5208 (株)有沢製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 734.38 |
| 1998-12-29 | 1,330 | 1,330 | 1,301 | 1,301 | 2,000 | 734.38 |
| 1998-12-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 733.82 |
| 1998-12-25 | 1,240 | 1,300 | 1,240 | 1,300 | 5,000 | 733.82 |
| 1998-12-24 | 1,161 | 1,200 | 1,161 | 1,200 | 4,000 | 677.37 |
| 1998-12-22 | 1,359 | 1,360 | 1,359 | 1,360 | 6,000 | 767.69 |
| 1998-12-21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 767.69 |
| 1998-12-18 | 1,330 | 1,380 | 1,330 | 1,360 | 16,000 | 767.69 |
| 1998-12-17 | 1,330 | 1,391 | 1,330 | 1,360 | 8,000 | 767.69 |
| 1998-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 733.82 |
| 1998-12-15 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 722.53 |
| 1998-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 722.53 |
| 1998-12-11 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 716.88 |
| 1998-12-10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 750.75 |
| 1998-12-09 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 750.75 |
| 1998-12-07 | 1,330 | 1,340 | 1,330 | 1,330 | 11,000 | 750.75 |
| 1998-12-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 750.75 |
| 1998-12-03 | 1,350 | 1,360 | 1,350 | 1,358 | 19,000 | 766.56 |
| 1998-12-02 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 767.12 |
| 1998-11-30 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 767.69 |
| 1998-11-27 | 1,350 | 1,360 | 1,349 | 1,350 | 28,000 | 762.04 |
| 1998-11-26 | 1,301 | 1,350 | 1,301 | 1,350 | 9,000 | 762.04 |
| 1998-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 733.82 |
| 1998-11-24 | 1,303 | 1,310 | 1,290 | 1,300 | 42,000 | 733.82 |
| 1998-11-20 | 1,279 | 1,279 | 1,259 | 1,260 | 5,000 | 711.24 |
| 1998-11-05 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 733.25 |
| 1998-11-04 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 | 733.25 |
| 1998-10-27 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 | 666.64 |
| 1998-10-23 | 1,220 | 1,220 | 1,195 | 1,220 | 40,000 | 688.66 |
| 1998-10-22 | 1,210 | 1,220 | 1,210 | 1,220 | 57,000 | 688.66 |
| 1998-10-21 | 1,230 | 1,250 | 1,220 | 1,220 | 34,000 | 688.66 |
| 1998-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 21,000 | 705.59 |
| 1998-10-19 | 1,231 | 1,250 | 1,231 | 1,250 | 16,000 | 705.59 |
| 1998-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 45,000 | 694.30 |
| 1998-10-15 | 1,211 | 1,240 | 1,211 | 1,230 | 15,000 | 694.30 |
| 1998-10-14 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 683.01 |
| 1998-10-13 | 1,260 | 1,263 | 1,250 | 1,250 | 19,000 | 705.59 |
| 1998-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 733.82 |
| 1998-10-09 | 1,399 | 1,399 | 1,300 | 1,300 | 19,000 | 733.82 |
| 1998-10-08 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 | 818.49 |
| 1998-10-06 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 728.17 |
| 1998-10-05 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 728.17 |
| 1998-10-02 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 711.24 |
| 1998-10-01 | 1,300 | 1,300 | 1,280 | 1,290 | 61,000 | 728.17 |
| 1998-09-30 | 1,311 | 1,320 | 1,300 | 1,300 | 21,000 | 733.82 |
| 1998-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 705.59 |
| 1998-09-25 | 1,455 | 1,456 | 1,446 | 1,450 | 9,000 | 818.49 |
| 1998-09-24 | 1,445 | 1,456 | 1,445 | 1,456 | 5,000 | 821.87 |
| 1998-09-22 | 1,430 | 1,430 | 1,420 | 1,430 | 6,000 | 807.20 |
| 1998-09-18 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 841.07 |
| 1998-09-17 | 1,560 | 1,570 | 1,560 | 1,560 | 69,000 | 880.58 |
| 1998-09-14 | 1,590 | 1,590 | 1,560 | 1,560 | 15,000 | 880.58 |
| 1998-09-11 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 891.87 |
| 1998-09-10 | 1,585 | 1,585 | 1,580 | 1,580 | 2,000 | 891.87 |
| 1998-09-09 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 891.87 |
| 1998-09-08 | 1,600 | 1,600 | 1,580 | 1,580 | 16,000 | 891.87 |
| 1998-09-07 | 1,589 | 1,630 | 1,589 | 1,600 | 7,000 | 903.16 |
| 1998-09-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 897.51 |
| 1998-09-03 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 897.51 |
| 1998-09-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 931.38 |
| 1998-09-01 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 | 874.94 |
| 1998-08-31 | 1,595 | 1,595 | 1,550 | 1,550 | 5,000 | 874.94 |
| 1998-08-28 | 1,591 | 1,591 | 1,565 | 1,565 | 3,000 | 883.40 |
| 1998-08-27 | 1,591 | 1,591 | 1,591 | 1,591 | 2,000 | 898.08 |
| 1998-08-26 | 1,560 | 1,580 | 1,560 | 1,561 | 82,000 | 881.14 |
| 1998-08-25 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 | 880.58 |
| 1998-08-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 880.58 |
| 1998-08-21 | 1,569 | 1,569 | 1,560 | 1,560 | 3,000 | 880.58 |
| 1998-08-20 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 | 919.53 |
| 1998-08-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.38 |
| 1998-08-14 | 1,650 | 1,650 | 1,640 | 1,650 | 9,000 | 931.38 |
| 1998-08-13 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 931.38 |
| 1998-08-12 | 1,640 | 1,640 | 1,640 | 1,640 | 17,000 | 925.74 |
| 1998-08-11 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 925.74 |
| 1998-08-10 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 | 915.01 |
| 1998-08-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 914.45 |
| 1998-08-06 | 1,621 | 1,621 | 1,620 | 1,620 | 3,000 | 914.45 |
| 1998-08-05 | 1,639 | 1,640 | 1,620 | 1,620 | 6,000 | 914.45 |
| 1998-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 931.38 |
| 1998-07-31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 897.51 |
| 1998-07-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 897.51 |
| 1998-07-29 | 1,590 | 1,609 | 1,590 | 1,601 | 26,000 | 903.72 |
| 1998-07-28 | 1,619 | 1,619 | 1,600 | 1,612 | 7,000 | 909.93 |
| 1998-07-24 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 921.22 |
| 1998-07-23 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 921.22 |
| 1998-07-22 | 1,690 | 1,690 | 1,670 | 1,670 | 5,000 | 942.67 |
| 1998-07-21 | 1,631 | 1,631 | 1,631 | 1,631 | 2,000 | 920.66 |
| 1998-07-17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 920.09 |
| 1998-07-16 | 1,601 | 1,601 | 1,600 | 1,600 | 5,000 | 903.16 |
| 1998-07-15 | 1,600 | 1,601 | 1,600 | 1,601 | 4,000 | 903.72 |
| 1998-07-14 | 1,649 | 1,660 | 1,630 | 1,630 | 13,000 | 920.09 |
| 1998-07-13 | 1,656 | 1,656 | 1,640 | 1,650 | 3,000 | 931.38 |
| 1998-07-10 | 1,653 | 1,656 | 1,653 | 1,656 | 6,000 | 934.77 |
| 1998-07-09 | 1,670 | 1,670 | 1,652 | 1,652 | 3,000 | 932.51 |
| 1998-07-08 | 1,653 | 1,653 | 1,652 | 1,652 | 2,000 | 932.51 |
| 1998-07-07 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 | 931.38 |
| 1998-07-06 | 1,667 | 1,691 | 1,660 | 1,680 | 24,000 | 948.32 |
| 1998-07-03 | 1,650 | 1,650 | 1,640 | 1,650 | 23,000 | 931.38 |
| 1998-07-02 | 1,601 | 1,650 | 1,601 | 1,645 | 15,000 | 928.56 |
| 1998-07-01 | 1,530 | 1,600 | 1,500 | 1,600 | 9,000 | 903.16 |
| 1998-06-30 | 1,465 | 1,500 | 1,465 | 1,500 | 2,000 | 846.71 |
| 1998-06-24 | 1,485 | 1,485 | 1,465 | 1,465 | 2,000 | 826.95 |
| 1998-06-23 | 1,460 | 1,470 | 1,460 | 1,465 | 7,000 | 826.95 |
| 1998-06-22 | 1,519 | 1,519 | 1,500 | 1,510 | 4,000 | 852.36 |
| 1998-06-19 | 1,550 | 1,550 | 1,500 | 1,520 | 12,000 | 858 |
| 1998-06-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 880.58 |
| 1998-06-17 | 1,540 | 1,570 | 1,531 | 1,570 | 8,000 | 886.22 |
| 1998-06-11 | 1,680 | 1,680 | 1,640 | 1,650 | 20,000 | 931.38 |
| 1998-06-10 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 937.03 |
| 1998-06-09 | 1,610 | 1,610 | 1,600 | 1,600 | 23,000 | 903.16 |
| 1998-06-08 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 908.80 |
| 1998-06-04 | 1,600 | 1,630 | 1,580 | 1,620 | 29,000 | 914.45 |
| 1998-06-03 | 1,570 | 1,600 | 1,570 | 1,600 | 17,000 | 903.16 |
| 1998-06-02 | 1,530 | 1,540 | 1,530 | 1,540 | 12,000 | 869.29 |
| 1998-06-01 | 1,530 | 1,540 | 1,530 | 1,530 | 10,000 | 863.65 |
| 1998-05-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 869.29 |
| 1998-05-27 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 886.22 |
| 1998-05-26 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 874.94 |
| 1998-05-25 | 1,481 | 1,530 | 1,480 | 1,530 | 41,000 | 863.65 |
| 1998-05-22 | 1,340 | 1,465 | 1,340 | 1,420 | 72,000 | 801.55 |
| 1998-05-21 | 1,330 | 1,340 | 1,330 | 1,340 | 26,000 | 756.40 |
| 1998-05-20 | 1,339 | 1,340 | 1,330 | 1,340 | 12,000 | 756.40 |
| 1998-05-19 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 | 756.40 |
| 1998-05-18 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 | 756.40 |
| 1998-05-15 | 1,459 | 1,459 | 1,370 | 1,370 | 27,000 | 773.33 |
| 1998-05-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 829.78 |
| 1998-05-13 | 1,450 | 1,450 | 1,430 | 1,440 | 8,000 | 812.84 |
| 1998-05-12 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 807.20 |
| 1998-05-11 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 807.20 |
| 1998-05-08 | 1,445 | 1,445 | 1,440 | 1,440 | 10,000 | 812.84 |
| 1998-05-07 | 1,449 | 1,449 | 1,445 | 1,445 | 2,000 | 815.67 |
| 1998-05-06 | 1,480 | 1,480 | 1,460 | 1,460 | 6,000 | 824.13 |
| 1998-05-01 | 1,459 | 1,460 | 1,450 | 1,450 | 4,000 | 818.49 |
| 1998-04-30 | 1,479 | 1,479 | 1,460 | 1,460 | 6,000 | 824.13 |
| 1998-04-28 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 835.42 |
| 1998-04-27 | 1,490 | 1,490 | 1,481 | 1,481 | 5,000 | 835.99 |
| 1998-04-24 | 1,490 | 1,490 | 1,480 | 1,490 | 7,000 | 841.07 |
| 1998-04-23 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 835.42 |
| 1998-04-22 | 1,451 | 1,451 | 1,450 | 1,450 | 2,000 | 818.49 |
| 1998-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 818.49 |
| 1998-04-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 801.55 |
| 1998-04-17 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 801.55 |
| 1998-04-16 | 1,390 | 1,410 | 1,390 | 1,410 | 9,000 | 795.91 |
| 1998-04-15 | 1,310 | 1,310 | 1,300 | 1,310 | 7,000 | 739.46 |
| 1998-04-10 | 1,320 | 1,330 | 1,280 | 1,330 | 38,000 | 750.75 |
| 1998-04-09 | 1,290 | 1,310 | 1,290 | 1,310 | 22,000 | 739.46 |
| 1998-04-08 | 1,300 | 1,300 | 1,280 | 1,290 | 8,000 | 728.17 |
| 1998-04-07 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 722.53 |
| 1998-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 733.82 |
| 1998-04-03 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 722.53 |
| 1998-04-02 | 1,290 | 1,310 | 1,290 | 1,310 | 16,000 | 739.46 |
| 1998-04-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 739.46 |
| 1998-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 722.53 |
| 1998-03-26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 716.88 |
| 1998-03-25 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 711.24 |
| 1998-03-24 | 1,330 | 1,330 | 1,280 | 1,280 | 16,000 | 722.53 |
| 1998-03-23 | 1,350 | 1,350 | 1,340 | 1,340 | 30,000 | 756.40 |
| 1998-03-20 | 1,360 | 1,380 | 1,350 | 1,380 | 11,000 | 778.97 |
| 1998-03-19 | 1,340 | 1,350 | 1,300 | 1,350 | 12,000 | 762.04 |
| 1998-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 790.26 |
| 1998-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 | 790.26 |
| 1998-03-16 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 | 801.55 |
| 1998-03-13 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 | 801.55 |
| 1998-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 790.26 |
| 1998-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 790.26 |
| 1998-03-10 | 1,430 | 1,450 | 1,400 | 1,400 | 12,000 | 790.26 |
| 1998-03-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 829.78 |
| 1998-03-06 | 1,440 | 1,470 | 1,440 | 1,470 | 3,000 | 829.78 |
| 1998-03-05 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 | 829.78 |
| 1998-03-04 | 1,450 | 1,470 | 1,450 | 1,450 | 25,000 | 818.49 |
| 1998-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 790.26 |
| 1998-02-27 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 812.84 |
| 1998-02-26 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 812.84 |
| 1998-02-24 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 795.91 |
| 1998-02-23 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 | 790.26 |
| 1998-02-20 | 1,450 | 1,450 | 1,400 | 1,410 | 20,000 | 795.91 |
| 1998-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 790.26 |
| 1998-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 790.26 |
| 1998-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 818.49 |
| 1998-02-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 795.91 |
| 1998-02-13 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 795.91 |
| 1998-02-12 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 790.26 |
| 1998-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 790.26 |
| 1998-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 846.71 |
| 1998-01-28 | 1,590 | 1,600 | 1,590 | 1,590 | 4,000 | 897.51 |
| 1998-01-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 891.87 |
| 1998-01-26 | 1,490 | 1,550 | 1,490 | 1,550 | 4,000 | 874.94 |
| 1998-01-23 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 829.78 |
| 1998-01-22 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 790.26 |
| 1998-01-21 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 790.26 |
| 1998-01-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 795.91 |
| 1998-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 790.26 |
| 1998-01-16 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 716.88 |
| 1998-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 722.53 |
| 1998-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 705.59 |
| 1998-01-09 | 1,260 | 1,270 | 1,230 | 1,270 | 18,000 | 716.88 |
| 1998-01-08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 694.30 |
| 1998-01-07 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 688.66 |
| 1998-01-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 694.30 |
| 1998-01-05 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 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