5208 (株)有沢製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 677.37 |
| 1991-12-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 683.01 |
| 1991-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 677.37 |
| 1991-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 733.82 |
| 1991-12-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 739.46 |
| 1991-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 733.82 |
| 1991-12-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 762.04 |
| 1991-12-05 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 778.97 |
| 1991-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 790.26 |
| 1991-11-26 | 1,480 | 1,480 | 1,480 | 1,480 | 12,000 | 835.42 |
| 1991-11-22 | 1,510 | 1,510 | 1,480 | 1,480 | 2,000 | 835.42 |
| 1991-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 903.16 |
| 1991-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 903.16 |
| 1991-11-11 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 920.09 |
| 1991-11-08 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 | 931.38 |
| 1991-11-07 | 1,670 | 1,670 | 1,640 | 1,640 | 11,000 | 925.74 |
| 1991-11-05 | 1,640 | 1,700 | 1,640 | 1,700 | 2,000 | 959.61 |
| 1991-10-31 | 1,640 | 1,640 | 1,600 | 1,640 | 18,000 | 925.74 |
| 1991-10-30 | 1,600 | 1,640 | 1,580 | 1,640 | 37,000 | 925.74 |
| 1991-10-29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 891.87 |
| 1991-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 903.16 |
| 1991-10-24 | 1,520 | 1,600 | 1,490 | 1,580 | 57,000 | 891.87 |
| 1991-10-22 | 1,520 | 1,550 | 1,520 | 1,550 | 12,000 | 874.94 |
| 1991-10-21 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 880.58 |
| 1991-10-16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 891.87 |
| 1991-10-15 | 1,560 | 1,590 | 1,560 | 1,580 | 6,000 | 891.87 |
| 1991-10-11 | 1,570 | 1,600 | 1,550 | 1,550 | 6,000 | 874.94 |
| 1991-10-09 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 903.16 |
| 1991-10-08 | 1,600 | 1,600 | 1,550 | 1,550 | 6,000 | 874.94 |
| 1991-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 903.16 |
| 1991-10-03 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 920.09 |
| 1991-10-02 | 1,580 | 1,610 | 1,580 | 1,610 | 2,000 | 908.80 |
| 1991-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 903.16 |
| 1991-09-30 | 1,550 | 1,600 | 1,530 | 1,600 | 9,000 | 903.16 |
| 1991-09-27 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 863.65 |
| 1991-09-26 | 1,520 | 1,550 | 1,520 | 1,520 | 13,000 | 858 |
| 1991-09-25 | 1,530 | 1,560 | 1,530 | 1,550 | 20,000 | 874.94 |
| 1991-09-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 880.58 |
| 1991-09-20 | 1,560 | 1,560 | 1,520 | 1,560 | 9,000 | 880.58 |
| 1991-09-19 | 1,580 | 1,580 | 1,550 | 1,560 | 10,000 | 880.58 |
| 1991-09-18 | 1,550 | 1,560 | 1,530 | 1,560 | 5,000 | 880.58 |
| 1991-09-17 | 1,580 | 1,580 | 1,550 | 1,550 | 11,000 | 874.94 |
| 1991-09-13 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 891.87 |
| 1991-09-12 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 891.87 |
| 1991-09-11 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 | 891.87 |
| 1991-09-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 903.16 |
| 1991-09-09 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 903.16 |
| 1991-09-06 | 1,620 | 1,650 | 1,600 | 1,600 | 11,000 | 903.16 |
| 1991-09-05 | 1,600 | 1,630 | 1,600 | 1,600 | 5,000 | 903.16 |
| 1991-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 903.16 |
| 1991-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 903.16 |
| 1991-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 903.16 |
| 1991-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 903.16 |
| 1991-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 874.94 |
| 1991-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 874.94 |
| 1991-08-26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 874.94 |
| 1991-08-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 903.16 |
| 1991-08-21 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 | 931.38 |
| 1991-08-20 | 1,600 | 1,600 | 1,590 | 1,590 | 9,000 | 897.51 |
| 1991-08-16 | 1,720 | 1,720 | 1,710 | 1,710 | 14,000 | 965.25 |
| 1991-08-15 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 970.90 |
| 1991-08-14 | 1,700 | 1,750 | 1,670 | 1,750 | 19,000 | 987.83 |
| 1991-08-13 | 1,600 | 1,700 | 1,600 | 1,700 | 87,000 | 959.61 |
| 1991-08-12 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 903.16 |
| 1991-08-07 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 | 908.80 |
| 1991-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.38 |
| 1991-08-05 | 1,650 | 1,670 | 1,620 | 1,670 | 16,000 | 942.67 |
| 1991-08-02 | 1,600 | 1,630 | 1,600 | 1,630 | 50,000 | 920.09 |
| 1991-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 903.16 |
| 1991-07-31 | 1,550 | 1,570 | 1,550 | 1,570 | 9,000 | 886.22 |
| 1991-07-30 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 852.36 |
| 1991-07-29 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 | 886.22 |
| 1991-07-26 | 1,590 | 1,590 | 1,570 | 1,570 | 9,000 | 886.22 |
| 1991-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 903.16 |
| 1991-07-22 | 1,590 | 1,600 | 1,590 | 1,590 | 7,000 | 897.51 |
| 1991-07-19 | 1,600 | 1,610 | 1,600 | 1,600 | 15,000 | 903.16 |
| 1991-07-18 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 914.45 |
| 1991-07-17 | 1,610 | 1,640 | 1,610 | 1,640 | 2,000 | 925.74 |
| 1991-07-16 | 1,670 | 1,670 | 1,650 | 1,650 | 6,000 | 931.38 |
| 1991-07-15 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 942.67 |
| 1991-07-12 | 1,630 | 1,670 | 1,630 | 1,650 | 8,000 | 931.38 |
| 1991-07-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 937.03 |
| 1991-07-10 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 942.67 |
| 1991-07-09 | 1,580 | 1,650 | 1,580 | 1,650 | 16,000 | 931.38 |
| 1991-07-08 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 942.67 |
| 1991-07-04 | 1,730 | 1,730 | 1,690 | 1,700 | 7,000 | 959.61 |
| 1991-07-03 | 1,750 | 1,750 | 1,730 | 1,740 | 48,000 | 982.19 |
| 1991-07-02 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 987.83 |
| 1991-07-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 970.90 |
| 1991-06-28 | 1,740 | 1,770 | 1,740 | 1,750 | 14,000 | 987.83 |
| 1991-06-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 976.54 |
| 1991-06-26 | 1,760 | 1,760 | 1,760 | 1,760 | 11,000 | 993.47 |
| 1991-06-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 987.83 |
| 1991-06-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,016.05 |
| 1991-06-21 | 1,800 | 1,800 | 1,790 | 1,800 | 20,000 | 1,016.05 |
| 1991-06-20 | 1,700 | 1,800 | 1,700 | 1,800 | 8,000 | 1,016.05 |
| 1991-06-19 | 1,780 | 1,780 | 1,720 | 1,740 | 6,000 | 982.19 |
| 1991-06-18 | 1,810 | 1,830 | 1,800 | 1,810 | 18,000 | 1,021.70 |
| 1991-06-17 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,021.70 |
| 1991-06-14 | 1,850 | 1,860 | 1,820 | 1,830 | 33,000 | 1,032.99 |
| 1991-06-13 | 1,800 | 1,800 | 1,790 | 1,800 | 10,000 | 1,016.05 |
| 1991-06-12 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 | 993.47 |
| 1991-06-11 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,016.05 |
| 1991-06-10 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 993.47 |
| 1991-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 987.83 |
| 1991-06-06 | 1,820 | 1,820 | 1,790 | 1,790 | 7,000 | 1,010.41 |
| 1991-06-05 | 1,810 | 1,850 | 1,800 | 1,850 | 18,000 | 1,044.28 |
| 1991-06-04 | 1,850 | 1,850 | 1,810 | 1,810 | 11,000 | 1,021.70 |
| 1991-06-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,044.28 |
| 1991-05-31 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 1,066.86 |
| 1991-05-30 | 1,860 | 1,860 | 1,800 | 1,850 | 15,000 | 1,044.28 |
| 1991-05-29 | 1,870 | 1,880 | 1,820 | 1,870 | 68,000 | 1,055.57 |
| 1991-05-28 | 1,870 | 1,900 | 1,860 | 1,870 | 37,000 | 1,055.57 |
| 1991-05-27 | 1,890 | 1,910 | 1,880 | 1,890 | 46,000 | 1,066.86 |
| 1991-05-24 | 1,880 | 1,940 | 1,880 | 1,940 | 50,000 | 1,095.08 |
| 1991-05-23 | 1,850 | 1,880 | 1,850 | 1,860 | 9,000 | 1,049.92 |
| 1991-05-22 | 1,850 | 1,920 | 1,850 | 1,850 | 32,000 | 1,044.28 |
| 1991-05-21 | 1,850 | 1,850 | 1,810 | 1,850 | 25,000 | 1,044.28 |
| 1991-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,044.28 |
| 1991-05-17 | 1,890 | 1,890 | 1,850 | 1,880 | 9,000 | 1,061.21 |
| 1991-05-16 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 1,066.86 |
| 1991-05-15 | 1,990 | 1,990 | 1,940 | 1,980 | 73,000 | 1,117.66 |
| 1991-05-14 | 1,960 | 2,000 | 1,940 | 2,000 | 48,000 | 1,128.95 |
| 1991-05-13 | 1,950 | 1,980 | 1,950 | 1,980 | 20,000 | 1,117.66 |
| 1991-05-10 | 1,870 | 2,020 | 1,870 | 2,020 | 198,000 | 1,140.24 |
| 1991-05-09 | 1,910 | 1,910 | 1,850 | 1,900 | 104,000 | 1,072.50 |
| 1991-05-08 | 1,970 | 1,970 | 1,940 | 1,940 | 41,000 | 1,095.08 |
| 1991-05-07 | 1,990 | 1,990 | 1,950 | 1,950 | 26,000 | 1,100.72 |
| 1991-05-02 | 1,930 | 2,000 | 1,930 | 1,970 | 283,000 | 1,112.01 |
| 1991-05-01 | 1,860 | 1,950 | 1,860 | 1,900 | 190,000 | 1,072.50 |
| 1991-04-30 | 1,850 | 1,860 | 1,800 | 1,860 | 38,000 | 1,049.92 |
| 1991-04-26 | 1,790 | 1,860 | 1,790 | 1,850 | 83,000 | 1,044.28 |
| 1991-04-25 | 1,870 | 1,900 | 1,780 | 1,820 | 252,000 | 1,027.34 |
| 1991-04-24 | 1,730 | 1,870 | 1,710 | 1,870 | 361,000 | 1,055.57 |
| 1991-04-23 | 1,650 | 1,700 | 1,630 | 1,680 | 140,000 | 948.32 |
| 1991-04-22 | 1,560 | 1,580 | 1,530 | 1,570 | 28,000 | 886.22 |
| 1991-04-19 | 1,520 | 1,560 | 1,520 | 1,540 | 20,000 | 869.29 |
| 1991-04-18 | 1,500 | 1,530 | 1,500 | 1,500 | 16,000 | 846.71 |
| 1991-04-17 | 1,580 | 1,580 | 1,490 | 1,500 | 15,000 | 846.71 |
| 1991-04-16 | 1,570 | 1,600 | 1,570 | 1,600 | 22,000 | 903.16 |
| 1991-04-15 | 1,630 | 1,630 | 1,570 | 1,600 | 36,000 | 903.16 |
| 1991-04-12 | 1,630 | 1,680 | 1,590 | 1,590 | 60,000 | 897.51 |
| 1991-04-11 | 1,550 | 1,640 | 1,480 | 1,640 | 103,000 | 925.74 |
| 1991-04-10 | 1,340 | 1,530 | 1,320 | 1,530 | 83,000 | 863.65 |
| 1991-04-09 | 1,380 | 1,380 | 1,350 | 1,350 | 23,000 | 762.04 |
| 1991-04-08 | 1,300 | 1,380 | 1,300 | 1,380 | 32,000 | 778.97 |
| 1991-04-05 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 | 722.53 |
| 1991-04-04 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 711.24 |
| 1991-04-03 | 1,230 | 1,260 | 1,230 | 1,250 | 35,000 | 705.59 |
| 1991-04-02 | 1,230 | 1,230 | 1,200 | 1,210 | 11,000 | 683.01 |
| 1991-04-01 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 | 677.37 |
| 1991-03-29 | 1,210 | 1,260 | 1,200 | 1,200 | 25,000 | 677.37 |
| 1991-03-28 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 688.66 |
| 1991-03-27 | 1,200 | 1,220 | 1,180 | 1,220 | 15,000 | 688.66 |
| 1991-03-26 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 688.66 |
| 1991-03-25 | 1,250 | 1,260 | 1,200 | 1,200 | 12,000 | 677.37 |
| 1991-03-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 694.30 |
| 1991-03-20 | 1,260 | 1,280 | 1,250 | 1,250 | 14,000 | 705.59 |
| 1991-03-19 | 1,270 | 1,300 | 1,260 | 1,280 | 43,000 | 722.53 |
| 1991-03-18 | 1,190 | 1,250 | 1,190 | 1,250 | 38,000 | 705.59 |
| 1991-03-15 | 1,140 | 1,190 | 1,140 | 1,170 | 33,000 | 660.44 |
| 1991-03-14 | 1,120 | 1,140 | 1,120 | 1,130 | 6,000 | 637.86 |
| 1991-03-13 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 | 632.21 |
| 1991-03-12 | 1,160 | 1,160 | 1,140 | 1,160 | 16,000 | 654.79 |
| 1991-03-11 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 654.79 |
| 1991-03-08 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 | 643.50 |
| 1991-03-07 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 | 632.21 |
| 1991-03-06 | 1,100 | 1,120 | 1,090 | 1,110 | 21,000 | 626.57 |
| 1991-03-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 615.28 |
| 1991-03-04 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 609.63 |
| 1991-03-01 | 1,120 | 1,120 | 1,070 | 1,070 | 21,000 | 603.99 |
| 1991-02-28 | 1,160 | 1,160 | 1,070 | 1,100 | 37,000 | 620.92 |
| 1991-02-27 | 1,160 | 1,200 | 1,140 | 1,140 | 201,000 | 643.50 |
| 1991-02-26 | 1,100 | 1,170 | 1,100 | 1,160 | 129,000 | 654.79 |
| 1991-02-25 | 1,080 | 1,100 | 1,050 | 1,080 | 14,000 | 609.63 |
| 1991-02-22 | 1,070 | 1,100 | 1,030 | 1,100 | 29,000 | 620.92 |
| 1991-02-21 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 587.05 |
| 1991-02-20 | 1,140 | 1,140 | 1,070 | 1,070 | 15,000 | 603.99 |
| 1991-02-19 | 1,090 | 1,160 | 1,070 | 1,140 | 40,000 | 643.50 |
| 1991-02-18 | 1,070 | 1,080 | 1,060 | 1,070 | 38,000 | 603.99 |
| 1991-02-15 | 1,040 | 1,050 | 999 | 999 | 26,000 | 563.91 |
| 1991-02-14 | 1,050 | 1,050 | 1,020 | 1,050 | 27,000 | 592.70 |
| 1991-02-13 | 1,050 | 1,080 | 1,000 | 1,050 | 88,000 | 592.70 |
| 1991-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 43,000 | 581.41 |
| 1991-02-08 | 841 | 927 | 840 | 927 | 169,000 | 523.27 |
| 1991-02-07 | 829 | 830 | 820 | 827 | 70,000 | 466.82 |
| 1991-02-06 | 820 | 824 | 810 | 810 | 96,000 | 457.22 |
| 1991-02-05 | 815 | 825 | 810 | 810 | 74,000 | 457.22 |
| 1991-02-04 | 816 | 816 | 810 | 810 | 5,000 | 457.22 |
| 1991-02-01 | 814 | 820 | 810 | 810 | 32,000 | 457.22 |
| 1991-01-31 | 820 | 825 | 810 | 810 | 30,000 | 457.22 |
| 1991-01-30 | 820 | 820 | 820 | 820 | 7,000 | 462.87 |
| 1991-01-29 | 820 | 820 | 820 | 820 | 15,000 | 462.87 |
| 1991-01-28 | 820 | 820 | 820 | 820 | 1,000 | 462.87 |
| 1991-01-25 | 820 | 820 | 820 | 820 | 16,000 | 462.87 |
| 1991-01-24 | 824 | 825 | 820 | 820 | 35,000 | 462.87 |
| 1991-01-23 | 838 | 838 | 820 | 820 | 30,000 | 462.87 |
| 1991-01-22 | 840 | 841 | 830 | 830 | 22,000 | 468.51 |
| 1991-01-21 | 841 | 841 | 841 | 841 | 1,000 | 474.72 |
| 1991-01-18 | 829 | 841 | 829 | 841 | 19,000 | 474.72 |
| 1991-01-17 | 790 | 805 | 790 | 805 | 26,000 | 454.40 |
| 1991-01-14 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1991-01-11 | 879 | 879 | 855 | 855 | 5,000 | 482.63 |
| 1991-01-08 | 919 | 919 | 909 | 909 | 2,000 | 513.11 |
| 1991-01-07 | 921 | 921 | 921 | 921 | 3,000 | 519.88 |
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
