5208 (株)有沢製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 856 | 856 | 856 | 856 | 1,000 | 483.19 |
| 1994-12-29 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1994-12-28 | 860 | 860 | 860 | 860 | 2,000 | 485.45 |
| 1994-12-27 | 851 | 851 | 851 | 851 | 1,000 | 480.37 |
| 1994-12-26 | 836 | 844 | 836 | 840 | 20,000 | 474.16 |
| 1994-12-22 | 841 | 845 | 835 | 835 | 11,000 | 471.34 |
| 1994-12-21 | 830 | 830 | 828 | 828 | 18,000 | 467.38 |
| 1994-12-20 | 830 | 830 | 827 | 830 | 19,000 | 468.51 |
| 1994-12-19 | 830 | 830 | 830 | 830 | 60,000 | 468.51 |
| 1994-12-16 | 850 | 850 | 850 | 850 | 4,000 | 479.80 |
| 1994-12-15 | 868 | 868 | 853 | 853 | 8,000 | 481.50 |
| 1994-12-09 | 949 | 949 | 949 | 949 | 1,000 | 535.69 |
| 1994-12-07 | 920 | 920 | 920 | 920 | 1,000 | 519.32 |
| 1994-12-06 | 930 | 930 | 930 | 930 | 1,000 | 524.96 |
| 1994-12-05 | 950 | 950 | 950 | 950 | 4,000 | 536.25 |
| 1994-11-28 | 881 | 881 | 881 | 881 | 6,000 | 497.30 |
| 1994-11-25 | 871 | 871 | 871 | 871 | 1,000 | 491.66 |
| 1994-11-24 | 880 | 880 | 879 | 879 | 6,000 | 496.17 |
| 1994-11-22 | 881 | 881 | 881 | 881 | 5,000 | 497.30 |
| 1994-11-21 | 890 | 891 | 890 | 891 | 5,000 | 502.95 |
| 1994-11-18 | 890 | 890 | 890 | 890 | 1,000 | 502.38 |
| 1994-11-17 | 890 | 890 | 890 | 890 | 1,000 | 502.38 |
| 1994-11-15 | 885 | 885 | 880 | 880 | 14,000 | 496.74 |
| 1994-11-14 | 880 | 886 | 880 | 886 | 4,000 | 500.12 |
| 1994-11-11 | 905 | 905 | 890 | 890 | 7,000 | 502.38 |
| 1994-11-10 | 925 | 925 | 925 | 925 | 1,000 | 522.14 |
| 1994-11-09 | 950 | 950 | 940 | 940 | 2,000 | 530.61 |
| 1994-11-08 | 940 | 950 | 940 | 950 | 2,000 | 536.25 |
| 1994-11-07 | 970 | 970 | 960 | 960 | 3,000 | 541.90 |
| 1994-11-04 | 980 | 980 | 970 | 970 | 16,000 | 547.54 |
| 1994-11-01 | 950 | 950 | 950 | 950 | 1,000 | 536.25 |
| 1994-10-31 | 949 | 950 | 948 | 950 | 4,000 | 536.25 |
| 1994-10-28 | 940 | 940 | 940 | 940 | 16,000 | 530.61 |
| 1994-10-21 | 935 | 935 | 932 | 932 | 3,000 | 526.09 |
| 1994-10-20 | 940 | 940 | 935 | 935 | 3,000 | 527.78 |
| 1994-10-19 | 950 | 950 | 940 | 940 | 2,000 | 530.61 |
| 1994-10-17 | 942 | 942 | 942 | 942 | 1,000 | 531.73 |
| 1994-10-13 | 912 | 915 | 912 | 912 | 4,000 | 514.80 |
| 1994-10-12 | 901 | 902 | 901 | 902 | 11,000 | 509.16 |
| 1994-10-11 | 901 | 901 | 901 | 901 | 1,000 | 508.59 |
| 1994-10-07 | 900 | 900 | 900 | 900 | 4,000 | 508.03 |
| 1994-10-05 | 925 | 930 | 925 | 930 | 8,000 | 524.96 |
| 1994-10-04 | 934 | 940 | 931 | 931 | 8,000 | 525.53 |
| 1994-10-03 | 925 | 931 | 925 | 931 | 6,000 | 525.53 |
| 1994-09-30 | 930 | 930 | 922 | 925 | 9,000 | 522.14 |
| 1994-09-29 | 922 | 922 | 922 | 922 | 1,000 | 520.45 |
| 1994-09-28 | 900 | 910 | 900 | 910 | 4,000 | 513.67 |
| 1994-09-27 | 910 | 910 | 900 | 900 | 5,000 | 508.03 |
| 1994-09-26 | 917 | 917 | 917 | 917 | 2,000 | 517.62 |
| 1994-09-22 | 930 | 930 | 925 | 925 | 3,000 | 522.14 |
| 1994-09-21 | 932 | 935 | 931 | 932 | 5,000 | 526.09 |
| 1994-09-20 | 935 | 940 | 930 | 930 | 8,000 | 524.96 |
| 1994-09-19 | 936 | 936 | 936 | 936 | 5,000 | 528.35 |
| 1994-09-16 | 940 | 940 | 940 | 940 | 6,000 | 530.61 |
| 1994-09-14 | 941 | 941 | 941 | 941 | 2,000 | 531.17 |
| 1994-09-12 | 936 | 940 | 936 | 940 | 2,000 | 530.61 |
| 1994-09-09 | 931 | 940 | 931 | 935 | 9,000 | 527.78 |
| 1994-09-08 | 930 | 940 | 930 | 940 | 7,000 | 530.61 |
| 1994-09-07 | 979 | 979 | 950 | 950 | 3,000 | 536.25 |
| 1994-09-06 | 980 | 980 | 980 | 980 | 1,000 | 553.18 |
| 1994-09-05 | 1,000 | 1,000 | 990 | 990 | 5,000 | 558.83 |
| 1994-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 570.12 |
| 1994-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 564.47 |
| 1994-08-31 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 564.47 |
| 1994-08-30 | 1,030 | 1,030 | 1,000 | 1,010 | 12,000 | 570.12 |
| 1994-08-29 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 587.05 |
| 1994-08-25 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 | 609.63 |
| 1994-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 587.05 |
| 1994-08-23 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 587.05 |
| 1994-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 592.70 |
| 1994-08-17 | 1,080 | 1,100 | 1,040 | 1,070 | 10,000 | 603.99 |
| 1994-08-16 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 603.99 |
| 1994-08-15 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 587.05 |
| 1994-08-12 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 598.34 |
| 1994-08-11 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 | 609.63 |
| 1994-08-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 615.28 |
| 1994-08-08 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 609.63 |
| 1994-08-05 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 609.63 |
| 1994-08-04 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 620.92 |
| 1994-08-03 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 620.92 |
| 1994-08-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 637.86 |
| 1994-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 615.28 |
| 1994-07-29 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 620.92 |
| 1994-07-28 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 609.63 |
| 1994-07-27 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 | 637.86 |
| 1994-07-26 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 649.15 |
| 1994-07-25 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 649.15 |
| 1994-07-22 | 1,300 | 1,300 | 1,200 | 1,200 | 123,000 | 677.37 |
| 1994-07-21 | 1,160 | 1,320 | 1,160 | 1,280 | 226,000 | 722.53 |
| 1994-07-20 | 1,110 | 1,180 | 1,090 | 1,180 | 29,000 | 666.08 |
| 1994-07-19 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 620.92 |
| 1994-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 620.92 |
| 1994-07-14 | 1,080 | 1,140 | 1,080 | 1,140 | 6,000 | 643.50 |
| 1994-07-13 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 609.63 |
| 1994-07-12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 609.63 |
| 1994-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 632.21 |
| 1994-07-08 | 1,180 | 1,180 | 1,170 | 1,180 | 17,000 | 666.08 |
| 1994-07-07 | 1,170 | 1,190 | 1,170 | 1,180 | 31,000 | 666.08 |
| 1994-07-06 | 1,140 | 1,190 | 1,140 | 1,180 | 76,000 | 666.08 |
| 1994-07-05 | 1,170 | 1,190 | 1,150 | 1,160 | 77,000 | 654.79 |
| 1994-07-04 | 1,160 | 1,190 | 1,130 | 1,130 | 164,000 | 637.86 |
| 1994-07-01 | 1,020 | 1,140 | 1,020 | 1,100 | 161,000 | 620.92 |
| 1994-06-30 | 1,010 | 1,040 | 1,010 | 1,030 | 5,000 | 581.41 |
| 1994-06-29 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 | 581.41 |
| 1994-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 570.12 |
| 1994-06-24 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 603.99 |
| 1994-06-23 | 1,050 | 1,070 | 1,040 | 1,050 | 6,000 | 592.70 |
| 1994-06-22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 587.05 |
| 1994-06-20 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 603.99 |
| 1994-06-17 | 1,100 | 1,100 | 1,090 | 1,090 | 51,000 | 615.28 |
| 1994-06-16 | 1,000 | 1,070 | 1,000 | 1,070 | 25,000 | 603.99 |
| 1994-06-15 | 990 | 999 | 990 | 990 | 21,000 | 558.83 |
| 1994-06-14 | 1,000 | 1,000 | 990 | 990 | 14,000 | 558.83 |
| 1994-06-13 | 985 | 1,000 | 985 | 1,000 | 4,000 | 564.47 |
| 1994-06-10 | 1,020 | 1,020 | 981 | 1,000 | 14,000 | 564.47 |
| 1994-06-09 | 1,020 | 1,020 | 999 | 1,000 | 16,000 | 564.47 |
| 1994-06-08 | 981 | 1,020 | 981 | 1,010 | 16,000 | 570.12 |
| 1994-06-07 | 995 | 995 | 980 | 980 | 7,000 | 553.18 |
| 1994-06-06 | 997 | 997 | 997 | 997 | 1,000 | 562.78 |
| 1994-06-03 | 999 | 999 | 999 | 999 | 2,000 | 563.91 |
| 1994-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 564.47 |
| 1994-06-01 | 990 | 1,000 | 990 | 1,000 | 3,000 | 564.47 |
| 1994-05-30 | 985 | 995 | 985 | 995 | 14,000 | 561.65 |
| 1994-05-27 | 1,000 | 1,010 | 991 | 995 | 13,000 | 561.65 |
| 1994-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 570.12 |
| 1994-05-25 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 570.12 |
| 1994-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 564.47 |
| 1994-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 564.47 |
| 1994-05-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 575.76 |
| 1994-05-17 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 | 581.41 |
| 1994-05-16 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 581.41 |
| 1994-05-13 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 581.41 |
| 1994-05-11 | 995 | 1,000 | 995 | 1,000 | 2,000 | 564.47 |
| 1994-05-09 | 995 | 995 | 995 | 995 | 1,000 | 561.65 |
| 1994-05-06 | 1,000 | 1,000 | 995 | 995 | 2,000 | 561.65 |
| 1994-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 564.47 |
| 1994-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 581.41 |
| 1994-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 587.05 |
| 1994-04-21 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 581.41 |
| 1994-04-18 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 581.41 |
| 1994-04-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 581.41 |
| 1994-04-14 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 | 592.70 |
| 1994-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 592.70 |
| 1994-04-12 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 | 587.05 |
| 1994-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 609.63 |
| 1994-04-08 | 1,100 | 1,100 | 1,060 | 1,100 | 32,000 | 620.92 |
| 1994-04-07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 598.34 |
| 1994-04-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 581.41 |
| 1994-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 581.41 |
| 1994-04-01 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 587.05 |
| 1994-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 587.05 |
| 1994-03-30 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 587.05 |
| 1994-03-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 587.05 |
| 1994-03-28 | 1,050 | 1,070 | 1,050 | 1,060 | 11,000 | 598.34 |
| 1994-03-25 | 1,090 | 1,100 | 1,070 | 1,070 | 17,000 | 603.99 |
| 1994-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 620.92 |
| 1994-03-23 | 1,120 | 1,130 | 1,100 | 1,100 | 17,000 | 620.92 |
| 1994-03-22 | 1,090 | 1,130 | 1,090 | 1,130 | 15,000 | 637.86 |
| 1994-03-18 | 1,090 | 1,120 | 1,090 | 1,120 | 18,000 | 632.21 |
| 1994-03-17 | 1,080 | 1,100 | 1,070 | 1,090 | 17,000 | 615.28 |
| 1994-03-16 | 1,090 | 1,100 | 1,060 | 1,070 | 26,000 | 603.99 |
| 1994-03-15 | 1,110 | 1,120 | 1,090 | 1,090 | 19,000 | 615.28 |
| 1994-03-14 | 1,120 | 1,120 | 1,080 | 1,090 | 25,000 | 615.28 |
| 1994-03-11 | 1,040 | 1,120 | 1,040 | 1,110 | 38,000 | 626.57 |
| 1994-03-10 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 587.05 |
| 1994-03-09 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 587.05 |
| 1994-03-08 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 | 587.05 |
| 1994-03-07 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 575.76 |
| 1994-03-04 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 570.12 |
| 1994-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 564.47 |
| 1994-03-02 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 | 581.41 |
| 1994-03-01 | 1,000 | 1,050 | 1,000 | 1,050 | 15,000 | 592.70 |
| 1994-02-28 | 1,040 | 1,050 | 1,000 | 1,000 | 16,000 | 564.47 |
| 1994-02-25 | 1,020 | 1,040 | 1,020 | 1,020 | 19,000 | 575.76 |
| 1994-02-24 | 975 | 1,020 | 975 | 1,020 | 5,000 | 575.76 |
| 1994-02-23 | 975 | 975 | 975 | 975 | 2,000 | 550.36 |
| 1994-02-22 | 975 | 975 | 970 | 975 | 7,000 | 550.36 |
| 1994-02-21 | 990 | 990 | 975 | 975 | 3,000 | 550.36 |
| 1994-02-18 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 564.47 |
| 1994-02-17 | 970 | 980 | 970 | 980 | 5,000 | 553.18 |
| 1994-02-16 | 960 | 980 | 960 | 980 | 9,000 | 553.18 |
| 1994-02-15 | 975 | 975 | 960 | 960 | 16,000 | 541.90 |
| 1994-02-14 | 1,000 | 1,000 | 990 | 990 | 10,000 | 558.83 |
| 1994-02-10 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 570.12 |
| 1994-02-09 | 1,040 | 1,040 | 980 | 980 | 10,000 | 553.18 |
| 1994-02-08 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 | 587.05 |
| 1994-02-07 | 991 | 992 | 991 | 992 | 5,000 | 559.96 |
| 1994-02-04 | 980 | 980 | 980 | 980 | 4,000 | 553.18 |
| 1994-02-03 | 970 | 980 | 950 | 950 | 12,000 | 536.25 |
| 1994-02-02 | 951 | 980 | 950 | 980 | 30,000 | 553.18 |
| 1994-01-27 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1994-01-26 | 850 | 850 | 843 | 843 | 11,000 | 475.85 |
| 1994-01-25 | 850 | 860 | 850 | 855 | 7,000 | 482.63 |
| 1994-01-20 | 900 | 905 | 900 | 900 | 15,000 | 508.03 |
| 1994-01-19 | 900 | 910 | 900 | 900 | 9,000 | 508.03 |
| 1994-01-18 | 856 | 899 | 856 | 899 | 11,000 | 507.46 |
| 1994-01-17 | 850 | 852 | 850 | 852 | 6,000 | 480.93 |
| 1994-01-14 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1994-01-13 | 850 | 851 | 850 | 850 | 6,000 | 479.80 |
| 1994-01-12 | 840 | 840 | 840 | 840 | 2,000 | 474.16 |
| 1994-01-11 | 850 | 850 | 840 | 840 | 5,000 | 474.16 |
| 1994-01-10 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1994-01-07 | 821 | 821 | 820 | 820 | 2,000 | 462.87 |
| 1994-01-06 | 800 | 800 | 800 | 800 | 19,000 | 451.58 |
| 1994-01-04 | 750 | 750 | 750 | 750 | 1,000 | 423.36 |
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