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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,387 | 2,437 | 2,358 | 2,427 | 215,600 |
| 2026/03/26 | 2,469 | 2,469 | 2,397 | 2,425 | 108,200 |
| 2026/03/25 | 2,441 | 2,469 | 2,434 | 2,457 | 155,800 |
| 2026/03/24 | 2,428 | 2,444 | 2,371 | 2,398 | 206,600 |
| 2026/03/23 | 2,375 | 2,375 | 2,295 | 2,344 | 372,600 |
| 2026/03/19 | 2,509 | 2,512 | 2,419 | 2,425 | 385,100 |
| 2026/03/18 | 2,526 | 2,594 | 2,515 | 2,594 | 188,400 |
| 2026/03/17 | 2,516 | 2,545 | 2,460 | 2,478 | 177,600 |
| 2026/03/16 | 2,453 | 2,484 | 2,408 | 2,466 | 167,500 |
| 2026/03/13 | 2,443 | 2,481 | 2,419 | 2,453 | 195,400 |
| 2026/03/12 | 2,521 | 2,546 | 2,452 | 2,455 | 251,300 |
| 2026/03/11 | 2,532 | 2,576 | 2,521 | 2,537 | 175,300 |
| 2026/03/10 | 2,450 | 2,505 | 2,431 | 2,482 | 242,100 |
| 2026/03/09 | 2,406 | 2,439 | 2,334 | 2,388 | 465,400 |
| 2026/03/06 | 2,533 | 2,569 | 2,488 | 2,533 | 278,400 |
| 2026/03/05 | 2,560 | 2,629 | 2,543 | 2,583 | 263,600 |
| 2026/03/04 | 2,501 | 2,588 | 2,439 | 2,463 | 527,000 |
| 2026/03/03 | 2,630 | 2,695 | 2,592 | 2,594 | 300,300 |
| 2026/03/02 | 2,600 | 2,680 | 2,565 | 2,654 | 291,100 |
| 2026/02/27 | 2,585 | 2,655 | 2,555 | 2,645 | 280,100 |
| 2026/02/26 | 2,685 | 2,691 | 2,618 | 2,635 | 332,900 |
| 2026/02/25 | 2,651 | 2,715 | 2,609 | 2,660 | 474,100 |
| 2026/02/24 | 2,579 | 2,668 | 2,565 | 2,640 | 487,100 |
| 2026/02/20 | 2,493 | 2,561 | 2,471 | 2,550 | 418,000 |
| 2026/02/19 | 2,448 | 2,500 | 2,441 | 2,490 | 200,500 |
| 2026/02/18 | 2,411 | 2,473 | 2,407 | 2,441 | 217,200 |
| 2026/02/17 | 2,373 | 2,396 | 2,347 | 2,385 | 199,800 |
| 2026/02/16 | 2,325 | 2,425 | 2,309 | 2,371 | 407,400 |
| 2026/02/13 | 2,315 | 2,325 | 2,265 | 2,303 | 249,900 |
| 2026/02/12 | 2,258 | 2,325 | 2,248 | 2,319 | 320,400 |
| 2026/02/10 | 2,215 | 2,280 | 2,210 | 2,258 | 282,900 |
| 2026/02/09 | 2,229 | 2,241 | 2,140 | 2,220 | 535,300 |
| 2026/02/06 | 2,062 | 2,129 | 2,006 | 2,129 | 1,050,900 |
| 2026/02/05 | 1,879 | 1,879 | 1,850 | 1,852 | 196,500 |
| 2026/02/04 | 1,845 | 1,882 | 1,836 | 1,867 | 218,000 |
| 2026/02/03 | 1,811 | 1,845 | 1,808 | 1,845 | 200,100 |
| 2026/02/02 | 1,798 | 1,830 | 1,787 | 1,794 | 266,500 |
| 2026/01/30 | 1,771 | 1,791 | 1,761 | 1,785 | 95,900 |
| 2026/01/29 | 1,775 | 1,781 | 1,753 | 1,771 | 123,800 |
| 2026/01/28 | 1,790 | 1,792 | 1,773 | 1,774 | 121,300 |
| 2026/01/27 | 1,785 | 1,808 | 1,775 | 1,807 | 130,700 |
| 2026/01/26 | 1,810 | 1,814 | 1,784 | 1,790 | 137,500 |
| 2026/01/23 | 1,823 | 1,831 | 1,814 | 1,824 | 86,600 |
| 2026/01/22 | 1,789 | 1,832 | 1,789 | 1,828 | 142,600 |
| 2026/01/21 | 1,770 | 1,784 | 1,756 | 1,780 | 109,400 |
| 2026/01/20 | 1,810 | 1,810 | 1,780 | 1,790 | 143,700 |
| 2026/01/19 | 1,800 | 1,808 | 1,776 | 1,803 | 153,200 |
| 2026/01/16 | 1,789 | 1,803 | 1,771 | 1,803 | 158,800 |
| 2026/01/15 | 1,760 | 1,790 | 1,760 | 1,789 | 137,200 |
| 2026/01/14 | 1,758 | 1,774 | 1,755 | 1,766 | 130,100 |
| 2026/01/13 | 1,761 | 1,762 | 1,736 | 1,753 | 185,500 |
| 2026/01/09 | 1,736 | 1,750 | 1,736 | 1,745 | 130,600 |
| 2026/01/08 | 1,745 | 1,748 | 1,728 | 1,733 | 120,700 |
| 2026/01/07 | 1,722 | 1,752 | 1,718 | 1,739 | 199,700 |
| 2026/01/06 | 1,725 | 1,728 | 1,717 | 1,723 | 119,100 |
| 2026/01/05 | 1,725 | 1,732 | 1,712 | 1,716 | 150,500 |
| 2025/12/30 | 1,726 | 1,733 | 1,715 | 1,723 | 107,100 |
| 2025/12/29 | 1,721 | 1,728 | 1,710 | 1,726 | 141,300 |
| 2025/12/26 | 1,710 | 1,714 | 1,699 | 1,710 | 89,400 |
| 2025/12/25 | 1,719 | 1,719 | 1,701 | 1,706 | 60,600 |
| 2025/12/24 | 1,719 | 1,724 | 1,700 | 1,703 | 122,100 |
| 2025/12/23 | 1,710 | 1,725 | 1,703 | 1,725 | 110,400 |
| 2025/12/22 | 1,700 | 1,713 | 1,694 | 1,707 | 134,600 |
| 2025/12/19 | 1,691 | 1,698 | 1,683 | 1,696 | 112,200 |
| 2025/12/18 | 1,686 | 1,691 | 1,675 | 1,684 | 65,300 |
| 2025/12/17 | 1,692 | 1,694 | 1,675 | 1,683 | 94,700 |
| 2025/12/16 | 1,710 | 1,712 | 1,679 | 1,692 | 134,200 |
| 2025/12/15 | 1,699 | 1,721 | 1,684 | 1,721 | 108,000 |
| 2025/12/12 | 1,695 | 1,699 | 1,687 | 1,699 | 85,500 |
| 2025/12/11 | 1,720 | 1,723 | 1,674 | 1,680 | 134,100 |
| 2025/12/10 | 1,700 | 1,713 | 1,697 | 1,710 | 135,000 |
| 2025/12/09 | 1,698 | 1,698 | 1,684 | 1,690 | 78,700 |
| 2025/12/08 | 1,669 | 1,699 | 1,669 | 1,699 | 114,600 |
| 2025/12/05 | 1,670 | 1,671 | 1,656 | 1,664 | 125,000 |
| 2025/12/04 | 1,660 | 1,670 | 1,659 | 1,667 | 89,400 |
| 2025/12/03 | 1,655 | 1,667 | 1,651 | 1,661 | 89,000 |
| 2025/12/02 | 1,683 | 1,683 | 1,656 | 1,656 | 83,800 |
| 2025/12/01 | 1,702 | 1,702 | 1,670 | 1,673 | 118,600 |
| 2025/11/28 | 1,670 | 1,704 | 1,670 | 1,701 | 221,900 |
| 2025/11/27 | 1,652 | 1,674 | 1,647 | 1,674 | 155,800 |
| 2025/11/26 | 1,640 | 1,654 | 1,637 | 1,643 | 125,500 |
| 2025/11/25 | 1,617 | 1,634 | 1,613 | 1,634 | 137,000 |
| 2025/11/21 | 1,610 | 1,613 | 1,593 | 1,610 | 128,700 |
| 2025/11/20 | 1,600 | 1,618 | 1,593 | 1,615 | 126,500 |
| 2025/11/19 | 1,591 | 1,594 | 1,572 | 1,581 | 96,400 |
| 2025/11/18 | 1,608 | 1,611 | 1,581 | 1,593 | 152,100 |
| 2025/11/17 | 1,616 | 1,625 | 1,608 | 1,618 | 113,900 |
| 2025/11/14 | 1,598 | 1,625 | 1,594 | 1,623 | 151,400 |
| 2025/11/13 | 1,600 | 1,609 | 1,596 | 1,603 | 137,800 |
| 2025/11/12 | 1,573 | 1,598 | 1,573 | 1,598 | 149,400 |
| 2025/11/11 | 1,566 | 1,577 | 1,547 | 1,577 | 145,700 |
| 2025/11/10 | 1,580 | 1,585 | 1,564 | 1,572 | 148,100 |
| 2025/11/07 | 1,560 | 1,570 | 1,522 | 1,570 | 437,300 |
| 2025/11/06 | 1,610 | 1,625 | 1,602 | 1,608 | 159,200 |
| 2025/11/05 | 1,607 | 1,611 | 1,563 | 1,603 | 176,900 |
| 2025/11/04 | 1,605 | 1,634 | 1,596 | 1,615 | 126,500 |
| 2025/10/31 | 1,611 | 1,628 | 1,598 | 1,628 | 116,200 |
| 2025/10/30 | 1,605 | 1,626 | 1,600 | 1,611 | 547,300 |
| 2025/10/29 | 1,627 | 1,631 | 1,591 | 1,591 | 142,900 |
| 2025/10/28 | 1,670 | 1,671 | 1,627 | 1,627 | 129,300 |
| 2025/10/27 | 1,655 | 1,674 | 1,654 | 1,673 | 237,800 |
| 2025/10/24 | 1,639 | 1,649 | 1,639 | 1,647 | 104,700 |
| 2025/10/23 | 1,617 | 1,642 | 1,616 | 1,636 | 173,300 |
| 2025/10/22 | 1,626 | 1,630 | 1,616 | 1,625 | 75,800 |
| 2025/10/21 | 1,637 | 1,639 | 1,617 | 1,623 | 127,600 |
| 2025/10/20 | 1,635 | 1,636 | 1,618 | 1,626 | 105,300 |
| 2025/10/17 | 1,604 | 1,618 | 1,598 | 1,618 | 103,600 |
| 2025/10/16 | 1,600 | 1,606 | 1,591 | 1,601 | 74,700 |
| 2025/10/15 | 1,580 | 1,591 | 1,574 | 1,591 | 89,400 |
| 2025/10/14 | 1,560 | 1,579 | 1,551 | 1,561 | 145,600 |
| 2025/10/10 | 1,618 | 1,630 | 1,568 | 1,575 | 163,200 |
| 2025/10/09 | 1,626 | 1,638 | 1,621 | 1,635 | 114,900 |
| 2025/10/08 | 1,625 | 1,639 | 1,620 | 1,623 | 131,900 |
| 2025/10/07 | 1,604 | 1,636 | 1,604 | 1,631 | 133,700 |
| 2025/10/06 | 1,616 | 1,619 | 1,599 | 1,603 | 155,100 |
| 2025/10/03 | 1,582 | 1,588 | 1,571 | 1,577 | 117,900 |
| 2025/10/02 | 1,555 | 1,584 | 1,549 | 1,578 | 247,600 |
| 2025/10/01 | 1,610 | 1,610 | 1,556 | 1,557 | 270,300 |
| 2025/09/30 | 1,647 | 1,655 | 1,617 | 1,618 | 191,500 |
| 2025/09/29 | 1,643 | 1,657 | 1,633 | 1,650 | 376,600 |
| 2025/09/26 | 1,658 | 1,679 | 1,654 | 1,669 | 468,900 |
| 2025/09/25 | 1,661 | 1,670 | 1,654 | 1,663 | 217,700 |
| 2025/09/24 | 1,665 | 1,665 | 1,650 | 1,659 | 206,300 |
| 2025/09/22 | 1,651 | 1,664 | 1,646 | 1,656 | 167,600 |
| 2025/09/19 | 1,660 | 1,663 | 1,637 | 1,646 | 271,700 |
| 2025/09/18 | 1,650 | 1,656 | 1,644 | 1,656 | 160,700 |
| 2025/09/17 | 1,658 | 1,658 | 1,644 | 1,650 | 153,200 |
| 2025/09/16 | 1,650 | 1,662 | 1,649 | 1,660 | 171,100 |
| 2025/09/12 | 1,651 | 1,653 | 1,640 | 1,643 | 244,200 |
| 2025/09/11 | 1,655 | 1,659 | 1,645 | 1,650 | 123,000 |
| 2025/09/10 | 1,650 | 1,660 | 1,646 | 1,655 | 166,200 |
| 2025/09/09 | 1,677 | 1,682 | 1,649 | 1,651 | 270,200 |
| 2025/09/08 | 1,675 | 1,679 | 1,664 | 1,676 | 134,200 |
| 2025/09/05 | 1,658 | 1,670 | 1,651 | 1,670 | 163,100 |
| 2025/09/04 | 1,648 | 1,652 | 1,641 | 1,650 | 187,600 |
| 2025/09/03 | 1,629 | 1,669 | 1,629 | 1,653 | 359,500 |
| 2025/09/02 | 1,611 | 1,626 | 1,610 | 1,624 | 207,000 |
| 2025/09/01 | 1,614 | 1,616 | 1,598 | 1,610 | 246,500 |
| 2025/08/29 | 1,620 | 1,624 | 1,610 | 1,613 | 209,100 |
| 2025/08/28 | 1,613 | 1,615 | 1,603 | 1,609 | 129,900 |
| 2025/08/27 | 1,606 | 1,612 | 1,601 | 1,610 | 149,100 |
| 2025/08/26 | 1,616 | 1,619 | 1,600 | 1,605 | 213,700 |
| 2025/08/25 | 1,607 | 1,619 | 1,606 | 1,608 | 210,300 |
| 2025/08/22 | 1,576 | 1,603 | 1,570 | 1,603 | 256,800 |
| 2025/08/21 | 1,569 | 1,578 | 1,557 | 1,572 | 225,900 |
| 2025/08/20 | 1,580 | 1,581 | 1,568 | 1,569 | 175,400 |
| 2025/08/19 | 1,555 | 1,585 | 1,555 | 1,581 | 269,800 |
| 2025/08/18 | 1,554 | 1,558 | 1,546 | 1,557 | 131,400 |
| 2025/08/15 | 1,540 | 1,555 | 1,532 | 1,554 | 218,300 |
| 2025/08/14 | 1,526 | 1,538 | 1,526 | 1,533 | 157,100 |
| 2025/08/13 | 1,521 | 1,535 | 1,520 | 1,531 | 254,700 |
| 2025/08/12 | 1,527 | 1,529 | 1,513 | 1,517 | 331,000 |
| 2025/08/08 | 1,527 | 1,539 | 1,506 | 1,520 | 656,800 |
| 2025/08/07 | 1,580 | 1,586 | 1,572 | 1,577 | 214,700 |
| 2025/08/06 | 1,574 | 1,595 | 1,574 | 1,584 | 267,700 |
| 2025/08/05 | 1,562 | 1,572 | 1,551 | 1,564 | 167,400 |
| 2025/08/04 | 1,550 | 1,561 | 1,545 | 1,558 | 155,300 |
| 2025/08/01 | 1,550 | 1,570 | 1,548 | 1,568 | 201,700 |
| 2025/07/31 | 1,530 | 1,553 | 1,530 | 1,550 | 197,100 |
| 2025/07/30 | 1,518 | 1,530 | 1,516 | 1,530 | 154,700 |
| 2025/07/29 | 1,515 | 1,520 | 1,509 | 1,519 | 107,300 |
| 2025/07/28 | 1,510 | 1,522 | 1,507 | 1,518 | 158,100 |
| 2025/07/25 | 1,510 | 1,513 | 1,500 | 1,509 | 136,500 |
| 2025/07/24 | 1,510 | 1,516 | 1,498 | 1,509 | 320,100 |
| 2025/07/23 | 1,503 | 1,509 | 1,497 | 1,508 | 292,500 |
| 2025/07/22 | 1,490 | 1,502 | 1,489 | 1,490 | 116,500 |
| 2025/07/18 | 1,494 | 1,502 | 1,487 | 1,487 | 163,300 |
| 2025/07/17 | 1,485 | 1,496 | 1,482 | 1,494 | 114,000 |
| 2025/07/16 | 1,496 | 1,498 | 1,488 | 1,490 | 82,600 |
| 2025/07/15 | 1,489 | 1,503 | 1,484 | 1,499 | 241,400 |
| 2025/07/14 | 1,480 | 1,493 | 1,477 | 1,485 | 159,700 |
| 2025/07/11 | 1,473 | 1,483 | 1,473 | 1,480 | 113,400 |
| 2025/07/10 | 1,476 | 1,476 | 1,464 | 1,470 | 109,200 |
| 2025/07/09 | 1,460 | 1,476 | 1,460 | 1,463 | 155,400 |
| 2025/07/08 | 1,437 | 1,456 | 1,435 | 1,456 | 140,400 |
| 2025/07/07 | 1,449 | 1,450 | 1,434 | 1,437 | 139,800 |
| 2025/07/04 | 1,453 | 1,458 | 1,445 | 1,445 | 72,200 |
| 2025/07/03 | 1,452 | 1,464 | 1,448 | 1,453 | 114,800 |
| 2025/07/02 | 1,452 | 1,456 | 1,443 | 1,448 | 91,900 |
| 2025/07/01 | 1,466 | 1,468 | 1,450 | 1,455 | 117,800 |
| 2025/06/30 | 1,472 | 1,478 | 1,465 | 1,472 | 172,500 |
| 2025/06/27 | 1,455 | 1,474 | 1,455 | 1,470 | 307,000 |
| 2025/06/26 | 1,444 | 1,457 | 1,444 | 1,453 | 174,300 |
| 2025/06/25 | 1,436 | 1,443 | 1,422 | 1,443 | 117,500 |
| 2025/06/24 | 1,428 | 1,436 | 1,422 | 1,429 | 101,600 |
| 2025/06/23 | 1,428 | 1,430 | 1,412 | 1,421 | 135,500 |
| 2025/06/20 | 1,444 | 1,452 | 1,428 | 1,428 | 355,300 |
| 2025/06/19 | 1,444 | 1,446 | 1,431 | 1,435 | 124,100 |
| 2025/06/18 | 1,433 | 1,444 | 1,431 | 1,443 | 141,000 |
| 2025/06/17 | 1,412 | 1,442 | 1,408 | 1,436 | 357,000 |
| 2025/06/16 | 1,409 | 1,413 | 1,406 | 1,409 | 123,700 |
| 2025/06/13 | 1,409 | 1,413 | 1,400 | 1,404 | 156,400 |
| 2025/06/12 | 1,418 | 1,421 | 1,407 | 1,416 | 141,900 |
| 2025/06/11 | 1,413 | 1,418 | 1,412 | 1,418 | 78,600 |
| 2025/06/10 | 1,414 | 1,427 | 1,411 | 1,416 | 167,900 |
| 2025/06/09 | 1,425 | 1,425 | 1,408 | 1,409 | 133,400 |
| 2025/06/06 | 1,420 | 1,427 | 1,417 | 1,420 | 100,000 |
| 2025/06/05 | 1,415 | 1,424 | 1,409 | 1,420 | 187,800 |
| 2025/06/04 | 1,421 | 1,429 | 1,417 | 1,421 | 113,600 |
| 2025/06/03 | 1,429 | 1,429 | 1,415 | 1,418 | 118,800 |