5208 (株)有沢製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 786 | 786 | 780 | 781 | 4,000 | 440.85 |
| 1995-12-27 | 779 | 785 | 779 | 785 | 8,000 | 443.11 |
| 1995-12-26 | 783 | 783 | 783 | 783 | 5,000 | 441.98 |
| 1995-12-25 | 751 | 771 | 751 | 763 | 7,000 | 430.69 |
| 1995-12-22 | 740 | 740 | 740 | 740 | 2,000 | 417.71 |
| 1995-12-21 | 750 | 750 | 730 | 730 | 7,000 | 412.07 |
| 1995-12-20 | 770 | 771 | 770 | 771 | 9,000 | 435.21 |
| 1995-12-18 | 776 | 776 | 776 | 776 | 1,000 | 438.03 |
| 1995-12-15 | 775 | 775 | 775 | 775 | 2,000 | 437.47 |
| 1995-12-14 | 778 | 778 | 766 | 770 | 9,000 | 434.65 |
| 1995-12-13 | 800 | 800 | 775 | 775 | 20,000 | 437.47 |
| 1995-12-12 | 790 | 809 | 790 | 790 | 15,000 | 445.93 |
| 1995-12-11 | 790 | 790 | 790 | 790 | 18,000 | 445.93 |
| 1995-12-08 | 737 | 785 | 737 | 775 | 15,000 | 437.47 |
| 1995-12-07 | 750 | 750 | 731 | 731 | 3,000 | 412.63 |
| 1995-12-06 | 729 | 730 | 720 | 730 | 7,000 | 412.07 |
| 1995-12-05 | 727 | 730 | 720 | 730 | 10,000 | 412.07 |
| 1995-12-04 | 717 | 730 | 717 | 730 | 12,000 | 412.07 |
| 1995-12-01 | 716 | 716 | 716 | 716 | 1,000 | 404.16 |
| 1995-11-28 | 716 | 716 | 716 | 716 | 1,000 | 404.16 |
| 1995-11-27 | 715 | 715 | 715 | 715 | 1,000 | 403.60 |
| 1995-11-22 | 715 | 715 | 715 | 715 | 1,000 | 403.60 |
| 1995-11-21 | 715 | 715 | 715 | 715 | 1,000 | 403.60 |
| 1995-11-20 | 711 | 711 | 705 | 705 | 3,000 | 397.95 |
| 1995-11-17 | 712 | 715 | 712 | 715 | 7,000 | 403.60 |
| 1995-11-16 | 732 | 732 | 732 | 732 | 3,000 | 413.20 |
| 1995-11-15 | 732 | 732 | 732 | 732 | 2,000 | 413.20 |
| 1995-11-14 | 732 | 732 | 732 | 732 | 5,000 | 413.20 |
| 1995-11-13 | 732 | 732 | 732 | 732 | 2,000 | 413.20 |
| 1995-11-10 | 732 | 732 | 732 | 732 | 2,000 | 413.20 |
| 1995-11-09 | 731 | 731 | 731 | 731 | 1,000 | 412.63 |
| 1995-11-08 | 731 | 731 | 721 | 721 | 2,000 | 406.99 |
| 1995-11-07 | 730 | 730 | 721 | 721 | 2,000 | 406.99 |
| 1995-11-06 | 720 | 720 | 720 | 720 | 5,000 | 406.42 |
| 1995-11-02 | 720 | 720 | 720 | 720 | 5,000 | 406.42 |
| 1995-10-31 | 710 | 710 | 710 | 710 | 3,000 | 400.78 |
| 1995-10-30 | 710 | 710 | 710 | 710 | 1,000 | 400.78 |
| 1995-10-27 | 730 | 740 | 730 | 730 | 7,000 | 412.07 |
| 1995-10-26 | 740 | 740 | 740 | 740 | 2,000 | 417.71 |
| 1995-10-25 | 755 | 755 | 750 | 750 | 2,000 | 423.36 |
| 1995-10-24 | 765 | 770 | 752 | 753 | 11,000 | 425.05 |
| 1995-10-23 | 740 | 760 | 740 | 755 | 14,000 | 426.18 |
| 1995-10-20 | 750 | 750 | 750 | 750 | 3,000 | 423.36 |
| 1995-10-19 | 741 | 741 | 730 | 730 | 5,000 | 412.07 |
| 1995-10-18 | 712 | 729 | 712 | 719 | 4,000 | 405.86 |
| 1995-10-17 | 702 | 702 | 702 | 702 | 1,000 | 396.26 |
| 1995-10-16 | 710 | 710 | 700 | 700 | 4,000 | 395.13 |
| 1995-10-12 | 710 | 710 | 710 | 710 | 2,000 | 400.78 |
| 1995-10-11 | 710 | 710 | 710 | 710 | 5,000 | 400.78 |
| 1995-10-09 | 711 | 711 | 711 | 711 | 1,000 | 401.34 |
| 1995-10-06 | 710 | 711 | 710 | 710 | 11,000 | 400.78 |
| 1995-10-05 | 710 | 710 | 710 | 710 | 7,000 | 400.78 |
| 1995-10-04 | 720 | 720 | 720 | 720 | 2,000 | 406.42 |
| 1995-10-03 | 740 | 740 | 740 | 740 | 2,000 | 417.71 |
| 1995-09-28 | 730 | 730 | 730 | 730 | 1,000 | 412.07 |
| 1995-09-25 | 705 | 705 | 705 | 705 | 2,000 | 397.95 |
| 1995-09-22 | 711 | 711 | 711 | 711 | 1,000 | 401.34 |
| 1995-09-21 | 711 | 711 | 711 | 711 | 1,000 | 401.34 |
| 1995-09-20 | 741 | 741 | 741 | 741 | 2,000 | 418.28 |
| 1995-09-19 | 721 | 721 | 721 | 721 | 2,000 | 406.99 |
| 1995-09-18 | 740 | 740 | 740 | 740 | 7,000 | 417.71 |
| 1995-09-14 | 740 | 740 | 740 | 740 | 2,000 | 417.71 |
| 1995-09-13 | 740 | 750 | 740 | 740 | 7,000 | 417.71 |
| 1995-09-12 | 750 | 750 | 740 | 750 | 10,000 | 423.36 |
| 1995-09-11 | 760 | 760 | 760 | 760 | 2,000 | 429 |
| 1995-09-07 | 751 | 751 | 741 | 741 | 6,000 | 418.28 |
| 1995-09-06 | 751 | 751 | 751 | 751 | 7,000 | 423.92 |
| 1995-09-05 | 750 | 760 | 750 | 750 | 6,000 | 423.36 |
| 1995-09-04 | 771 | 771 | 770 | 770 | 4,000 | 434.65 |
| 1995-09-01 | 745 | 750 | 745 | 750 | 4,000 | 423.36 |
| 1995-08-31 | 731 | 745 | 731 | 745 | 12,000 | 420.53 |
| 1995-08-30 | 731 | 731 | 730 | 731 | 10,000 | 412.63 |
| 1995-08-29 | 721 | 721 | 721 | 721 | 5,000 | 406.99 |
| 1995-08-28 | 716 | 716 | 716 | 716 | 1,000 | 404.16 |
| 1995-08-24 | 716 | 720 | 716 | 716 | 7,000 | 404.16 |
| 1995-08-22 | 759 | 759 | 756 | 756 | 5,000 | 426.74 |
| 1995-08-21 | 760 | 760 | 760 | 760 | 1,000 | 429 |
| 1995-08-17 | 741 | 770 | 740 | 770 | 42,000 | 434.65 |
| 1995-08-16 | 725 | 730 | 725 | 730 | 5,000 | 412.07 |
| 1995-08-15 | 700 | 702 | 700 | 702 | 8,000 | 396.26 |
| 1995-08-10 | 691 | 691 | 691 | 691 | 1,000 | 390.05 |
| 1995-08-09 | 692 | 692 | 692 | 692 | 25,000 | 390.62 |
| 1995-08-08 | 691 | 691 | 691 | 691 | 1,000 | 390.05 |
| 1995-08-07 | 691 | 691 | 691 | 691 | 1,000 | 390.05 |
| 1995-08-04 | 685 | 690 | 685 | 690 | 2,000 | 389.49 |
| 1995-08-03 | 700 | 700 | 700 | 700 | 3,000 | 395.13 |
| 1995-08-01 | 650 | 650 | 650 | 650 | 2,000 | 366.91 |
| 1995-07-31 | 680 | 680 | 680 | 680 | 1,000 | 383.84 |
| 1995-07-25 | 680 | 680 | 680 | 680 | 1,000 | 383.84 |
| 1995-07-20 | 691 | 691 | 690 | 690 | 2,000 | 389.49 |
| 1995-07-19 | 740 | 740 | 690 | 690 | 6,000 | 389.49 |
| 1995-07-18 | 731 | 731 | 730 | 730 | 5,000 | 412.07 |
| 1995-07-17 | 716 | 716 | 716 | 716 | 2,000 | 404.16 |
| 1995-07-13 | 676 | 676 | 676 | 676 | 7,000 | 381.58 |
| 1995-07-11 | 680 | 680 | 670 | 680 | 5,000 | 383.84 |
| 1995-07-10 | 650 | 680 | 650 | 680 | 20,000 | 383.84 |
| 1995-07-07 | 640 | 650 | 630 | 650 | 7,000 | 366.91 |
| 1995-07-06 | 609 | 610 | 609 | 610 | 9,000 | 344.33 |
| 1995-07-05 | 610 | 610 | 610 | 610 | 3,000 | 344.33 |
| 1995-07-04 | 610 | 610 | 605 | 605 | 5,000 | 341.51 |
| 1995-06-28 | 610 | 610 | 610 | 610 | 3,000 | 344.33 |
| 1995-06-27 | 640 | 640 | 636 | 636 | 4,000 | 359.01 |
| 1995-06-26 | 650 | 650 | 650 | 650 | 1,000 | 366.91 |
| 1995-06-23 | 610 | 620 | 610 | 620 | 5,000 | 349.97 |
| 1995-06-22 | 610 | 610 | 610 | 610 | 1,000 | 344.33 |
| 1995-06-20 | 610 | 610 | 610 | 610 | 1,000 | 344.33 |
| 1995-06-16 | 610 | 610 | 590 | 590 | 5,000 | 333.04 |
| 1995-06-15 | 590 | 590 | 590 | 590 | 1,000 | 333.04 |
| 1995-06-14 | 590 | 600 | 590 | 600 | 3,000 | 338.68 |
| 1995-06-13 | 590 | 590 | 590 | 590 | 3,000 | 333.04 |
| 1995-06-12 | 609 | 609 | 590 | 590 | 3,000 | 333.04 |
| 1995-06-09 | 650 | 650 | 630 | 630 | 7,000 | 355.62 |
| 1995-06-07 | 650 | 650 | 650 | 650 | 4,000 | 366.91 |
| 1995-06-06 | 670 | 670 | 650 | 650 | 3,000 | 366.91 |
| 1995-06-05 | 670 | 670 | 670 | 670 | 1,000 | 378.20 |
| 1995-06-02 | 680 | 680 | 680 | 680 | 2,000 | 383.84 |
| 1995-05-31 | 670 | 670 | 670 | 670 | 1,000 | 378.20 |
| 1995-05-25 | 688 | 688 | 688 | 688 | 9,000 | 388.36 |
| 1995-05-24 | 688 | 688 | 688 | 688 | 1,000 | 388.36 |
| 1995-05-23 | 670 | 670 | 670 | 670 | 3,000 | 378.20 |
| 1995-05-22 | 690 | 690 | 690 | 690 | 2,000 | 389.49 |
| 1995-05-19 | 670 | 670 | 670 | 670 | 2,000 | 378.20 |
| 1995-05-18 | 675 | 675 | 670 | 670 | 2,000 | 378.20 |
| 1995-05-16 | 680 | 680 | 680 | 680 | 1,000 | 383.84 |
| 1995-05-12 | 681 | 681 | 681 | 681 | 1,000 | 384.41 |
| 1995-05-09 | 690 | 690 | 685 | 685 | 4,000 | 386.67 |
| 1995-05-08 | 680 | 700 | 680 | 700 | 5,000 | 395.13 |
| 1995-05-02 | 701 | 701 | 700 | 700 | 6,000 | 395.13 |
| 1995-05-01 | 691 | 691 | 691 | 691 | 1,000 | 390.05 |
| 1995-04-27 | 690 | 690 | 690 | 690 | 2,000 | 389.49 |
| 1995-04-25 | 710 | 710 | 710 | 710 | 1,000 | 400.78 |
| 1995-04-24 | 721 | 721 | 721 | 721 | 1,000 | 406.99 |
| 1995-04-21 | 701 | 721 | 701 | 721 | 3,000 | 406.99 |
| 1995-04-20 | 701 | 701 | 701 | 701 | 1,000 | 395.70 |
| 1995-04-19 | 681 | 681 | 681 | 681 | 1,000 | 384.41 |
| 1995-04-17 | 711 | 711 | 680 | 680 | 16,000 | 383.84 |
| 1995-04-13 | 691 | 691 | 691 | 691 | 1,000 | 390.05 |
| 1995-04-11 | 701 | 701 | 700 | 700 | 5,000 | 395.13 |
| 1995-04-06 | 715 | 726 | 715 | 726 | 6,000 | 409.81 |
| 1995-04-05 | 700 | 715 | 700 | 715 | 16,000 | 403.60 |
| 1995-04-04 | 703 | 703 | 702 | 702 | 3,000 | 396.26 |
| 1995-04-03 | 703 | 703 | 703 | 703 | 1,000 | 396.83 |
| 1995-03-31 | 720 | 720 | 715 | 715 | 2,000 | 403.60 |
| 1995-03-30 | 702 | 702 | 700 | 700 | 6,000 | 395.13 |
| 1995-03-27 | 656 | 656 | 650 | 650 | 6,000 | 366.91 |
| 1995-03-24 | 669 | 669 | 650 | 650 | 6,000 | 366.91 |
| 1995-03-23 | 691 | 691 | 659 | 659 | 13,000 | 371.99 |
| 1995-03-22 | 700 | 700 | 690 | 700 | 16,000 | 395.13 |
| 1995-03-20 | 709 | 709 | 700 | 700 | 6,000 | 395.13 |
| 1995-03-17 | 720 | 720 | 710 | 710 | 3,000 | 400.78 |
| 1995-03-16 | 730 | 730 | 710 | 710 | 2,000 | 400.78 |
| 1995-03-15 | 750 | 750 | 750 | 750 | 1,000 | 423.36 |
| 1995-03-14 | 780 | 780 | 780 | 780 | 1,000 | 440.29 |
| 1995-03-07 | 820 | 820 | 820 | 820 | 2,000 | 462.87 |
| 1995-03-03 | 858 | 870 | 854 | 870 | 5,000 | 491.09 |
| 1995-03-02 | 859 | 859 | 850 | 858 | 10,000 | 484.32 |
| 1995-03-01 | 860 | 860 | 860 | 860 | 4,000 | 485.45 |
| 1995-02-27 | 849 | 849 | 849 | 849 | 1,000 | 479.24 |
| 1995-02-24 | 859 | 859 | 859 | 859 | 2,000 | 484.88 |
| 1995-02-23 | 841 | 841 | 839 | 839 | 2,000 | 473.59 |
| 1995-02-22 | 849 | 849 | 849 | 849 | 1,000 | 479.24 |
| 1995-02-21 | 870 | 870 | 870 | 870 | 2,000 | 491.09 |
| 1995-02-20 | 840 | 840 | 840 | 840 | 1,000 | 474.16 |
| 1995-02-17 | 840 | 840 | 840 | 840 | 1,000 | 474.16 |
| 1995-02-16 | 840 | 850 | 830 | 850 | 8,000 | 479.80 |
| 1995-02-10 | 845 | 850 | 845 | 850 | 6,000 | 479.80 |
| 1995-02-09 | 860 | 860 | 860 | 860 | 1,000 | 485.45 |
| 1995-02-08 | 850 | 860 | 850 | 860 | 3,000 | 485.45 |
| 1995-02-07 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1995-02-06 | 840 | 850 | 840 | 850 | 2,000 | 479.80 |
| 1995-02-03 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1995-02-02 | 865 | 865 | 865 | 865 | 8,000 | 488.27 |
| 1995-02-01 | 845 | 845 | 845 | 845 | 1,000 | 476.98 |
| 1995-01-31 | 870 | 875 | 855 | 855 | 7,000 | 482.63 |
| 1995-01-30 | 860 | 860 | 860 | 860 | 1,000 | 485.45 |
| 1995-01-27 | 851 | 851 | 850 | 850 | 2,000 | 479.80 |
| 1995-01-26 | 860 | 860 | 841 | 850 | 8,000 | 479.80 |
| 1995-01-25 | 880 | 880 | 860 | 865 | 5,000 | 488.27 |
| 1995-01-24 | 850 | 875 | 850 | 870 | 13,000 | 491.09 |
| 1995-01-23 | 879 | 880 | 879 | 880 | 2,000 | 496.74 |
| 1995-01-20 | 925 | 925 | 890 | 890 | 13,000 | 502.38 |
| 1995-01-18 | 949 | 949 | 945 | 945 | 3,000 | 533.43 |
| 1995-01-17 | 949 | 949 | 949 | 949 | 3,000 | 535.69 |
| 1995-01-13 | 977 | 977 | 948 | 949 | 8,000 | 535.69 |
| 1995-01-12 | 989 | 1,000 | 982 | 982 | 53,000 | 554.31 |
| 1995-01-11 | 981 | 1,010 | 981 | 995 | 25,000 | 561.65 |
| 1995-01-10 | 950 | 960 | 940 | 960 | 51,000 | 541.90 |
| 1995-01-09 | 911 | 940 | 911 | 940 | 17,000 | 530.61 |
| 1995-01-06 | 898 | 921 | 898 | 921 | 9,000 | 519.88 |
| 1995-01-05 | 885 | 900 | 875 | 900 | 6,000 | 508.03 |
| 1995-01-04 | 866 | 866 | 866 | 866 | 1,000 | 488.83 |
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
