2,280 | 2,270 | 2,280 | 5,000 | 1,287 |
| 1988-08-18 | 2,250 | 2,280 | 2,250 | 2,280 | 15,000 | 1,287 |
| 1988-08-16 | 2,150 | 2,330 | 2,150 | 2,290 | 57,000 | 1,292.65 |
| 1988-08-12 | 2,120 | 2,150 | 2,120 | 2,150 | 4,000 | 1,213.62 |
| 1988-08-03 | 2,100 | 2,240 | 2,100 | 2,240 | 10,000 | 1,264.42 |
| 1988-08-02 | 2,110 | 2,200 | 2,110 | 2,200 | 6,000 | 1,241.84 |
| 1988-08-01 | 2,120 | 2,120 | 2,120 | 2,120 | 8,000 | 1,196.68 |
| 1988-07-27 | 2,120 | 2,280 | 2,120 | 2,280 | 25,000 | 1,287 |
| 1988-07-26 | 2,210 | 2,250 | 2,210 | 2,250 | 5,000 | 1,270.07 |
| 1988-07-23 | 2,210 | 2,250 | 2,210 | 2,250 | 5,000 | 1,270.07 |
| 1988-07-22 | 2,280 | 2,280 | 2,210 | 2,250 | 19,000 | 1,270.07 |
| 1988-07-21 | 2,180 | 2,290 | 2,180 | 2,290 | 20,000 | 1,292.65 |
| 1988-07-19 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 1,298.29 |
| 1988-07-18 | 2,290 | 2,300 | 2,210 | 2,290 | 21,000 | 1,292.65 |
| 1988-07-15 | 2,200 | 2,290 | 2,200 | 2,290 | 12,000 | 1,292.65 |
| 1988-07-14 | 2,230 | 2,230 | 2,190 | 2,220 | 28,000 | 1,253.13 |
| 1988-07-13 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,270.07 |
| 1988-07-12 | 2,220 | 2,260 | 2,220 | 2,260 | 8,000 | 1,275.71 |
| 1988-07-07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,258.78 |
| 1988-07-05 | 2,220 | 2,310 | 2,220 | 2,310 | 20,000 | 1,303.93 |
| 1988-06-30 | 2,320 | 2,320 | 2,300 | 2,300 | 4,000 | 1,298.29 |
| 1988-06-29 | 2,290 | 2,330 | 2,280 | 2,330 | 17,000 | 1,315.22 |
| 1988-06-28 | 2,280 | 2,290 | 2,280 | 2,290 | 13,000 | 1,292.65 |
| 1988-06-27 | 2,240 | 2,300 | 2,240 | 2,300 | 10,000 | 1,298.29 |
| 1988-06-24 | 2,280 | 2,280 | 2,270 | 2,280 | 11,000 | 1,287 |
| 1988-06-23 | 2,210 | 2,250 | 2,210 | 2,250 | 113,000 | 1,270.07 |
| 1988-06-21 | 2,270 | 2,310 | 2,270 | 2,310 | 6,000 | 1,303.93 |
| 1988-06-20 | 2,250 | 2,340 | 2,250 | 2,340 | 11,000 | 1,320.87 |
| 1988-06-17 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,292.65 |
| 1988-06-16 | 2,320 | 2,330 | 2,310 | 2,330 | 8,000 | 1,315.22 |
| 1988-06-15 | 2,350 | 2,380 | 2,320 | 2,380 | 15,000 | 1,343.45 |
| 1988-06-14 | 2,380 | 2,390 | 2,340 | 2,390 | 7,000 | 1,349.09 |
| 1988-06-13 | 2,390 | 2,410 | 2,340 | 2,410 | 22,000 | 1,360.38 |
| 1988-06-10 | 2,320 | 2,390 | 2,320 | 2,390 | 26,000 | 1,349.09 |
| 1988-06-09 | 2,330 | 2,340 | 2,280 | 2,330 | 12,000 | 1,315.22 |
| 1988-06-08 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 | 1,320.87 |
| 1988-06-07 | 2,280 | 2,380 | 2,250 | 2,380 | 20,000 | 1,343.45 |
| 1988-06-06 | 2,330 | 2,340 | 2,280 | 2,280 | 23,000 | 1,287 |
| 1988-06-04 | 2,360 | 2,380 | 2,310 | 2,380 | 19,000 | 1,343.45 |
| 1988-06-03 | 2,270 | 2,350 | 2,250 | 2,350 | 24,000 | 1,326.51 |
| 1988-06-02 | 2,110 | 2,240 | 2,100 | 2,240 | 96,000 | 1,264.42 |
| 1988-06-01 | 2,050 | 2,120 | 2,040 | 2,120 | 47,000 | 1,196.68 |
| 1988-05-31 | 2,040 | 2,050 | 1,980 | 2,050 | 71,000 | 1,157.17 |
| 1988-05-30 | 2,030 | 2,050 | 2,010 | 2,040 | 50,000 | 1,151.53 |
| 1988-05-28 | 1,930 | 2,010 | 1,930 | 2,010 | 319,000 | 1,134.59 |
| 1988-05-27 | 1,930 | 1,940 | 1,900 | 1,900 | 225,000 | 1,072.50 |
| 1988-05-26 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,095.08 |
| 1988-05-25 | 2,000 | 2,000 | 1,940 | 1,940 | 12,000 | 1,095.08 |
| 1988-05-24 | 1,910 | 2,000 | 1,910 | 2,000 | 34,000 | 1,128.95 |
| 1988-05-23 | 2,000 | 2,000 | 1,940 | 1,940 | 4,000 | 1,095.08 |
| 1988-05-20 | 1,980 | 2,020 | 1,930 | 2,020 | 15,000 | 1,140.24 |
| 1988-05-19 | 1,950 | 2,020 | 1,950 | 2,000 | 20,000 | 1,128.95 |
| 1988-05-18 | 2,020 | 2,030 | 1,940 | 2,000 | 30,000 | 1,128.95 |
| 1988-05-17 | 2,020 | 2,080 | 2,020 | 2,080 | 38,000 | 1,174.11 |
| 1988-05-16 | 2,090 | 2,100 | 2,050 | 2,050 | 49,000 | 1,157.17 |
| 1988-05-13 | 1,980 | 2,090 | 1,980 | 2,090 | 77,000 | 1,179.75 |
| 1988-05-12 | 1,960 | 1,990 | 1,960 | 1,990 | 43,000 | 1,123.30 |
| 1988-05-11 | 1,950 | 2,000 | 1,940 | 1,990 | 110,000 | 1,123.30 |
| 1988-05-10 | 1,900 | 1,940 | 1,900 | 1,940 | 57,000 | 1,095.08 |
| 1988-05-09 | 1,800 | 1,940 | 1,800 | 1,940 | 165,000 | 1,095.08 |
| 1988-05-07 | 1,750 | 1,820 | 1,750 | 1,820 | 85,000 | 1,027.34 |
| 1988-05-06 | 1,720 | 1,780 | 1,720 | 1,780 | 91,000 | 1,004.76 |
| 1988-05-02 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 959.61 |
| 1988-04-30 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 976.54 |
| 1988-04-28 | 1,700 | 1,760 | 1,680 | 1,760 | 189,000 | 993.47 |
| 1988-04-27 | 1,620 | 1,680 | 1,620 | 1,680 | 8,000 | 948.32 |
| 1988-04-26 | 1,690 | 1,700 | 1,620 | 1,620 | 10,000 | 914.45 |
| 1988-04-25 | 1,700 | 1,730 | 1,700 | 1,710 | 40,000 | 965.25 |
| 1988-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 | 959.61 |
| 1988-04-22 | 1,610 | 1,740 | 1,610 | 1,700 | 66,000 | 959.61 |
| 1988-04-21 | 1,510 | 1,580 | 1,510 | 1,580 | 14,000 | 891.87 |
| 1988-04-20 | 1,500 | 1,560 | 1,500 | 1,540 | 5,000 | 869.29 |
| 1988-04-19 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 874.94 |
| 1988-04-18 | 1,590 | 1,610 | 1,590 | 1,590 | 12,000 | 897.51 |
| 1988-04-15 | 1,630 | 1,630 | 1,600 | 1,600 | 9,000 | 903.16 |
| 1988-04-14 | 1,690 | 1,690 | 1,650 | 1,680 | 66,000 | 948.32 |
| 1988-04-13 | 1,690 | 1,700 | 1,680 | 1,680 | 38,000 | 948.32 |
| 1988-04-12 | 1,720 | 1,720 | 1,650 | 1,680 | 67,000 | 948.32 |
| 1988-04-08 | 1,730 | 1,770 | 1,690 | 1,700 | 150,000 | 959.61 |
| 1988-04-07 | 1,660 | 1,710 | 1,660 | 1,710 | 6,000 | 965.25 |
| 1988-04-06 | 1,740 | 1,740 | 1,680 | 1,680 | 79,000 | 948.32 |
| 1988-04-05 | 1,640 | 1,690 | 1,640 | 1,690 | 83,000 | 953.96 |
| 1988-04-04 | 1,640 | 1,660 | 1,600 | 1,600 | 10,000 | 903.16 |
| 1988-04-02 | 1,650 | 1,650 | 1,620 | 1,650 | 21,000 | 931.38 |
| 1988-04-01 | 1,690 | 1,700 | 1,640 | 1,640 | 28,000 | 925.74 |
| 1988-03-31 | 1,690 | 1,750 | 1,680 | 1,680 | 94,000 | 948.32 |
| 1988-03-30 | 1,730 | 1,740 | 1,690 | 1,690 | 109,000 | 953.96 |
| 1988-03-29 | 1,760 | 1,760 | 1,700 | 1,710 | 76,000 | 965.25 |
| 1988-03-28 | 1,620 | 1,780 | 1,620 | 1,780 | 67,000 | 1,004.76 |
| 1988-03-26 | 1,640 | 1,650 | 1,610 | 1,650 | 23,000 | 931.38 |
| 1988-03-25 | 1,600 | 1,710 | 1,600 | 1,670 | 199,000 | 942.67 |
| 1988-03-24 | 1,610 | 1,650 | 1,600 | 1,640 | 162,000 | 925.74 |
| 1988-03-23 | 1,560 | 1,620 | 1,550 | 1,610 | 206,000 | 908.80 |
| 1988-03-22 | 1,510 | 1,620 | 1,480 | 1,590 | 230,000 | 897.51 |
| 1988-03-18 | 1,400 | 1,530 | 1,400 | 1,520 | 196,000 | 858 |
| 1988-03-17 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 778.97 |
| 1988-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 790.26 |
| 1988-03-15 | 1,360 | 1,400 | 1,360 | 1,400 | 15,000 | 790.26 |
| 1988-03-14 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 778.97 |
| 1988-03-11 | 1,400 | 1,410 | 1,380 | 1,400 | 35,000 | 790.26 |
| 1988-03-10 | 1,400 | 1,410 | 1,380 | 1,400 | 66,000 | 790.26 |
| 1988-03-09 | 1,450 | 1,450 | 1,390 | 1,390 | 12,000 | 784.62 |
| 1988-03-08 | 1,430 | 1,470 | 1,430 | 1,430 | 4,000 | 807.20 |
| 1988-03-07 | 1,480 | 1,490 | 1,430 | 1,430 | 20,000 | 807.20 |
| 1988-03-05 | 1,450 | 1,490 | 1,400 | 1,490 | 21,000 | 841.07 |
| 1988-03-04 | 1,480 | 1,490 | 1,450 | 1,450 | 10,000 | 818.49 |
| 1988-03-03 | 1,490 | 1,520 | 1,480 | 1,480 | 50,000 | 835.42 |
| 1988-03-02 | 1,470 | 1,520 | 1,460 | 1,520 | 90,000 | 858 |
| 1988-03-01 | 1,510 | 1,510 | 1,450 | 1,450 | 31,000 | 818.49 |
| 1988-02-29 | 1,490 | 1,540 | 1,450 | 1,520 | 75,000 | 858 |
| 1988-02-27 | 1,410 | 1,500 | 1,390 | 1,490 | 99,000 | 841.07 |
| 1988-02-26 | 1,430 | 1,470 | 1,410 | 1,450 | 75,000 | 818.49 |
| 1988-02-25 | 1,420 | 1,470 | 1,420 | 1,450 | 39,000 | 818.49 |
| 1988-02-24 | 1,430 | 1,450 | 1,420 | 1,430 | 14,000 | 807.20 |
| 1988-02-23 | 1,430 | 1,470 | 1,400 | 1,470 | 108,000 | 829.78 |
| 1988-02-22 | 1,500 | 1,530 | 1,450 | 1,450 | 81,000 | 818.49 |
| 1988-02-19 | 1,470 | 1,550 | 1,400 | 1,500 | 431,000 | 846.71 |
| 1988-02-18 | 1,400 | 1,550 | 1,400 | 1,500 | 709,000 | 846.71 |
| 1988-02-17 | 1,240 | 1,390 | 1,190 | 1,390 | 273,000 | 784.62 |
| 1988-02-16 | 1,240 | 1,240 | 1,160 | 1,190 | 37,000 | 671.72 |
| 1988-02-15 | 1,290 | 1,290 | 1,230 | 1,230 | 30,000 | 694.30 |
| 1988-02-12 | 1,250 | 1,300 | 1,240 | 1,290 | 157,000 | 728.17 |
| 1988-02-10 | 1,190 | 1,280 | 1,190 | 1,250 | 94,000 | 705.59 |
| 1988-02-09 | 1,140 | 1,200 | 1,140 | 1,200 | 51,000 | 677.37 |
| 1988-02-08 | 1,130 | 1,140 | 1,120 | 1,140 | 24,000 | 643.50 |
| 1988-02-06 | 1,110 | 1,120 | 1,110 | 1,110 | 22,000 | 626.57 |
| 1988-02-05 | 1,110 | 1,120 | 1,100 | 1,110 | 23,000 | 626.57 |
| 1988-02-04 | 1,140 | 1,140 | 1,080 | 1,080 | 26,000 | 609.63 |
| 1988-02-03 | 1,060 | 1,150 | 1,060 | 1,110 | 71,000 | 626.57 |
| 1988-02-02 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 | 603.99 |
| 1988-02-01 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 615.28 |
| 1988-01-30 | 1,120 | 1,120 | 1,100 | 1,120 | 9,000 | 632.21 |
| 1988-01-29 | 1,150 | 1,160 | 1,100 | 1,100 | 39,000 | 620.92 |
| 1988-01-28 | 1,090 | 1,130 | 1,070 | 1,120 | 91,000 | 632.21 |
| 1988-01-27 | 1,070 | 1,100 | 1,050 | 1,080 | 32,000 | 609.63 |
| 1988-01-26 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 592.70 |
| 1988-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 592.70 |
| 1988-01-23 | 1,090 | 1,100 | 1,060 | 1,060 | 15,000 | 598.34 |
| 1988-01-22 | 1,110 | 1,120 | 1,050 | 1,050 | 56,000 | 592.70 |
| 1988-01-21 | 1,000 | 1,090 | 1,000 | 1,090 | 69,000 | 615.28 |
| 1988-01-20 | 990 | 995 | 980 | 990 | 36,000 | 558.83 |
| 1988-01-19 | 990 | 990 | 990 | 990 | 2,000 | 558.83 |
| 1988-01-18 | 980 | 980 | 980 | 980 | 18,000 | 553.18 |
| 1988-01-14 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 | 570.12 |
| 1988-01-13 | 1,000 | 1,020 | 1,000 | 1,000 | 29,000 | 564.47 |
| 1988-01-12 | 970 | 998 | 970 | 998 | 8,000 | 563.35 |
| 1988-01-11 | 970 | 970 | 960 | 960 | 3,000 | 541.90 |
| 1988-01-08 | 970 | 970 | 950 | 960 | 16,000 | 541.90 |
| 1988-01-07 | 970 | 970 | 960 | 970 | 3,000 | 547.54 |
| 1988-01-06 | 960 | 961 | 960 | 960 | 9,000 | 541.90 |
| 1988-01-05 | 919 | 931 | 919 | 920 | 11,000 | 519.32 |
| 1988-01-04 | 930 | 930 | 930 | 930 | 3,000 | 524.96 |
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
