5208 (株)有沢製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 920 | 921 | 920 | 921 | 9,000 | 519.88 |
| 1990-12-26 | 960 | 960 | 950 | 950 | 2,000 | 536.25 |
| 1990-12-21 | 980 | 980 | 960 | 960 | 25,000 | 541.90 |
| 1990-12-20 | 990 | 1,020 | 990 | 1,000 | 42,000 | 564.47 |
| 1990-12-19 | 1,020 | 1,020 | 990 | 990 | 7,000 | 558.83 |
| 1990-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 587.05 |
| 1990-12-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 598.34 |
| 1990-12-14 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 603.99 |
| 1990-12-13 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 592.70 |
| 1990-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 603.99 |
| 1990-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 603.99 |
| 1990-12-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 632.21 |
| 1990-12-04 | 1,070 | 1,120 | 1,070 | 1,120 | 23,000 | 632.21 |
| 1990-11-28 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 671.72 |
| 1990-11-20 | 1,340 | 1,390 | 1,340 | 1,390 | 7,000 | 784.62 |
| 1990-11-15 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 767.69 |
| 1990-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 762.04 |
| 1990-11-08 | 1,350 | 1,430 | 1,350 | 1,420 | 19,000 | 801.55 |
| 1990-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 790.26 |
| 1990-11-01 | 1,380 | 1,400 | 1,380 | 1,400 | 8,000 | 790.26 |
| 1990-10-31 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 790.26 |
| 1990-10-30 | 1,390 | 1,420 | 1,390 | 1,400 | 26,000 | 790.26 |
| 1990-10-29 | 1,350 | 1,400 | 1,350 | 1,400 | 10,000 | 790.26 |
| 1990-10-26 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 | 762.04 |
| 1990-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 733.82 |
| 1990-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 733.82 |
| 1990-10-23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 739.46 |
| 1990-10-22 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 733.82 |
| 1990-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 745.11 |
| 1990-10-16 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 733.82 |
| 1990-10-12 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 722.53 |
| 1990-10-11 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 705.59 |
| 1990-10-08 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 637.86 |
| 1990-10-05 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 643.50 |
| 1990-10-04 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 643.50 |
| 1990-10-03 | 1,100 | 1,140 | 1,100 | 1,130 | 7,000 | 637.86 |
| 1990-10-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 643.50 |
| 1990-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 671.72 |
| 1990-09-25 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 683.01 |
| 1990-09-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 694.30 |
| 1990-09-20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 728.17 |
| 1990-09-19 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 728.17 |
| 1990-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 728.17 |
| 1990-09-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 728.17 |
| 1990-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 733.82 |
| 1990-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 733.82 |
| 1990-09-11 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 733.82 |
| 1990-09-10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 711.24 |
| 1990-09-07 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 | 711.24 |
| 1990-09-05 | 1,390 | 1,390 | 1,300 | 1,300 | 17,000 | 733.82 |
| 1990-09-04 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 784.62 |
| 1990-08-31 | 1,340 | 1,350 | 1,310 | 1,310 | 10,000 | 739.46 |
| 1990-08-30 | 1,350 | 1,350 | 1,300 | 1,310 | 9,000 | 739.46 |
| 1990-08-29 | 1,390 | 1,400 | 1,350 | 1,350 | 7,000 | 762.04 |
| 1990-08-28 | 1,350 | 1,390 | 1,350 | 1,390 | 9,000 | 784.62 |
| 1990-08-22 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 863.65 |
| 1990-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 903.16 |
| 1990-08-20 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 | 903.16 |
| 1990-08-17 | 1,630 | 1,630 | 1,610 | 1,610 | 3,000 | 908.80 |
| 1990-08-15 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 903.16 |
| 1990-08-10 | 1,740 | 1,740 | 1,700 | 1,700 | 6,000 | 959.61 |
| 1990-08-08 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 982.19 |
| 1990-08-07 | 1,740 | 1,770 | 1,740 | 1,770 | 6,000 | 999.12 |
| 1990-07-31 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 | 1,066.86 |
| 1990-07-30 | 1,900 | 1,900 | 1,830 | 1,880 | 6,000 | 1,061.21 |
| 1990-07-27 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,021.70 |
| 1990-07-25 | 1,780 | 1,800 | 1,780 | 1,800 | 9,000 | 1,016.05 |
| 1990-07-24 | 1,880 | 1,880 | 1,800 | 1,800 | 4,000 | 1,016.05 |
| 1990-07-20 | 1,850 | 1,940 | 1,820 | 1,940 | 12,000 | 1,095.08 |
| 1990-07-19 | 1,900 | 1,900 | 1,880 | 1,880 | 7,000 | 1,061.21 |
| 1990-07-18 | 1,940 | 1,950 | 1,940 | 1,940 | 6,000 | 1,095.08 |
| 1990-07-17 | 1,980 | 1,990 | 1,940 | 1,990 | 20,000 | 1,123.30 |
| 1990-07-16 | 1,980 | 2,000 | 1,980 | 2,000 | 39,000 | 1,128.95 |
| 1990-07-13 | 1,850 | 1,980 | 1,850 | 1,980 | 328,000 | 1,117.66 |
| 1990-07-12 | 1,900 | 1,900 | 1,850 | 1,870 | 21,000 | 1,055.57 |
| 1990-07-11 | 1,900 | 1,910 | 1,880 | 1,900 | 24,000 | 1,072.50 |
| 1990-07-10 | 1,880 | 1,920 | 1,870 | 1,900 | 118,000 | 1,072.50 |
| 1990-07-09 | 1,900 | 1,900 | 1,870 | 1,870 | 83,000 | 1,055.57 |
| 1990-07-06 | 1,820 | 1,860 | 1,800 | 1,840 | 160,000 | 1,038.63 |
| 1990-07-05 | 1,730 | 1,760 | 1,710 | 1,760 | 90,000 | 993.47 |
| 1990-07-04 | 1,670 | 1,710 | 1,670 | 1,700 | 53,000 | 959.61 |
| 1990-07-03 | 1,680 | 1,680 | 1,650 | 1,650 | 15,000 | 931.38 |
| 1990-07-02 | 1,710 | 1,710 | 1,670 | 1,680 | 19,000 | 948.32 |
| 1990-06-29 | 1,700 | 1,720 | 1,700 | 1,710 | 25,000 | 965.25 |
| 1990-06-28 | 1,700 | 1,750 | 1,700 | 1,730 | 18,000 | 976.54 |
| 1990-06-27 | 1,690 | 1,710 | 1,690 | 1,700 | 14,000 | 959.61 |
| 1990-06-26 | 1,650 | 1,670 | 1,650 | 1,670 | 3,000 | 942.67 |
| 1990-06-25 | 1,700 | 1,700 | 1,650 | 1,650 | 5,000 | 931.38 |
| 1990-06-22 | 1,700 | 1,700 | 1,690 | 1,700 | 9,000 | 959.61 |
| 1990-06-21 | 1,710 | 1,710 | 1,700 | 1,700 | 13,000 | 959.61 |
| 1990-06-20 | 1,710 | 1,710 | 1,710 | 1,710 | 13,000 | 965.25 |
| 1990-06-19 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 | 987.83 |
| 1990-06-18 | 1,770 | 1,770 | 1,760 | 1,760 | 6,000 | 993.47 |
| 1990-06-15 | 1,800 | 1,800 | 1,750 | 1,750 | 25,000 | 987.83 |
| 1990-06-14 | 1,820 | 1,820 | 1,790 | 1,800 | 12,000 | 1,016.05 |
| 1990-06-13 | 1,830 | 1,830 | 1,800 | 1,800 | 13,000 | 1,016.05 |
| 1990-06-12 | 1,880 | 1,880 | 1,830 | 1,830 | 56,000 | 1,032.99 |
| 1990-06-11 | 1,750 | 1,850 | 1,750 | 1,850 | 57,000 | 1,044.28 |
| 1990-06-08 | 1,720 | 1,770 | 1,720 | 1,720 | 61,000 | 970.90 |
| 1990-06-07 | 1,700 | 1,700 | 1,700 | 1,700 | 29,000 | 959.61 |
| 1990-06-06 | 1,720 | 1,740 | 1,700 | 1,700 | 36,000 | 959.61 |
| 1990-06-05 | 1,710 | 1,710 | 1,680 | 1,700 | 15,000 | 959.61 |
| 1990-06-04 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 959.61 |
| 1990-06-01 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 959.61 |
| 1990-05-31 | 1,720 | 1,730 | 1,710 | 1,710 | 19,000 | 965.25 |
| 1990-05-30 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 965.25 |
| 1990-05-29 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 959.61 |
| 1990-05-28 | 1,700 | 1,700 | 1,650 | 1,650 | 78,000 | 931.38 |
| 1990-05-25 | 1,670 | 1,670 | 1,590 | 1,650 | 24,000 | 931.38 |
| 1990-05-24 | 1,670 | 1,670 | 1,650 | 1,650 | 9,000 | 931.38 |
| 1990-05-23 | 1,700 | 1,700 | 1,670 | 1,700 | 7,000 | 959.61 |
| 1990-05-22 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 | 959.61 |
| 1990-05-21 | 1,760 | 1,760 | 1,740 | 1,740 | 10,000 | 982.19 |
| 1990-05-18 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 987.83 |
| 1990-05-17 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 987.83 |
| 1990-05-16 | 1,760 | 1,760 | 1,710 | 1,760 | 10,000 | 993.47 |
| 1990-05-15 | 1,750 | 1,750 | 1,710 | 1,750 | 42,000 | 987.83 |
| 1990-05-14 | 1,770 | 1,770 | 1,720 | 1,740 | 9,000 | 982.19 |
| 1990-05-11 | 1,790 | 1,790 | 1,750 | 1,780 | 38,000 | 1,004.76 |
| 1990-05-10 | 1,700 | 1,810 | 1,680 | 1,790 | 71,000 | 1,010.41 |
| 1990-05-09 | 1,530 | 1,600 | 1,530 | 1,600 | 43,000 | 903.16 |
| 1990-05-08 | 1,580 | 1,580 | 1,500 | 1,500 | 18,000 | 846.71 |
| 1990-05-07 | 1,520 | 1,550 | 1,520 | 1,550 | 11,000 | 874.94 |
| 1990-05-02 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 | 846.71 |
| 1990-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 846.71 |
| 1990-04-27 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 874.94 |
| 1990-04-25 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 | 846.71 |
| 1990-04-24 | 1,570 | 1,600 | 1,570 | 1,600 | 23,000 | 903.16 |
| 1990-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 903.16 |
| 1990-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 903.16 |
| 1990-04-19 | 1,610 | 1,610 | 1,600 | 1,600 | 13,000 | 903.16 |
| 1990-04-18 | 1,610 | 1,640 | 1,600 | 1,640 | 3,000 | 925.74 |
| 1990-04-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.38 |
| 1990-04-16 | 1,660 | 1,690 | 1,660 | 1,680 | 21,000 | 948.32 |
| 1990-04-12 | 1,730 | 1,730 | 1,650 | 1,650 | 6,000 | 931.38 |
| 1990-04-11 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 970.90 |
| 1990-04-10 | 1,740 | 1,740 | 1,740 | 1,740 | 17,000 | 982.19 |
| 1990-04-09 | 1,630 | 1,740 | 1,630 | 1,740 | 20,000 | 982.19 |
| 1990-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 903.16 |
| 1990-04-03 | 1,900 | 1,910 | 1,900 | 1,910 | 15,000 | 1,078.15 |
| 1990-04-02 | 1,960 | 1,990 | 1,940 | 1,990 | 24,000 | 1,123.30 |
| 1990-03-30 | 2,050 | 2,060 | 2,010 | 2,010 | 14,000 | 1,134.59 |
| 1990-03-29 | 2,000 | 2,060 | 2,000 | 2,060 | 7,000 | 1,162.82 |
| 1990-03-28 | 2,000 | 2,000 | 1,990 | 2,000 | 12,000 | 1,128.95 |
| 1990-03-27 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 1,128.95 |
| 1990-03-26 | 1,960 | 2,000 | 1,960 | 2,000 | 14,000 | 1,128.95 |
| 1990-03-23 | 2,000 | 2,000 | 1,960 | 1,960 | 9,000 | 1,106.37 |
| 1990-03-22 | 1,960 | 1,960 | 1,960 | 1,960 | 12,000 | 1,106.37 |
| 1990-03-19 | 2,240 | 2,240 | 2,200 | 2,200 | 4,000 | 1,241.84 |
| 1990-03-15 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,298.29 |
| 1990-03-14 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,298.29 |
| 1990-03-13 | 2,400 | 2,400 | 2,350 | 2,350 | 5,000 | 1,326.51 |
| 1990-03-12 | 2,440 | 2,440 | 2,400 | 2,400 | 2,000 | 1,354.74 |
| 1990-03-09 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,382.96 |
| 1990-03-07 | 2,540 | 2,540 | 2,450 | 2,480 | 14,000 | 1,399.90 |
| 1990-03-06 | 2,400 | 2,550 | 2,400 | 2,550 | 74,000 | 1,439.41 |
| 1990-03-05 | 2,420 | 2,420 | 2,400 | 2,400 | 9,000 | 1,354.74 |
| 1990-03-02 | 2,500 | 2,500 | 2,420 | 2,420 | 10,000 | 1,366.03 |
| 1990-03-01 | 2,500 | 2,590 | 2,500 | 2,500 | 38,000 | 1,411.18 |
| 1990-02-28 | 2,400 | 2,520 | 2,400 | 2,490 | 33,000 | 1,405.54 |
| 1990-02-27 | 2,300 | 2,340 | 2,300 | 2,340 | 316,000 | 1,320.87 |
| 1990-02-26 | 2,250 | 2,310 | 2,250 | 2,300 | 20,000 | 1,298.29 |
| 1990-02-23 | 2,460 | 2,460 | 2,250 | 2,250 | 13,000 | 1,270.07 |
| 1990-02-22 | 2,490 | 2,500 | 2,470 | 2,480 | 8,000 | 1,399.90 |
| 1990-02-21 | 2,450 | 2,500 | 2,450 | 2,480 | 8,000 | 1,399.90 |
| 1990-02-19 | 2,360 | 2,360 | 2,310 | 2,330 | 28,000 | 1,315.22 |
| 1990-02-16 | 2,250 | 2,320 | 2,250 | 2,320 | 8,000 | 1,309.58 |
| 1990-02-15 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 1,270.07 |
| 1990-02-14 | 2,240 | 2,250 | 2,210 | 2,220 | 10,000 | 1,253.13 |
| 1990-02-13 | 2,250 | 2,250 | 2,240 | 2,250 | 9,000 | 1,270.07 |
| 1990-02-09 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,264.42 |
| 1990-02-08 | 2,250 | 2,250 | 2,230 | 2,230 | 7,000 | 1,258.78 |
| 1990-02-07 | 2,250 | 2,250 | 2,220 | 2,240 | 6,000 | 1,264.42 |
| 1990-02-06 | 2,250 | 2,250 | 2,200 | 2,250 | 30,000 | 1,270.07 |
| 1990-02-05 | 2,250 | 2,250 | 2,250 | 2,250 | 17,000 | 1,270.07 |
| 1990-02-02 | 2,260 | 2,260 | 2,240 | 2,240 | 5,000 | 1,264.42 |
| 1990-02-01 | 2,210 | 2,250 | 2,200 | 2,250 | 11,000 | 1,270.07 |
| 1990-01-29 | 2,270 | 2,270 | 2,200 | 2,200 | 10,000 | 1,241.84 |
| 1990-01-26 | 2,270 | 2,300 | 2,260 | 2,260 | 18,000 | 1,275.71 |
| 1990-01-25 | 2,260 | 2,260 | 2,250 | 2,260 | 15,000 | 1,275.71 |
| 1990-01-24 | 2,310 | 2,320 | 2,260 | 2,260 | 7,000 | 1,275.71 |
| 1990-01-23 | 2,220 | 2,300 | 2,220 | 2,290 | 37,000 | 1,292.65 |
| 1990-01-22 | 2,370 | 2,370 | 2,300 | 2,300 | 4,000 | 1,298.29 |
| 1990-01-19 | 2,360 | 2,370 | 2,360 | 2,370 | 6,000 | 1,337.80 |
| 1990-01-18 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,382.96 |
| 1990-01-16 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,405.54 |
| 1990-01-12 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,416.83 |
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