5208 (株)有沢製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 770 | 770 | 770 | 770 | 1,000 | 434.65 |
| 1993-12-24 | 825 | 825 | 820 | 820 | 2,000 | 462.87 |
| 1993-12-21 | 840 | 840 | 825 | 825 | 8,000 | 465.69 |
| 1993-12-20 | 839 | 840 | 839 | 839 | 9,000 | 473.59 |
| 1993-12-17 | 810 | 829 | 810 | 829 | 4,000 | 467.95 |
| 1993-12-16 | 810 | 810 | 810 | 810 | 3,000 | 457.22 |
| 1993-12-14 | 800 | 800 | 800 | 800 | 5,000 | 451.58 |
| 1993-12-13 | 780 | 780 | 780 | 780 | 3,000 | 440.29 |
| 1993-12-10 | 755 | 755 | 755 | 755 | 1,000 | 426.18 |
| 1993-12-09 | 760 | 760 | 751 | 751 | 2,000 | 423.92 |
| 1993-12-06 | 780 | 780 | 780 | 780 | 2,000 | 440.29 |
| 1993-12-03 | 798 | 798 | 780 | 780 | 7,000 | 440.29 |
| 1993-12-02 | 730 | 745 | 710 | 745 | 26,000 | 420.53 |
| 1993-12-01 | 690 | 710 | 690 | 710 | 2,000 | 400.78 |
| 1993-11-30 | 671 | 690 | 671 | 690 | 3,000 | 389.49 |
| 1993-11-29 | 700 | 700 | 671 | 671 | 9,000 | 378.76 |
| 1993-11-26 | 720 | 720 | 710 | 710 | 5,000 | 400.78 |
| 1993-11-25 | 745 | 745 | 721 | 721 | 10,000 | 406.99 |
| 1993-11-24 | 755 | 755 | 755 | 755 | 1,000 | 426.18 |
| 1993-11-22 | 775 | 775 | 749 | 755 | 6,000 | 426.18 |
| 1993-11-19 | 785 | 785 | 775 | 775 | 5,000 | 437.47 |
| 1993-11-18 | 800 | 800 | 792 | 792 | 4,000 | 447.06 |
| 1993-11-17 | 801 | 802 | 801 | 802 | 7,000 | 452.71 |
| 1993-11-16 | 792 | 800 | 792 | 800 | 13,000 | 451.58 |
| 1993-11-15 | 802 | 805 | 790 | 790 | 10,000 | 445.93 |
| 1993-11-12 | 788 | 788 | 788 | 788 | 3,000 | 444.81 |
| 1993-11-11 | 788 | 788 | 776 | 776 | 10,000 | 438.03 |
| 1993-11-04 | 898 | 898 | 888 | 888 | 3,000 | 501.25 |
| 1993-11-01 | 899 | 899 | 899 | 899 | 6,000 | 507.46 |
| 1993-10-28 | 899 | 899 | 899 | 899 | 1,000 | 507.46 |
| 1993-10-27 | 919 | 919 | 908 | 908 | 5,000 | 512.54 |
| 1993-10-26 | 940 | 940 | 920 | 920 | 10,000 | 519.32 |
| 1993-10-21 | 970 | 970 | 970 | 970 | 1,000 | 547.54 |
| 1993-10-20 | 995 | 999 | 995 | 999 | 3,000 | 563.91 |
| 1993-10-19 | 971 | 985 | 971 | 985 | 3,000 | 556.01 |
| 1993-10-15 | 980 | 985 | 970 | 970 | 4,000 | 547.54 |
| 1993-10-13 | 990 | 990 | 975 | 975 | 2,000 | 550.36 |
| 1993-10-12 | 970 | 970 | 970 | 970 | 1,000 | 547.54 |
| 1993-10-08 | 991 | 991 | 990 | 990 | 2,000 | 558.83 |
| 1993-10-07 | 991 | 991 | 991 | 991 | 1,000 | 559.39 |
| 1993-10-06 | 980 | 1,000 | 980 | 980 | 3,000 | 553.18 |
| 1993-10-05 | 982 | 991 | 980 | 980 | 4,000 | 553.18 |
| 1993-10-04 | 971 | 980 | 970 | 980 | 4,000 | 553.18 |
| 1993-09-30 | 970 | 970 | 970 | 970 | 5,000 | 547.54 |
| 1993-09-29 | 1,000 | 1,000 | 991 | 991 | 5,000 | 559.39 |
| 1993-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 581.41 |
| 1993-09-24 | 996 | 996 | 996 | 996 | 2,000 | 562.22 |
| 1993-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 564.47 |
| 1993-09-20 | 996 | 1,000 | 990 | 1,000 | 6,000 | 564.47 |
| 1993-09-17 | 998 | 998 | 998 | 998 | 1,000 | 563.35 |
| 1993-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 575.76 |
| 1993-09-09 | 1,020 | 1,020 | 990 | 990 | 10,000 | 558.83 |
| 1993-09-07 | 1,050 | 1,070 | 1,000 | 1,000 | 10,000 | 564.47 |
| 1993-09-06 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 592.70 |
| 1993-09-03 | 1,020 | 1,080 | 1,020 | 1,070 | 13,000 | 603.99 |
| 1993-09-02 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 570.12 |
| 1993-09-01 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 575.76 |
| 1993-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 570.12 |
| 1993-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 564.47 |
| 1993-08-26 | 990 | 990 | 989 | 989 | 2,000 | 558.27 |
| 1993-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 564.47 |
| 1993-08-23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 564.47 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 564.47 |
| 1993-08-19 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 564.47 |
| 1993-08-18 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 | 575.76 |
| 1993-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 575.76 |
| 1993-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 575.76 |
| 1993-08-13 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 | 603.99 |
| 1993-08-12 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 | 592.70 |
| 1993-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 575.76 |
| 1993-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 581.41 |
| 1993-08-09 | 991 | 991 | 990 | 991 | 3,000 | 559.39 |
| 1993-08-06 | 986 | 986 | 986 | 986 | 1,000 | 556.57 |
| 1993-08-05 | 1,010 | 1,010 | 980 | 981 | 22,000 | 553.75 |
| 1993-08-04 | 1,000 | 1,000 | 990 | 1,000 | 21,000 | 564.47 |
| 1993-08-03 | 961 | 980 | 961 | 980 | 41,000 | 553.18 |
| 1993-08-02 | 1,010 | 1,010 | 980 | 980 | 33,000 | 553.18 |
| 1993-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 575.76 |
| 1993-07-29 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 564.47 |
| 1993-07-27 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 564.47 |
| 1993-07-26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 575.76 |
| 1993-07-23 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 581.41 |
| 1993-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 592.70 |
| 1993-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 592.70 |
| 1993-07-20 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 615.28 |
| 1993-07-19 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 615.28 |
| 1993-07-16 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 620.92 |
| 1993-07-15 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 620.92 |
| 1993-07-14 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 609.63 |
| 1993-07-12 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 598.34 |
| 1993-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 592.70 |
| 1993-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 570.12 |
| 1993-07-07 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 570.12 |
| 1993-07-06 | 1,020 | 1,040 | 1,010 | 1,010 | 8,000 | 570.12 |
| 1993-07-05 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 570.12 |
| 1993-07-02 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 592.70 |
| 1993-07-01 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 592.70 |
| 1993-06-30 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 | 592.70 |
| 1993-06-29 | 1,060 | 1,090 | 1,050 | 1,050 | 10,000 | 592.70 |
| 1993-06-28 | 1,090 | 1,090 | 1,050 | 1,070 | 10,000 | 603.99 |
| 1993-06-25 | 1,110 | 1,120 | 1,090 | 1,090 | 20,000 | 615.28 |
| 1993-06-24 | 1,100 | 1,110 | 1,080 | 1,090 | 17,000 | 615.28 |
| 1993-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 598.34 |
| 1993-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 564.47 |
| 1993-06-18 | 1,090 | 1,140 | 1,070 | 1,140 | 26,000 | 643.50 |
| 1993-06-17 | 1,050 | 1,060 | 1,000 | 1,060 | 28,000 | 598.34 |
| 1993-06-16 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 | 581.41 |
| 1993-06-15 | 1,170 | 1,170 | 1,110 | 1,120 | 20,000 | 632.21 |
| 1993-06-14 | 1,200 | 1,230 | 1,180 | 1,210 | 60,000 | 683.01 |
| 1993-06-11 | 1,050 | 1,180 | 1,050 | 1,180 | 90,000 | 666.08 |
| 1993-06-10 | 1,080 | 1,090 | 1,060 | 1,070 | 24,000 | 603.99 |
| 1993-06-08 | 1,060 | 1,090 | 1,050 | 1,090 | 24,000 | 615.28 |
| 1993-06-07 | 1,100 | 1,100 | 1,070 | 1,070 | 48,000 | 603.99 |
| 1993-06-04 | 1,090 | 1,100 | 1,050 | 1,100 | 74,000 | 620.92 |
| 1993-06-03 | 983 | 1,070 | 983 | 1,070 | 74,000 | 603.99 |
| 1993-06-02 | 1,000 | 1,010 | 966 | 982 | 39,000 | 554.31 |
| 1993-06-01 | 995 | 1,010 | 990 | 1,010 | 87,000 | 570.12 |
| 1993-05-31 | 981 | 990 | 975 | 975 | 128,000 | 550.36 |
| 1993-05-28 | 900 | 919 | 898 | 919 | 38,000 | 518.75 |
| 1993-05-27 | 902 | 903 | 890 | 890 | 60,000 | 502.38 |
| 1993-05-26 | 845 | 902 | 845 | 902 | 62,000 | 509.16 |
| 1993-05-25 | 830 | 837 | 825 | 835 | 32,000 | 471.34 |
| 1993-05-21 | 781 | 781 | 781 | 781 | 3,000 | 440.85 |
| 1993-05-20 | 806 | 806 | 801 | 801 | 4,000 | 452.14 |
| 1993-05-19 | 805 | 810 | 796 | 805 | 22,000 | 454.40 |
| 1993-05-18 | 825 | 830 | 805 | 805 | 75,000 | 454.40 |
| 1993-05-17 | 795 | 815 | 795 | 815 | 20,000 | 460.05 |
| 1993-05-14 | 786 | 788 | 786 | 786 | 12,000 | 443.68 |
| 1993-05-13 | 799 | 799 | 783 | 783 | 7,000 | 441.98 |
| 1993-05-12 | 801 | 810 | 800 | 802 | 29,000 | 452.71 |
| 1993-05-11 | 800 | 800 | 798 | 800 | 17,000 | 451.58 |
| 1993-05-10 | 763 | 780 | 763 | 780 | 35,000 | 440.29 |
| 1993-05-07 | 765 | 765 | 764 | 764 | 12,000 | 431.26 |
| 1993-05-06 | 769 | 770 | 765 | 765 | 18,000 | 431.82 |
| 1993-04-30 | 735 | 742 | 735 | 735 | 15,000 | 414.89 |
| 1993-04-28 | 722 | 734 | 720 | 725 | 41,000 | 409.24 |
| 1993-04-27 | 700 | 705 | 695 | 700 | 56,000 | 395.13 |
| 1993-04-26 | 708 | 708 | 700 | 705 | 55,000 | 397.95 |
| 1993-04-23 | 711 | 711 | 701 | 702 | 10,000 | 396.26 |
| 1993-04-22 | 739 | 739 | 730 | 730 | 2,000 | 412.07 |
| 1993-04-21 | 760 | 760 | 740 | 740 | 34,000 | 417.71 |
| 1993-04-20 | 760 | 760 | 750 | 760 | 18,000 | 429 |
| 1993-04-19 | 790 | 795 | 760 | 760 | 23,000 | 429 |
| 1993-04-16 | 785 | 801 | 780 | 780 | 85,000 | 440.29 |
| 1993-04-15 | 740 | 770 | 739 | 765 | 183,000 | 431.82 |
| 1993-04-14 | 740 | 750 | 733 | 740 | 35,000 | 417.71 |
| 1993-04-13 | 750 | 750 | 740 | 740 | 13,000 | 417.71 |
| 1993-04-12 | 750 | 750 | 745 | 749 | 16,000 | 422.79 |
| 1993-04-09 | 720 | 750 | 720 | 731 | 35,000 | 412.63 |
| 1993-04-08 | 708 | 710 | 708 | 710 | 10,000 | 400.78 |
| 1993-04-07 | 705 | 710 | 700 | 710 | 5,000 | 400.78 |
| 1993-04-06 | 690 | 705 | 690 | 705 | 4,000 | 397.95 |
| 1993-04-05 | 700 | 705 | 690 | 690 | 11,000 | 389.49 |
| 1993-04-02 | 710 | 710 | 690 | 700 | 19,000 | 395.13 |
| 1993-04-01 | 710 | 710 | 700 | 705 | 9,000 | 397.95 |
| 1993-03-31 | 691 | 730 | 691 | 715 | 15,000 | 403.60 |
| 1993-03-30 | 685 | 691 | 684 | 690 | 22,000 | 389.49 |
| 1993-03-29 | 650 | 660 | 650 | 660 | 8,000 | 372.55 |
| 1993-03-26 | 620 | 640 | 620 | 640 | 26,000 | 361.26 |
| 1993-03-25 | 620 | 620 | 615 | 620 | 16,000 | 349.97 |
| 1993-03-24 | 620 | 620 | 615 | 620 | 18,000 | 349.97 |
| 1993-03-23 | 620 | 620 | 620 | 620 | 14,000 | 349.97 |
| 1993-03-22 | 621 | 621 | 620 | 620 | 6,000 | 349.97 |
| 1993-03-19 | 610 | 620 | 610 | 620 | 7,000 | 349.97 |
| 1993-03-18 | 621 | 626 | 620 | 620 | 14,000 | 349.97 |
| 1993-03-17 | 620 | 620 | 620 | 620 | 5,000 | 349.97 |
| 1993-03-16 | 620 | 620 | 615 | 615 | 3,000 | 347.15 |
| 1993-03-15 | 620 | 620 | 611 | 611 | 8,000 | 344.89 |
| 1993-03-12 | 610 | 610 | 605 | 605 | 2,000 | 341.51 |
| 1993-03-10 | 601 | 602 | 601 | 602 | 3,000 | 339.81 |
| 1993-03-09 | 610 | 610 | 609 | 609 | 5,000 | 343.77 |
| 1993-03-08 | 601 | 610 | 601 | 610 | 8,000 | 344.33 |
| 1993-03-05 | 610 | 610 | 610 | 610 | 5,000 | 344.33 |
| 1993-03-02 | 620 | 620 | 620 | 620 | 1,000 | 349.97 |
| 1993-03-01 | 620 | 620 | 620 | 620 | 1,000 | 349.97 |
| 1993-02-25 | 610 | 610 | 610 | 610 | 1,000 | 344.33 |
| 1993-02-24 | 625 | 625 | 620 | 620 | 6,000 | 349.97 |
| 1993-02-23 | 630 | 632 | 630 | 630 | 13,000 | 355.62 |
| 1993-02-22 | 639 | 640 | 638 | 640 | 4,000 | 361.26 |
| 1993-02-19 | 630 | 632 | 630 | 630 | 9,000 | 355.62 |
| 1993-02-18 | 617 | 620 | 617 | 620 | 2,000 | 349.97 |
| 1993-02-17 | 601 | 611 | 600 | 611 | 12,000 | 344.89 |
| 1993-02-16 | 601 | 601 | 600 | 601 | 7,000 | 339.25 |
| 1993-02-15 | 601 | 601 | 601 | 601 | 1,000 | 339.25 |
| 1993-02-12 | 601 | 601 | 601 | 601 | 1,000 | 339.25 |
| 1993-02-10 | 610 | 619 | 610 | 615 | 23,000 | 347.15 |
| 1993-02-09 | 609 | 609 | 600 | 600 | 12,000 | 338.68 |
| 1993-02-08 | 578 | 600 | 578 | 600 | 21,000 | 338.68 |
| 1993-02-05 | 580 | 580 | 580 | 580 | 7,000 | 327.40 |
| 1993-02-04 | 590 | 590 | 580 | 580 | 3,000 | 327.40 |
| 1993-02-03 | 580 | 590 | 580 | 590 | 2,000 | 333.04 |
| 1993-01-29 | 560 | 560 | 560 | 560 | 18,000 | 316.11 |
| 1993-01-26 | 530 | 540 | 530 | 530 | 5,000 | 299.17 |
| 1993-01-25 | 530 | 530 | 530 | 530 | 5,000 | 299.17 |
| 1993-01-22 | 569 | 569 | 569 | 569 | 1,000 | 321.19 |
| 1993-01-20 | 580 | 580 | 580 | 580 | 4,000 | 327.40 |
| 1993-01-19 | 580 | 580 | 580 | 580 | 1,000 | 327.40 |
| 1993-01-18 | 595 | 595 | 590 | 590 | 7,000 | 333.04 |
| 1993-01-14 | 595 | 595 | 595 | 595 | 4,000 | 335.86 |
| 1993-01-13 | 600 | 600 | 592 | 600 | 30,000 | 338.68 |
| 1993-01-12 | 610 | 612 | 600 | 600 | 7,000 | 338.68 |
| 1993-01-11 | 611 | 611 | 610 | 610 | 3,000 | 344.33 |
| 1993-01-08 | 610 | 612 | 610 | 612 | 3,000 | 345.46 |
| 1993-01-07 | 595 | 610 | 590 | 610 | 7,000 | 344.33 |
| 1993-01-06 | 595 | 595 | 595 | 595 | 5,000 | 335.86 |
| 1993-01-04 | 595 | 595 | 595 | 595 | 6,000 | 335.86 |
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
