5208 (株)有沢製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 595 | 595 | 595 | 595 | 2,000 | 335.86 |
| 1992-12-29 | 601 | 601 | 595 | 595 | 5,000 | 335.86 |
| 1992-12-28 | 600 | 600 | 600 | 600 | 2,000 | 338.68 |
| 1992-12-25 | 600 | 600 | 600 | 600 | 4,000 | 338.68 |
| 1992-12-24 | 600 | 600 | 600 | 600 | 3,000 | 338.68 |
| 1992-12-21 | 600 | 600 | 600 | 600 | 10,000 | 338.68 |
| 1992-12-18 | 610 | 610 | 610 | 610 | 1,000 | 344.33 |
| 1992-12-16 | 611 | 611 | 600 | 600 | 7,000 | 338.68 |
| 1992-12-15 | 602 | 610 | 602 | 610 | 4,000 | 344.33 |
| 1992-12-14 | 610 | 610 | 610 | 610 | 1,000 | 344.33 |
| 1992-12-11 | 610 | 610 | 600 | 600 | 14,000 | 338.68 |
| 1992-12-10 | 585 | 595 | 585 | 595 | 7,000 | 335.86 |
| 1992-12-08 | 575 | 575 | 570 | 575 | 15,000 | 324.57 |
| 1992-12-07 | 576 | 576 | 576 | 576 | 1,000 | 325.14 |
| 1992-12-04 | 572 | 575 | 572 | 575 | 9,000 | 324.57 |
| 1992-12-02 | 565 | 565 | 562 | 562 | 5,000 | 317.23 |
| 1992-12-01 | 554 | 554 | 553 | 553 | 4,000 | 312.15 |
| 1992-11-30 | 543 | 543 | 543 | 543 | 1,000 | 306.51 |
| 1992-11-25 | 550 | 550 | 533 | 533 | 2,000 | 300.87 |
| 1992-11-24 | 523 | 533 | 523 | 533 | 5,000 | 300.87 |
| 1992-11-20 | 540 | 540 | 520 | 520 | 9,000 | 293.53 |
| 1992-11-18 | 541 | 541 | 531 | 531 | 5,000 | 299.74 |
| 1992-11-17 | 541 | 541 | 541 | 541 | 3,000 | 305.38 |
| 1992-11-16 | 541 | 541 | 541 | 541 | 1,000 | 305.38 |
| 1992-11-13 | 541 | 541 | 541 | 541 | 1,000 | 305.38 |
| 1992-11-12 | 560 | 560 | 551 | 551 | 4,000 | 311.03 |
| 1992-11-11 | 570 | 570 | 569 | 570 | 4,000 | 321.75 |
| 1992-11-10 | 570 | 570 | 570 | 570 | 2,000 | 321.75 |
| 1992-10-30 | 590 | 590 | 590 | 590 | 5,000 | 333.04 |
| 1992-10-29 | 605 | 605 | 598 | 605 | 14,000 | 341.51 |
| 1992-10-28 | 605 | 605 | 605 | 605 | 4,000 | 341.51 |
| 1992-10-27 | 625 | 625 | 625 | 625 | 4,000 | 352.80 |
| 1992-10-23 | 605 | 605 | 605 | 605 | 5,000 | 341.51 |
| 1992-10-21 | 610 | 610 | 605 | 605 | 4,000 | 341.51 |
| 1992-10-20 | 630 | 630 | 630 | 630 | 3,000 | 355.62 |
| 1992-10-19 | 631 | 631 | 630 | 630 | 4,000 | 355.62 |
| 1992-10-15 | 630 | 630 | 630 | 630 | 9,000 | 355.62 |
| 1992-10-14 | 650 | 650 | 630 | 630 | 17,000 | 355.62 |
| 1992-10-12 | 610 | 610 | 610 | 610 | 4,000 | 344.33 |
| 1992-10-02 | 640 | 640 | 640 | 640 | 4,000 | 361.26 |
| 1992-10-01 | 650 | 650 | 650 | 650 | 3,000 | 366.91 |
| 1992-09-30 | 660 | 660 | 650 | 650 | 8,000 | 366.91 |
| 1992-09-29 | 666 | 666 | 660 | 660 | 21,000 | 372.55 |
| 1992-09-28 | 666 | 666 | 666 | 666 | 1,000 | 375.94 |
| 1992-09-25 | 665 | 665 | 665 | 665 | 1,000 | 375.38 |
| 1992-09-22 | 661 | 662 | 661 | 662 | 3,000 | 373.68 |
| 1992-09-18 | 660 | 660 | 660 | 660 | 5,000 | 372.55 |
| 1992-09-17 | 658 | 658 | 640 | 650 | 8,000 | 366.91 |
| 1992-09-16 | 660 | 660 | 660 | 660 | 2,000 | 372.55 |
| 1992-09-14 | 660 | 660 | 660 | 660 | 4,000 | 372.55 |
| 1992-09-11 | 690 | 691 | 660 | 660 | 12,000 | 372.55 |
| 1992-09-10 | 670 | 680 | 670 | 680 | 9,000 | 383.84 |
| 1992-09-09 | 678 | 679 | 670 | 670 | 5,000 | 378.20 |
| 1992-09-08 | 680 | 680 | 680 | 680 | 9,000 | 383.84 |
| 1992-09-07 | 676 | 676 | 676 | 676 | 5,000 | 381.58 |
| 1992-09-04 | 651 | 656 | 650 | 656 | 3,000 | 370.30 |
| 1992-09-03 | 660 | 660 | 630 | 640 | 13,000 | 361.26 |
| 1992-09-02 | 680 | 680 | 660 | 660 | 15,000 | 372.55 |
| 1992-09-01 | 680 | 700 | 680 | 690 | 45,000 | 389.49 |
| 1992-08-31 | 677 | 685 | 660 | 677 | 75,000 | 382.15 |
| 1992-08-27 | 550 | 570 | 545 | 560 | 160,000 | 316.11 |
| 1992-08-26 | 560 | 560 | 555 | 555 | 21,000 | 313.28 |
| 1992-08-25 | 570 | 570 | 560 | 560 | 42,000 | 316.11 |
| 1992-08-24 | 580 | 581 | 570 | 570 | 37,000 | 321.75 |
| 1992-08-21 | 560 | 572 | 560 | 570 | 18,000 | 321.75 |
| 1992-08-20 | 550 | 550 | 550 | 550 | 1,000 | 310.46 |
| 1992-08-19 | 540 | 540 | 540 | 540 | 2,000 | 304.82 |
| 1992-08-17 | 550 | 550 | 550 | 550 | 9,000 | 310.46 |
| 1992-08-14 | 570 | 570 | 570 | 570 | 2,000 | 321.75 |
| 1992-08-07 | 610 | 610 | 600 | 600 | 8,000 | 338.68 |
| 1992-08-06 | 620 | 620 | 620 | 620 | 1,000 | 349.97 |
| 1992-08-05 | 630 | 630 | 630 | 630 | 3,000 | 355.62 |
| 1992-08-04 | 650 | 650 | 630 | 630 | 2,000 | 355.62 |
| 1992-08-03 | 650 | 650 | 650 | 650 | 1,000 | 366.91 |
| 1992-07-31 | 650 | 652 | 650 | 652 | 4,000 | 368.04 |
| 1992-07-30 | 650 | 650 | 650 | 650 | 2,000 | 366.91 |
| 1992-07-29 | 650 | 650 | 640 | 640 | 3,000 | 361.26 |
| 1992-07-27 | 660 | 660 | 650 | 650 | 4,000 | 366.91 |
| 1992-07-24 | 651 | 651 | 650 | 650 | 5,000 | 366.91 |
| 1992-07-23 | 650 | 650 | 650 | 650 | 7,000 | 366.91 |
| 1992-07-21 | 720 | 720 | 710 | 710 | 2,000 | 400.78 |
| 1992-07-16 | 720 | 720 | 720 | 720 | 2,000 | 406.42 |
| 1992-07-10 | 750 | 770 | 750 | 755 | 19,000 | 426.18 |
| 1992-07-09 | 720 | 720 | 720 | 720 | 5,000 | 406.42 |
| 1992-07-08 | 700 | 700 | 691 | 691 | 2,000 | 390.05 |
| 1992-07-07 | 739 | 739 | 700 | 700 | 12,000 | 395.13 |
| 1992-07-06 | 760 | 760 | 745 | 745 | 35,000 | 420.53 |
| 1992-07-02 | 800 | 805 | 795 | 805 | 9,000 | 454.40 |
| 1992-07-01 | 810 | 810 | 810 | 810 | 1,000 | 457.22 |
| 1992-06-30 | 840 | 840 | 840 | 840 | 1,000 | 474.16 |
| 1992-06-29 | 880 | 880 | 860 | 860 | 2,000 | 485.45 |
| 1992-06-25 | 860 | 900 | 860 | 900 | 13,000 | 508.03 |
| 1992-06-24 | 850 | 850 | 850 | 850 | 2,000 | 479.80 |
| 1992-06-23 | 860 | 860 | 860 | 860 | 1,000 | 485.45 |
| 1992-06-19 | 870 | 870 | 870 | 870 | 1,000 | 491.09 |
| 1992-06-18 | 880 | 880 | 880 | 880 | 2,000 | 496.74 |
| 1992-06-17 | 881 | 881 | 881 | 881 | 2,000 | 497.30 |
| 1992-06-12 | 890 | 900 | 890 | 900 | 9,000 | 508.03 |
| 1992-06-11 | 900 | 900 | 880 | 885 | 15,000 | 499.56 |
| 1992-06-10 | 900 | 900 | 900 | 900 | 1,000 | 508.03 |
| 1992-06-09 | 890 | 890 | 890 | 890 | 8,000 | 502.38 |
| 1992-06-08 | 900 | 900 | 900 | 900 | 3,000 | 508.03 |
| 1992-06-05 | 925 | 925 | 880 | 880 | 21,000 | 496.74 |
| 1992-06-04 | 915 | 915 | 915 | 915 | 5,000 | 516.49 |
| 1992-06-03 | 950 | 950 | 945 | 945 | 3,000 | 533.43 |
| 1992-06-01 | 969 | 969 | 965 | 965 | 3,000 | 544.72 |
| 1992-05-27 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 564.47 |
| 1992-05-26 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 575.76 |
| 1992-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 581.41 |
| 1992-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 592.70 |
| 1992-05-20 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 598.34 |
| 1992-05-19 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 | 615.28 |
| 1992-05-18 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 587.05 |
| 1992-05-15 | 1,020 | 1,040 | 995 | 1,010 | 30,000 | 570.12 |
| 1992-05-12 | 938 | 938 | 930 | 935 | 24,000 | 527.78 |
| 1992-05-11 | 918 | 918 | 918 | 918 | 1,000 | 518.19 |
| 1992-05-08 | 906 | 915 | 906 | 915 | 17,000 | 516.49 |
| 1992-05-07 | 905 | 905 | 900 | 905 | 7,000 | 510.85 |
| 1992-05-06 | 910 | 915 | 905 | 905 | 13,000 | 510.85 |
| 1992-05-01 | 920 | 920 | 910 | 910 | 2,000 | 513.67 |
| 1992-04-28 | 930 | 930 | 925 | 925 | 4,000 | 522.14 |
| 1992-04-27 | 930 | 930 | 930 | 930 | 3,000 | 524.96 |
| 1992-04-24 | 930 | 930 | 930 | 930 | 2,000 | 524.96 |
| 1992-04-23 | 930 | 930 | 930 | 930 | 2,000 | 524.96 |
| 1992-04-22 | 930 | 930 | 930 | 930 | 2,000 | 524.96 |
| 1992-04-21 | 930 | 940 | 930 | 940 | 2,000 | 530.61 |
| 1992-04-20 | 950 | 950 | 950 | 950 | 1,000 | 536.25 |
| 1992-04-17 | 924 | 944 | 924 | 944 | 11,000 | 532.86 |
| 1992-04-16 | 905 | 920 | 901 | 920 | 13,000 | 519.32 |
| 1992-04-15 | 891 | 901 | 891 | 900 | 12,000 | 508.03 |
| 1992-04-14 | 891 | 891 | 891 | 891 | 1,000 | 502.95 |
| 1992-04-13 | 881 | 881 | 881 | 881 | 4,000 | 497.30 |
| 1992-04-09 | 860 | 860 | 850 | 850 | 10,000 | 479.80 |
| 1992-04-08 | 900 | 900 | 880 | 880 | 5,000 | 496.74 |
| 1992-04-07 | 940 | 940 | 900 | 900 | 8,000 | 508.03 |
| 1992-04-06 | 950 | 950 | 950 | 950 | 1,000 | 536.25 |
| 1992-04-03 | 1,000 | 1,000 | 950 | 950 | 9,000 | 536.25 |
| 1992-03-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 587.05 |
| 1992-03-24 | 1,030 | 1,040 | 1,000 | 1,040 | 16,000 | 587.05 |
| 1992-03-23 | 1,070 | 1,080 | 1,050 | 1,050 | 8,000 | 592.70 |
| 1992-03-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 609.63 |
| 1992-03-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 609.63 |
| 1992-03-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 632.21 |
| 1992-03-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 632.21 |
| 1992-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 649.15 |
| 1992-03-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 660.44 |
| 1992-03-06 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 671.72 |
| 1992-03-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 683.01 |
| 1992-03-04 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 694.30 |
| 1992-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 694.30 |
| 1992-03-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 694.30 |
| 1992-02-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 705.59 |
| 1992-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 722.53 |
| 1992-02-26 | 1,250 | 1,290 | 1,250 | 1,290 | 33,000 | 728.17 |
| 1992-02-24 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 | 699.95 |
| 1992-02-20 | 1,240 | 1,270 | 1,240 | 1,270 | 4,000 | 716.88 |
| 1992-02-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 722.53 |
| 1992-02-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 722.53 |
| 1992-02-13 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 745.11 |
| 1992-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 750.75 |
| 1992-02-10 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 762.04 |
| 1992-02-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 778.97 |
| 1992-02-06 | 1,280 | 1,340 | 1,280 | 1,340 | 5,000 | 756.40 |
| 1992-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 711.24 |
| 1992-02-04 | 1,180 | 1,220 | 1,180 | 1,220 | 20,000 | 688.66 |
| 1992-02-03 | 1,140 | 1,180 | 1,140 | 1,160 | 24,000 | 654.79 |
| 1992-01-31 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 | 643.50 |
| 1992-01-30 | 1,120 | 1,140 | 1,110 | 1,110 | 6,000 | 626.57 |
| 1992-01-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 632.21 |
| 1992-01-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 632.21 |
| 1992-01-27 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 632.21 |
| 1992-01-24 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 632.21 |
| 1992-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 649.15 |
| 1992-01-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 671.72 |
| 1992-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 677.37 |
| 1992-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 677.37 |
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