5208 (株)有沢製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 931 | 950 | 931 | 950 | 4,000 | 536.25 |
| 1996-12-26 | 930 | 930 | 930 | 930 | 1,000 | 524.96 |
| 1996-12-25 | 935 | 950 | 925 | 950 | 17,000 | 536.25 |
| 1996-12-24 | 956 | 960 | 945 | 945 | 11,000 | 533.43 |
| 1996-12-20 | 965 | 970 | 957 | 960 | 41,000 | 541.90 |
| 1996-12-19 | 970 | 979 | 966 | 966 | 87,000 | 545.28 |
| 1996-12-18 | 955 | 990 | 955 | 980 | 101,000 | 553.18 |
| 1996-12-17 | 910 | 960 | 910 | 951 | 58,000 | 536.82 |
| 1996-12-16 | 910 | 920 | 910 | 910 | 13,000 | 513.67 |
| 1996-12-13 | 900 | 900 | 889 | 900 | 9,000 | 508.03 |
| 1996-12-12 | 905 | 910 | 905 | 910 | 6,000 | 513.67 |
| 1996-12-11 | 910 | 915 | 901 | 915 | 13,000 | 516.49 |
| 1996-12-10 | 946 | 958 | 920 | 920 | 21,000 | 519.32 |
| 1996-12-09 | 914 | 970 | 914 | 945 | 69,000 | 533.43 |
| 1996-12-06 | 920 | 920 | 910 | 910 | 22,000 | 513.67 |
| 1996-12-05 | 883 | 930 | 883 | 930 | 28,000 | 524.96 |
| 1996-12-04 | 889 | 900 | 880 | 893 | 32,000 | 504.08 |
| 1996-12-03 | 893 | 893 | 890 | 893 | 3,000 | 504.08 |
| 1996-12-02 | 880 | 895 | 880 | 894 | 37,000 | 504.64 |
| 1996-11-29 | 865 | 890 | 865 | 880 | 23,000 | 496.74 |
| 1996-11-28 | 861 | 862 | 861 | 862 | 18,000 | 486.58 |
| 1996-11-27 | 884 | 884 | 861 | 861 | 3,000 | 486.01 |
| 1996-11-26 | 879 | 889 | 874 | 889 | 22,000 | 501.82 |
| 1996-11-25 | 851 | 880 | 851 | 880 | 18,000 | 496.74 |
| 1996-11-22 | 850 | 851 | 850 | 851 | 2,000 | 480.37 |
| 1996-11-21 | 854 | 870 | 844 | 860 | 24,000 | 485.45 |
| 1996-11-20 | 853 | 854 | 853 | 854 | 4,000 | 482.06 |
| 1996-11-19 | 850 | 854 | 850 | 854 | 5,000 | 482.06 |
| 1996-11-15 | 842 | 843 | 842 | 843 | 5,000 | 475.85 |
| 1996-11-14 | 838 | 838 | 838 | 838 | 2,000 | 473.03 |
| 1996-11-13 | 835 | 841 | 835 | 841 | 7,000 | 474.72 |
| 1996-11-12 | 821 | 830 | 821 | 830 | 6,000 | 468.51 |
| 1996-11-11 | 821 | 821 | 820 | 820 | 6,000 | 462.87 |
| 1996-11-08 | 830 | 830 | 820 | 820 | 6,000 | 462.87 |
| 1996-11-07 | 835 | 835 | 835 | 835 | 1,000 | 471.34 |
| 1996-11-06 | 835 | 835 | 835 | 835 | 18,000 | 471.34 |
| 1996-11-05 | 837 | 840 | 830 | 840 | 6,000 | 474.16 |
| 1996-11-01 | 840 | 840 | 840 | 840 | 24,000 | 474.16 |
| 1996-10-31 | 830 | 840 | 830 | 840 | 5,000 | 474.16 |
| 1996-10-30 | 810 | 830 | 810 | 815 | 5,000 | 460.05 |
| 1996-10-29 | 805 | 805 | 805 | 805 | 11,000 | 454.40 |
| 1996-10-28 | 805 | 805 | 805 | 805 | 1,000 | 454.40 |
| 1996-10-23 | 801 | 801 | 795 | 795 | 9,000 | 448.76 |
| 1996-10-22 | 806 | 806 | 806 | 806 | 2,000 | 454.97 |
| 1996-10-16 | 800 | 800 | 800 | 800 | 3,000 | 451.58 |
| 1996-10-15 | 805 | 805 | 803 | 803 | 4,000 | 453.27 |
| 1996-10-14 | 810 | 810 | 805 | 805 | 6,000 | 454.40 |
| 1996-10-11 | 823 | 825 | 823 | 825 | 6,000 | 465.69 |
| 1996-10-08 | 827 | 827 | 823 | 823 | 11,000 | 464.56 |
| 1996-10-03 | 825 | 830 | 823 | 830 | 8,000 | 468.51 |
| 1996-10-02 | 827 | 827 | 827 | 827 | 3,000 | 466.82 |
| 1996-10-01 | 825 | 827 | 825 | 827 | 3,000 | 466.82 |
| 1996-09-30 | 820 | 820 | 820 | 820 | 1,000 | 462.87 |
| 1996-09-27 | 830 | 830 | 820 | 820 | 2,000 | 462.87 |
| 1996-09-26 | 830 | 830 | 830 | 830 | 2,000 | 468.51 |
| 1996-09-25 | 840 | 840 | 830 | 830 | 3,000 | 468.51 |
| 1996-09-24 | 850 | 850 | 840 | 840 | 3,000 | 474.16 |
| 1996-09-20 | 856 | 860 | 850 | 850 | 7,000 | 479.80 |
| 1996-09-18 | 850 | 855 | 850 | 850 | 8,000 | 479.80 |
| 1996-09-17 | 855 | 855 | 850 | 850 | 4,000 | 479.80 |
| 1996-09-13 | 855 | 855 | 838 | 838 | 3,000 | 473.03 |
| 1996-09-12 | 838 | 855 | 838 | 855 | 10,000 | 482.63 |
| 1996-09-11 | 838 | 838 | 838 | 838 | 7,000 | 473.03 |
| 1996-09-10 | 831 | 843 | 831 | 843 | 2,000 | 475.85 |
| 1996-09-09 | 829 | 830 | 829 | 830 | 18,000 | 468.51 |
| 1996-09-06 | 827 | 830 | 827 | 830 | 2,000 | 468.51 |
| 1996-09-05 | 827 | 827 | 827 | 827 | 2,000 | 466.82 |
| 1996-09-04 | 827 | 827 | 825 | 827 | 6,000 | 466.82 |
| 1996-09-03 | 830 | 830 | 827 | 830 | 4,000 | 468.51 |
| 1996-09-02 | 825 | 830 | 825 | 830 | 9,000 | 468.51 |
| 1996-08-30 | 831 | 831 | 825 | 830 | 8,000 | 468.51 |
| 1996-08-29 | 825 | 831 | 825 | 831 | 6,000 | 469.08 |
| 1996-08-28 | 821 | 825 | 821 | 825 | 4,000 | 465.69 |
| 1996-08-27 | 821 | 821 | 821 | 821 | 1,000 | 463.43 |
| 1996-08-26 | 821 | 821 | 821 | 821 | 1,000 | 463.43 |
| 1996-08-23 | 821 | 821 | 820 | 821 | 7,000 | 463.43 |
| 1996-08-22 | 821 | 821 | 820 | 820 | 2,000 | 462.87 |
| 1996-08-21 | 809 | 810 | 809 | 809 | 5,000 | 456.66 |
| 1996-08-20 | 820 | 820 | 801 | 801 | 6,000 | 452.14 |
| 1996-08-19 | 800 | 801 | 800 | 801 | 5,000 | 452.14 |
| 1996-08-16 | 801 | 801 | 801 | 801 | 1,000 | 452.14 |
| 1996-08-14 | 800 | 800 | 800 | 800 | 1,000 | 451.58 |
| 1996-08-13 | 798 | 798 | 798 | 798 | 1,000 | 450.45 |
| 1996-08-12 | 798 | 798 | 798 | 798 | 1,000 | 450.45 |
| 1996-08-09 | 800 | 800 | 800 | 800 | 6,000 | 451.58 |
| 1996-08-02 | 820 | 820 | 820 | 820 | 5,000 | 462.87 |
| 1996-08-01 | 820 | 820 | 820 | 820 | 3,000 | 462.87 |
| 1996-07-31 | 830 | 830 | 825 | 825 | 7,000 | 465.69 |
| 1996-07-30 | 835 | 835 | 830 | 830 | 4,000 | 468.51 |
| 1996-07-26 | 820 | 820 | 820 | 820 | 4,000 | 462.87 |
| 1996-07-25 | 840 | 841 | 837 | 837 | 9,000 | 472.47 |
| 1996-07-24 | 842 | 842 | 841 | 841 | 9,000 | 474.72 |
| 1996-07-23 | 842 | 842 | 842 | 842 | 3,000 | 475.29 |
| 1996-07-19 | 842 | 842 | 840 | 840 | 2,000 | 474.16 |
| 1996-07-18 | 840 | 840 | 840 | 840 | 5,000 | 474.16 |
| 1996-07-16 | 844 | 844 | 843 | 843 | 3,000 | 475.85 |
| 1996-07-15 | 870 | 870 | 843 | 843 | 3,000 | 475.85 |
| 1996-07-11 | 850 | 851 | 850 | 850 | 5,000 | 479.80 |
| 1996-07-09 | 850 | 850 | 850 | 850 | 2,000 | 479.80 |
| 1996-07-05 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1996-07-04 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1996-07-03 | 850 | 850 | 840 | 841 | 9,000 | 474.72 |
| 1996-07-02 | 850 | 850 | 850 | 850 | 3,000 | 479.80 |
| 1996-07-01 | 841 | 845 | 840 | 840 | 7,000 | 474.16 |
| 1996-06-28 | 840 | 850 | 837 | 837 | 15,000 | 472.47 |
| 1996-06-27 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1996-06-26 | 850 | 850 | 850 | 850 | 2,000 | 479.80 |
| 1996-06-24 | 837 | 837 | 837 | 837 | 2,000 | 472.47 |
| 1996-06-21 | 841 | 846 | 835 | 835 | 10,000 | 471.34 |
| 1996-06-20 | 849 | 849 | 840 | 840 | 3,000 | 474.16 |
| 1996-06-19 | 840 | 840 | 835 | 840 | 8,000 | 474.16 |
| 1996-06-18 | 850 | 850 | 850 | 850 | 1,000 | 479.80 |
| 1996-06-17 | 851 | 851 | 850 | 850 | 12,000 | 479.80 |
| 1996-06-13 | 813 | 820 | 813 | 820 | 2,000 | 462.87 |
| 1996-06-07 | 813 | 813 | 813 | 813 | 1,000 | 458.92 |
| 1996-06-05 | 820 | 820 | 811 | 811 | 20,000 | 457.79 |
| 1996-06-04 | 815 | 815 | 815 | 815 | 2,000 | 460.05 |
| 1996-06-03 | 828 | 830 | 810 | 810 | 15,000 | 457.22 |
| 1996-05-31 | 841 | 841 | 820 | 821 | 13,000 | 463.43 |
| 1996-05-30 | 858 | 858 | 826 | 831 | 13,000 | 469.08 |
| 1996-05-29 | 868 | 868 | 868 | 868 | 4,000 | 489.96 |
| 1996-05-28 | 868 | 868 | 868 | 868 | 3,000 | 489.96 |
| 1996-05-27 | 870 | 870 | 870 | 870 | 2,000 | 491.09 |
| 1996-05-24 | 890 | 890 | 890 | 890 | 2,000 | 502.38 |
| 1996-05-23 | 888 | 890 | 888 | 890 | 3,000 | 502.38 |
| 1996-05-22 | 890 | 890 | 890 | 890 | 1,000 | 502.38 |
| 1996-05-21 | 900 | 900 | 900 | 900 | 11,000 | 508.03 |
| 1996-05-17 | 905 | 905 | 900 | 900 | 30,000 | 508.03 |
| 1996-05-16 | 915 | 915 | 910 | 910 | 14,000 | 513.67 |
| 1996-05-15 | 901 | 910 | 901 | 910 | 5,000 | 513.67 |
| 1996-05-14 | 900 | 900 | 900 | 900 | 6,000 | 508.03 |
| 1996-05-13 | 920 | 920 | 900 | 900 | 4,000 | 508.03 |
| 1996-05-10 | 919 | 920 | 910 | 910 | 17,000 | 513.67 |
| 1996-05-09 | 920 | 921 | 910 | 920 | 10,000 | 519.32 |
| 1996-05-08 | 910 | 920 | 910 | 920 | 11,000 | 519.32 |
| 1996-05-07 | 900 | 900 | 900 | 900 | 2,000 | 508.03 |
| 1996-05-02 | 915 | 915 | 910 | 915 | 20,000 | 516.49 |
| 1996-05-01 | 910 | 915 | 910 | 910 | 9,000 | 513.67 |
| 1996-04-30 | 910 | 911 | 910 | 910 | 11,000 | 513.67 |
| 1996-04-26 | 916 | 916 | 915 | 915 | 5,000 | 516.49 |
| 1996-04-25 | 929 | 930 | 915 | 915 | 6,000 | 516.49 |
| 1996-04-24 | 935 | 935 | 925 | 935 | 14,000 | 527.78 |
| 1996-04-23 | 900 | 950 | 895 | 935 | 44,000 | 527.78 |
| 1996-04-22 | 890 | 895 | 885 | 885 | 14,000 | 499.56 |
| 1996-04-19 | 869 | 885 | 865 | 880 | 25,000 | 496.74 |
| 1996-04-18 | 878 | 898 | 855 | 870 | 63,000 | 491.09 |
| 1996-04-17 | 844 | 878 | 840 | 878 | 28,000 | 495.61 |
| 1996-04-16 | 826 | 840 | 826 | 840 | 9,000 | 474.16 |
| 1996-04-15 | 830 | 830 | 821 | 821 | 7,000 | 463.43 |
| 1996-04-12 | 830 | 830 | 820 | 820 | 9,000 | 462.87 |
| 1996-04-11 | 825 | 830 | 821 | 830 | 8,000 | 468.51 |
| 1996-04-10 | 825 | 830 | 820 | 825 | 10,000 | 465.69 |
| 1996-04-09 | 820 | 838 | 820 | 830 | 6,000 | 468.51 |
| 1996-04-08 | 820 | 820 | 820 | 820 | 1,000 | 462.87 |
| 1996-04-05 | 805 | 805 | 800 | 800 | 3,000 | 451.58 |
| 1996-04-04 | 800 | 801 | 800 | 801 | 5,000 | 452.14 |
| 1996-04-03 | 820 | 825 | 820 | 820 | 12,000 | 462.87 |
| 1996-04-02 | 790 | 820 | 790 | 820 | 10,000 | 462.87 |
| 1996-04-01 | 790 | 790 | 781 | 781 | 10,000 | 440.85 |
| 1996-03-28 | 775 | 775 | 750 | 750 | 6,000 | 423.36 |
| 1996-03-27 | 775 | 775 | 775 | 775 | 1,000 | 437.47 |
| 1996-03-26 | 790 | 800 | 790 | 790 | 3,000 | 445.93 |
| 1996-03-25 | 790 | 790 | 790 | 790 | 3,000 | 445.93 |
| 1996-03-22 | 785 | 790 | 785 | 790 | 2,000 | 445.93 |
| 1996-03-21 | 780 | 787 | 776 | 787 | 7,000 | 444.24 |
| 1996-03-19 | 780 | 780 | 775 | 775 | 11,000 | 437.47 |
| 1996-03-18 | 778 | 780 | 778 | 779 | 8,000 | 439.73 |
| 1996-03-15 | 750 | 755 | 750 | 755 | 7,000 | 426.18 |
| 1996-03-13 | 750 | 750 | 750 | 750 | 3,000 | 423.36 |
| 1996-03-11 | 750 | 750 | 750 | 750 | 3,000 | 423.36 |
| 1996-03-05 | 755 | 755 | 755 | 755 | 1,000 | 426.18 |
| 1996-03-04 | 779 | 779 | 779 | 779 | 2,000 | 439.73 |
| 1996-03-01 | 750 | 750 | 750 | 750 | 3,000 | 423.36 |
| 1996-02-29 | 770 | 770 | 770 | 770 | 1,000 | 434.65 |
| 1996-02-28 | 780 | 780 | 780 | 780 | 2,000 | 440.29 |
| 1996-02-27 | 782 | 782 | 780 | 780 | 4,000 | 440.29 |
| 1996-02-26 | 782 | 782 | 782 | 782 | 1,000 | 441.42 |
| 1996-02-23 | 788 | 788 | 788 | 788 | 1,000 | 444.81 |
| 1996-02-22 | 782 | 782 | 782 | 782 | 3,000 | 441.42 |
| 1996-02-21 | 788 | 788 | 782 | 782 | 2,000 | 441.42 |
| 1996-02-20 | 789 | 789 | 789 | 789 | 1,000 | 445.37 |
| 1996-02-16 | 782 | 782 | 782 | 782 | 1,000 | 441.42 |
| 1996-02-15 | 795 | 795 | 795 | 795 | 4,000 | 448.76 |
| 1996-02-14 | 797 | 797 | 797 | 797 | 1,000 | 449.89 |
| 1996-02-13 | 797 | 797 | 796 | 796 | 2,000 | 449.32 |
| 1996-02-09 | 805 | 805 | 795 | 795 | 2,000 | 448.76 |
| 1996-02-08 | 790 | 790 | 788 | 788 | 2,000 | 444.81 |
| 1996-02-07 | 782 | 782 | 782 | 782 | 1,000 | 441.42 |
| 1996-02-06 | 781 | 781 | 781 | 781 | 1,000 | 440.85 |
| 1996-02-05 | 779 | 790 | 779 | 790 | 6,000 | 445.93 |
| 1996-02-02 | 820 | 822 | 805 | 805 | 10,000 | 454.40 |
| 1996-01-31 | 810 | 810 | 800 | 800 | 4,000 | 451.58 |
| 1996-01-30 | 800 | 800 | 800 | 800 | 4,000 | 451.58 |
| 1996-01-29 | 786 | 790 | 786 | 790 | 4,000 | 445.93 |
| 1996-01-26 | 780 | 780 | 780 | 780 | 6,000 | 440.29 |
| 1996-01-25 | 780 | 780 | 770 | 780 | 6,000 | 440.29 |
| 1996-01-24 | 780 | 780 | 780 | 780 | 6,000 | 440.29 |
| 1996-01-23 | 780 | 780 | 780 | 780 | 1,000 | 440.29 |
| 1996-01-22 | 790 | 790 | 790 | 790 | 5,000 | 445.93 |
| 1996-01-19 | 790 | 790 | 790 | 790 | 2,000 | 445.93 |
| 1996-01-18 | 811 | 811 | 805 | 805 | 4,000 | 454.40 |
| 1996-01-17 | 825 | 825 | 811 | 820 | 14,000 | 462.87 |
| 1996-01-16 | 800 | 825 | 800 | 815 | 11,000 | 460.05 |
| 1996-01-12 | 782 | 795 | 782 | 795 | 5,000 | 448.76 |
| 1996-01-11 | 790 | 793 | 780 | 782 | 6,000 | 441.42 |
| 1996-01-10 | 772 | 780 | 772 | 780 | 4,000 | 440.29 |
| 1996-01-09 | 769 | 770 | 765 | 770 | 7,000 | 434.65 |
| 1996-01-08 | 799 | 799 | 790 | 790 | 7,000 | 445.93 |
| 1996-01-05 | 801 | 801 | 801 | 801 | 2,000 | 452.14 |
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
