有沢製作所(5208)の株価時系列情報
有沢製作所(5208)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 516 | 520 | 515 | 520 | 15,000 |
| 1983/12/27 | 515 | 525 | 515 | 515 | 38,000 |
| 1983/12/26 | 495 | 521 | 495 | 510 | 18,000 |
| 1983/12/24 | 500 | 508 | 490 | 490 | 24,000 |
| 1983/12/23 | 512 | 512 | 500 | 500 | 23,000 |
| 1983/12/22 | 525 | 525 | 510 | 510 | 30,000 |
| 1983/12/21 | 520 | 520 | 505 | 505 | 32,000 |
| 1983/12/20 | 500 | 526 | 496 | 510 | 50,000 |
| 1983/12/19 | 510 | 510 | 500 | 500 | 35,000 |
| 1983/12/17 | 526 | 526 | 510 | 520 | 57,000 |
| 1983/12/16 | 485 | 528 | 485 | 526 | 125,000 |
| 1983/12/15 | 490 | 490 | 481 | 481 | 22,000 |
| 1983/12/14 | 480 | 495 | 480 | 495 | 85,000 |
| 1983/12/13 | 472 | 475 | 468 | 468 | 34,000 |
| 1983/12/12 | 467 | 474 | 467 | 474 | 22,000 |
| 1983/12/09 | 470 | 475 | 470 | 470 | 74,000 |
| 1983/12/08 | 475 | 475 | 465 | 467 | 34,000 |
| 1983/12/07 | 470 | 480 | 470 | 480 | 84,000 |
| 1983/12/06 | 441 | 445 | 441 | 445 | 14,000 |
| 1983/12/05 | 441 | 442 | 440 | 440 | 14,000 |
| 1983/12/03 | 440 | 440 | 440 | 440 | 3,000 |
| 1983/12/02 | 440 | 440 | 440 | 440 | 14,000 |
| 1983/12/01 | 440 | 440 | 440 | 440 | 10,000 |
| 1983/11/30 | 448 | 448 | 440 | 440 | 8,000 |
| 1983/11/29 | 443 | 448 | 443 | 448 | 17,000 |
| 1983/11/28 | 449 | 449 | 449 | 449 | 3,000 |
| 1983/11/26 | 450 | 450 | 450 | 450 | 3,000 |
| 1983/11/25 | 451 | 451 | 450 | 450 | 16,000 |
| 1983/11/22 | 469 | 470 | 469 | 469 | 13,000 |
| 1983/11/21 | 460 | 470 | 460 | 470 | 10,000 |
| 1983/11/18 | 470 | 480 | 469 | 469 | 53,000 |
| 1983/11/17 | 478 | 480 | 478 | 480 | 53,000 |
| 1983/11/16 | 450 | 495 | 450 | 478 | 167,000 |
| 1983/11/15 | 426 | 440 | 425 | 440 | 32,000 |
| 1983/11/11 | 435 | 440 | 430 | 430 | 21,000 |
| 1983/11/10 | 435 | 435 | 435 | 435 | 5,000 |
| 1983/11/09 | 420 | 431 | 420 | 430 | 8,000 |
| 1983/11/08 | 420 | 420 | 420 | 420 | 10,000 |
| 1983/11/07 | 424 | 424 | 400 | 400 | 17,000 |
| 1983/11/05 | 428 | 430 | 425 | 425 | 4,000 |
| 1983/11/04 | 430 | 430 | 430 | 430 | 14,000 |
| 1983/11/02 | 450 | 450 | 445 | 445 | 19,000 |
| 1983/11/01 | 437 | 449 | 437 | 449 | 19,000 |
| 1983/10/29 | 450 | 450 | 447 | 447 | 22,000 |
| 1983/10/28 | 439 | 450 | 438 | 450 | 37,000 |
| 1983/10/26 | 448 | 450 | 440 | 440 | 46,000 |
| 1983/10/25 | 429 | 429 | 429 | 429 | 8,000 |
| 1983/10/22 | 450 | 460 | 450 | 459 | 54,000 |
| 1983/10/21 | 430 | 440 | 430 | 440 | 28,000 |
| 1983/10/20 | 438 | 450 | 438 | 450 | 28,000 |
| 1983/10/19 | 447 | 460 | 447 | 458 | 52,000 |
| 1983/10/18 | 410 | 460 | 410 | 450 | 91,000 |
| 1983/10/17 | 410 | 420 | 410 | 410 | 49,000 |
| 1983/10/14 | 465 | 465 | 460 | 460 | 135,000 |
| 1983/10/13 | 470 | 491 | 465 | 470 | 529,000 |
| 1983/10/12 | 400 | 459 | 390 | 459 | 409,000 |
| 1983/10/11 | 390 | 394 | 390 | 390 | 123,000 |
| 1983/10/07 | 360 | 370 | 359 | 370 | 52,000 |
| 1983/10/06 | 357 | 359 | 352 | 359 | 17,000 |
| 1983/10/05 | 353 | 353 | 350 | 352 | 20,000 |
| 1983/10/03 | 350 | 355 | 350 | 350 | 11,000 |
| 1983/10/01 | 343 | 343 | 343 | 343 | 1,000 |
| 1983/09/30 | 355 | 355 | 343 | 343 | 11,000 |
| 1983/09/29 | 359 | 359 | 355 | 357 | 16,000 |
| 1983/09/28 | 355 | 361 | 355 | 359 | 22,000 |
| 1983/09/27 | 360 | 362 | 350 | 350 | 43,000 |
| 1983/09/26 | 356 | 360 | 356 | 360 | 20,000 |
| 1983/09/24 | 345 | 351 | 345 | 351 | 12,000 |
| 1983/09/22 | 344 | 344 | 340 | 340 | 19,000 |
| 1983/09/21 | 351 | 352 | 339 | 339 | 27,000 |
| 1983/09/20 | 351 | 351 | 345 | 349 | 54,000 |
| 1983/09/19 | 340 | 340 | 339 | 339 | 19,000 |
| 1983/09/17 | 315 | 315 | 315 | 315 | 9,000 |
| 1983/09/16 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/09/14 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/09/12 | 318 | 318 | 303 | 303 | 14,000 |
| 1983/09/09 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/09/08 | 321 | 321 | 321 | 321 | 5,000 |
| 1983/09/06 | 320 | 325 | 310 | 310 | 18,000 |
| 1983/09/05 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/09/03 | 321 | 321 | 315 | 315 | 16,000 |
| 1983/09/02 | 325 | 330 | 321 | 330 | 8,000 |
| 1983/09/01 | 316 | 320 | 316 | 320 | 5,000 |
| 1983/08/31 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/30 | 311 | 311 | 311 | 311 | 2,000 |
| 1983/08/27 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/08/26 | 320 | 320 | 310 | 310 | 8,000 |
| 1983/08/24 | 326 | 326 | 326 | 326 | 1,000 |
| 1983/08/23 | 331 | 331 | 326 | 326 | 5,000 |
| 1983/08/22 | 333 | 335 | 331 | 331 | 6,000 |
| 1983/08/20 | 333 | 333 | 333 | 333 | 10,000 |
| 1983/08/19 | 335 | 335 | 331 | 331 | 12,000 |
| 1983/08/18 | 327 | 330 | 327 | 330 | 2,000 |
| 1983/08/17 | 318 | 321 | 318 | 320 | 6,000 |
| 1983/08/12 | 313 | 313 | 312 | 313 | 9,000 |
| 1983/08/11 | 302 | 307 | 302 | 307 | 4,000 |
| 1983/08/10 | 306 | 306 | 300 | 300 | 8,000 |
| 1983/08/09 | 310 | 310 | 310 | 310 | 8,000 |
| 1983/08/08 | 320 | 320 | 313 | 313 | 3,000 |
| 1983/08/06 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/08/05 | 328 | 329 | 326 | 326 | 16,000 |
| 1983/08/04 | 326 | 326 | 326 | 326 | 3,000 |
| 1983/08/03 | 326 | 326 | 326 | 326 | 5,000 |
| 1983/08/02 | 335 | 335 | 325 | 326 | 15,000 |
| 1983/08/01 | 335 | 335 | 335 | 335 | 20,000 |
| 1983/07/30 | 360 | 360 | 355 | 355 | 12,000 |
| 1983/07/29 | 350 | 350 | 350 | 350 | 12,000 |
| 1983/07/28 | 360 | 370 | 360 | 364 | 23,000 |
| 1983/07/27 | 353 | 353 | 348 | 348 | 46,000 |
| 1983/07/26 | 337 | 349 | 336 | 348 | 25,000 |
| 1983/07/25 | 336 | 337 | 330 | 336 | 43,000 |
| 1983/07/23 | 350 | 350 | 332 | 332 | 15,000 |
| 1983/07/22 | 350 | 350 | 345 | 345 | 23,000 |
| 1983/07/20 | 371 | 371 | 363 | 364 | 22,000 |
| 1983/07/19 | 365 | 372 | 365 | 369 | 63,000 |
| 1983/07/18 | 370 | 370 | 365 | 365 | 44,000 |
| 1983/07/15 | 350 | 400 | 350 | 390 | 375,000 |
| 1983/07/14 | 350 | 350 | 339 | 349 | 93,000 |
| 1983/07/13 | 325 | 350 | 321 | 349 | 72,000 |
| 1983/07/12 | 320 | 321 | 319 | 321 | 29,000 |
| 1983/07/11 | 316 | 320 | 314 | 320 | 19,000 |
| 1983/07/09 | 315 | 318 | 315 | 315 | 5,000 |
| 1983/07/08 | 307 | 315 | 307 | 315 | 7,000 |
| 1983/07/07 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/07/06 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/07/04 | 315 | 315 | 310 | 315 | 9,000 |
| 1983/07/02 | 320 | 320 | 318 | 320 | 23,000 |
| 1983/07/01 | 295 | 324 | 295 | 320 | 50,000 |
| 1983/06/30 | 290 | 290 | 288 | 290 | 11,000 |
| 1983/06/29 | 302 | 303 | 288 | 290 | 17,000 |
| 1983/06/28 | 297 | 303 | 297 | 303 | 12,000 |
| 1983/06/27 | 305 | 305 | 301 | 301 | 24,000 |
| 1983/06/25 | 283 | 285 | 280 | 285 | 18,000 |
| 1983/06/24 | 283 | 283 | 283 | 283 | 5,000 |
| 1983/06/23 | 295 | 295 | 285 | 285 | 4,000 |
| 1983/06/22 | 300 | 300 | 295 | 295 | 11,000 |
| 1983/06/21 | 301 | 301 | 295 | 295 | 23,000 |
| 1983/06/20 | 302 | 302 | 295 | 301 | 10,000 |
| 1983/06/17 | 304 | 304 | 304 | 304 | 3,000 |
| 1983/06/16 | 304 | 304 | 302 | 304 | 15,000 |
| 1983/06/15 | 292 | 306 | 292 | 306 | 23,000 |
| 1983/06/14 | 312 | 312 | 305 | 305 | 21,000 |
| 1983/06/13 | 309 | 315 | 298 | 298 | 42,000 |
| 1983/06/11 | 315 | 319 | 305 | 310 | 32,000 |
| 1983/06/10 | 304 | 323 | 304 | 315 | 97,000 |
| 1983/06/09 | 291 | 303 | 290 | 300 | 83,000 |
| 1983/06/08 | 286 | 286 | 285 | 285 | 12,000 |
| 1983/06/07 | 290 | 290 | 283 | 285 | 50,000 |
| 1983/06/06 | 285 | 293 | 285 | 293 | 25,000 |
| 1983/06/04 | 270 | 275 | 269 | 275 | 17,000 |
| 1983/06/03 | 266 | 270 | 266 | 270 | 5,000 |
| 1983/06/02 | 270 | 271 | 264 | 271 | 7,000 |
| 1983/06/01 | 270 | 282 | 270 | 270 | 34,000 |
| 1983/05/31 | 265 | 270 | 265 | 270 | 5,000 |
| 1983/05/30 | 265 | 270 | 265 | 270 | 12,000 |
| 1983/05/28 | 264 | 264 | 264 | 264 | 8,000 |
| 1983/05/27 | 264 | 264 | 264 | 264 | 3,000 |
| 1983/05/26 | 265 | 265 | 260 | 264 | 7,000 |
| 1983/05/25 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/05/23 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/05/20 | 260 | 260 | 255 | 255 | 12,000 |
| 1983/05/17 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/05/16 | 270 | 270 | 260 | 260 | 5,000 |
| 1983/05/14 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/05/12 | 270 | 275 | 270 | 275 | 12,000 |
| 1983/05/11 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/05/10 | 275 | 280 | 270 | 270 | 19,000 |
| 1983/05/09 | 285 | 285 | 275 | 280 | 21,000 |
| 1983/05/07 | 275 | 280 | 275 | 278 | 11,000 |
| 1983/05/06 | 264 | 270 | 264 | 270 | 12,000 |
| 1983/05/04 | 259 | 263 | 259 | 263 | 12,000 |
| 1983/05/02 | 253 | 259 | 253 | 259 | 15,000 |
| 1983/04/30 | 253 | 253 | 252 | 252 | 9,000 |
| 1983/04/28 | 248 | 253 | 247 | 250 | 9,000 |
| 1983/04/27 | 246 | 248 | 245 | 245 | 13,000 |
| 1983/04/26 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/04/25 | 241 | 245 | 241 | 244 | 5,000 |
| 1983/04/23 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/04/21 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/04/20 | 240 | 244 | 240 | 244 | 2,000 |
| 1983/04/19 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/04/18 | 245 | 245 | 244 | 244 | 5,000 |
| 1983/04/15 | 243 | 243 | 235 | 235 | 6,000 |
| 1983/04/14 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/04/13 | 238 | 245 | 236 | 245 | 9,000 |
| 1983/04/12 | 239 | 240 | 238 | 240 | 3,000 |
| 1983/04/11 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/04/09 | 240 | 241 | 240 | 241 | 2,000 |
| 1983/04/05 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/04/04 | 236 | 238 | 236 | 238 | 7,000 |
| 1983/04/01 | 236 | 236 | 236 | 236 | 7,000 |
| 1983/03/29 | 240 | 240 | 235 | 236 | 3,000 |
| 1983/03/26 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/03/25 | 241 | 241 | 233 | 233 | 8,000 |
| 1983/03/24 | 245 | 246 | 241 | 245 | 4,000 |
| 1983/03/23 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/03/22 | 235 | 240 | 235 | 240 | 14,000 |
| 1983/03/18 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/03/17 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/03/16 | 230 | 231 | 230 | 230 | 20,000 |
| 1983/03/14 | 240 | 240 | 235 | 235 | 5,000 |
| 1983/03/12 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/03/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/03/09 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/03/07 | 226 | 226 | 226 | 226 | 4,000 |
| 1983/03/04 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/03/03 | 235 | 235 | 225 | 225 | 6,000 |
| 1983/03/02 | 230 | 231 | 225 | 231 | 5,000 |
| 1983/03/01 | 228 | 228 | 227 | 227 | 3,000 |
| 1983/02/28 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/02/26 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/02/25 | 229 | 230 | 229 | 230 | 11,000 |
| 1983/02/24 | 235 | 235 | 232 | 232 | 7,000 |
| 1983/02/23 | 234 | 235 | 234 | 235 | 2,000 |
| 1983/02/22 | 236 | 236 | 235 | 235 | 5,000 |
| 1983/02/21 | 236 | 237 | 236 | 237 | 5,000 |
| 1983/02/18 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/02/17 | 237 | 237 | 236 | 236 | 5,000 |
| 1983/02/16 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/02/15 | 235 | 235 | 234 | 234 | 7,000 |
| 1983/02/14 | 234 | 234 | 234 | 234 | 1,000 |
| 1983/02/12 | 234 | 234 | 234 | 234 | 2,000 |
| 1983/02/10 | 235 | 235 | 235 | 235 | 10,000 |
| 1983/02/09 | 234 | 235 | 234 | 235 | 7,000 |
| 1983/02/08 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/02/07 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/02/05 | 241 | 241 | 240 | 240 | 11,000 |
| 1983/02/04 | 239 | 240 | 239 | 240 | 5,000 |
| 1983/02/03 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/02/02 | 228 | 228 | 228 | 228 | 10,000 |
| 1983/02/01 | 220 | 225 | 220 | 225 | 5,000 |
| 1983/01/31 | 220 | 221 | 220 | 220 | 10,000 |
| 1983/01/27 | 222 | 222 | 220 | 220 | 5,000 |
| 1983/01/26 | 222 | 222 | 222 | 222 | 6,000 |
| 1983/01/22 | 222 | 225 | 222 | 222 | 5,000 |
| 1983/01/21 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/01/19 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/01/18 | 223 | 223 | 221 | 221 | 5,000 |
| 1983/01/14 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/01/13 | 225 | 225 | 221 | 221 | 5,000 |
| 1983/01/12 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/01/11 | 225 | 225 | 225 | 225 | 6,000 |
| 1983/01/10 | 230 | 230 | 225 | 225 | 3,000 |
| 1983/01/08 | 225 | 225 | 215 | 225 | 10,000 |
| 1983/01/07 | 220 | 225 | 220 | 220 | 8,000 |
| 1983/01/06 | 216 | 225 | 215 | 225 | 30,000 |
| 1983/01/05 | 215 | 215 | 213 | 213 | 2,000 |
| 1983/01/04 | 216 | 216 | 215 | 215 | 4,000 |