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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,555 | 1,555 | 1,527 | 1,543 | 213,000 |
| 2024/07/25 | 1,552 | 1,565 | 1,530 | 1,559 | 209,600 |
| 2024/07/24 | 1,633 | 1,633 | 1,561 | 1,566 | 393,600 |
| 2024/07/23 | 1,629 | 1,646 | 1,628 | 1,637 | 114,800 |
| 2024/07/22 | 1,633 | 1,640 | 1,620 | 1,625 | 144,400 |
| 2024/07/19 | 1,655 | 1,655 | 1,638 | 1,649 | 95,100 |
| 2024/07/18 | 1,663 | 1,669 | 1,640 | 1,640 | 198,000 |
| 2024/07/17 | 1,696 | 1,704 | 1,682 | 1,686 | 107,100 |
| 2024/07/16 | 1,689 | 1,706 | 1,685 | 1,686 | 149,500 |
| 2024/07/12 | 1,671 | 1,698 | 1,667 | 1,689 | 159,000 |
| 2024/07/11 | 1,684 | 1,705 | 1,677 | 1,689 | 231,800 |
| 2024/07/10 | 1,673 | 1,675 | 1,650 | 1,670 | 175,300 |
| 2024/07/09 | 1,642 | 1,687 | 1,642 | 1,677 | 247,800 |
| 2024/07/08 | 1,636 | 1,636 | 1,608 | 1,631 | 179,600 |
| 2024/07/05 | 1,625 | 1,648 | 1,621 | 1,637 | 177,300 |
| 2024/07/04 | 1,610 | 1,622 | 1,603 | 1,622 | 117,100 |
| 2024/07/03 | 1,593 | 1,606 | 1,583 | 1,606 | 176,300 |
| 2024/07/02 | 1,583 | 1,595 | 1,575 | 1,585 | 208,900 |
| 2024/07/01 | 1,632 | 1,637 | 1,587 | 1,600 | 250,900 |
| 2024/06/28 | 1,662 | 1,665 | 1,625 | 1,627 | 280,800 |
| 2024/06/27 | 1,600 | 1,660 | 1,595 | 1,660 | 355,800 |
| 2024/06/26 | 1,602 | 1,603 | 1,591 | 1,601 | 125,200 |
| 2024/06/25 | 1,600 | 1,604 | 1,587 | 1,597 | 165,500 |
| 2024/06/24 | 1,591 | 1,605 | 1,587 | 1,596 | 156,700 |
| 2024/06/21 | 1,573 | 1,588 | 1,565 | 1,583 | 187,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,548 | 1,564 | 156,000 |
| 2024/06/19 | 1,582 | 1,600 | 1,568 | 1,583 | 183,000 |
| 2024/06/18 | 1,570 | 1,592 | 1,561 | 1,577 | 162,400 |
| 2024/06/17 | 1,557 | 1,559 | 1,528 | 1,555 | 146,600 |
| 2024/06/14 | 1,526 | 1,572 | 1,525 | 1,557 | 193,100 |
| 2024/06/13 | 1,554 | 1,559 | 1,518 | 1,525 | 164,800 |
| 2024/06/12 | 1,543 | 1,567 | 1,543 | 1,547 | 133,400 |
| 2024/06/11 | 1,564 | 1,578 | 1,556 | 1,557 | 160,600 |
| 2024/06/10 | 1,533 | 1,560 | 1,530 | 1,560 | 171,800 |
| 2024/06/07 | 1,501 | 1,538 | 1,501 | 1,534 | 185,900 |
| 2024/06/06 | 1,512 | 1,512 | 1,497 | 1,506 | 167,100 |
| 2024/06/05 | 1,513 | 1,513 | 1,498 | 1,502 | 256,100 |
| 2024/06/04 | 1,518 | 1,528 | 1,513 | 1,517 | 126,800 |
| 2024/06/03 | 1,553 | 1,558 | 1,520 | 1,524 | 159,500 |
| 2024/05/31 | 1,529 | 1,555 | 1,521 | 1,553 | 224,300 |
| 2024/05/30 | 1,497 | 1,525 | 1,495 | 1,523 | 209,000 |
| 2024/05/29 | 1,526 | 1,535 | 1,500 | 1,506 | 230,200 |
| 2024/05/28 | 1,526 | 1,547 | 1,524 | 1,531 | 133,300 |
| 2024/05/27 | 1,519 | 1,545 | 1,511 | 1,527 | 216,300 |
| 2024/05/24 | 1,493 | 1,522 | 1,492 | 1,512 | 137,600 |
| 2024/05/23 | 1,513 | 1,522 | 1,500 | 1,516 | 206,000 |
| 2024/05/22 | 1,558 | 1,565 | 1,503 | 1,506 | 360,900 |
| 2024/05/21 | 1,551 | 1,591 | 1,550 | 1,569 | 199,400 |
| 2024/05/20 | 1,540 | 1,580 | 1,533 | 1,558 | 218,400 |
| 2024/05/17 | 1,506 | 1,539 | 1,496 | 1,533 | 238,100 |
| 2024/05/16 | 1,526 | 1,531 | 1,505 | 1,511 | 262,300 |
| 2024/05/15 | 1,535 | 1,562 | 1,520 | 1,524 | 339,100 |
| 2024/05/14 | 1,558 | 1,558 | 1,522 | 1,535 | 290,300 |
| 2024/05/13 | 1,577 | 1,579 | 1,526 | 1,560 | 424,800 |
| 2024/05/10 | 1,659 | 1,668 | 1,574 | 1,588 | 938,000 |
| 2024/05/09 | 1,560 | 1,587 | 1,560 | 1,579 | 389,000 |
| 2024/05/08 | 1,531 | 1,564 | 1,522 | 1,554 | 243,700 |
| 2024/05/07 | 1,534 | 1,553 | 1,528 | 1,534 | 258,700 |
| 2024/05/02 | 1,538 | 1,538 | 1,511 | 1,531 | 147,300 |
| 2024/05/01 | 1,527 | 1,541 | 1,517 | 1,536 | 156,200 |
| 2024/04/30 | 1,510 | 1,534 | 1,507 | 1,524 | 179,400 |
| 2024/04/26 | 1,501 | 1,517 | 1,492 | 1,514 | 162,800 |
| 2024/04/25 | 1,491 | 1,521 | 1,490 | 1,515 | 240,700 |
| 2024/04/24 | 1,491 | 1,496 | 1,472 | 1,488 | 176,900 |
| 2024/04/23 | 1,510 | 1,516 | 1,494 | 1,497 | 117,400 |
| 2024/04/22 | 1,520 | 1,520 | 1,494 | 1,504 | 150,700 |
| 2024/04/19 | 1,531 | 1,537 | 1,481 | 1,521 | 406,900 |
| 2024/04/18 | 1,510 | 1,536 | 1,509 | 1,535 | 327,200 |
| 2024/04/17 | 1,507 | 1,519 | 1,495 | 1,510 | 279,800 |
| 2024/04/16 | 1,500 | 1,542 | 1,498 | 1,511 | 629,100 |
| 2024/04/15 | 1,498 | 1,515 | 1,490 | 1,506 | 570,900 |
| 2024/04/12 | 1,445 | 1,507 | 1,422 | 1,500 | 2,360,300 |
| 2024/04/11 | 1,445 | 1,445 | 1,444 | 1,445 | 1,278,300 |
| 2024/04/10 | 1,138 | 1,149 | 1,137 | 1,145 | 69,200 |
| 2024/04/09 | 1,130 | 1,137 | 1,123 | 1,135 | 51,400 |
| 2024/04/08 | 1,123 | 1,135 | 1,122 | 1,132 | 87,000 |
| 2024/04/05 | 1,120 | 1,126 | 1,111 | 1,123 | 67,200 |
| 2024/04/04 | 1,125 | 1,131 | 1,121 | 1,124 | 65,400 |
| 2024/04/03 | 1,116 | 1,129 | 1,109 | 1,123 | 63,000 |
| 2024/04/02 | 1,131 | 1,134 | 1,119 | 1,119 | 71,000 |
| 2024/04/01 | 1,140 | 1,144 | 1,129 | 1,134 | 62,400 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,137 | 85,600 |
| 2024/03/28 | 1,170 | 1,170 | 1,122 | 1,126 | 207,100 |
| 2024/03/27 | 1,177 | 1,184 | 1,173 | 1,181 | 120,400 |
| 2024/03/26 | 1,168 | 1,185 | 1,165 | 1,177 | 86,300 |
| 2024/03/25 | 1,178 | 1,178 | 1,161 | 1,164 | 124,500 |
| 2024/03/22 | 1,184 | 1,185 | 1,173 | 1,182 | 85,400 |
| 2024/03/21 | 1,184 | 1,187 | 1,180 | 1,180 | 77,600 |
| 2024/03/19 | 1,168 | 1,184 | 1,164 | 1,177 | 125,000 |
| 2024/03/18 | 1,163 | 1,173 | 1,159 | 1,159 | 86,500 |
| 2024/03/15 | 1,159 | 1,159 | 1,147 | 1,155 | 145,200 |
| 2024/03/14 | 1,149 | 1,149 | 1,138 | 1,147 | 72,300 |
| 2024/03/13 | 1,143 | 1,151 | 1,136 | 1,142 | 88,800 |
| 2024/03/12 | 1,127 | 1,139 | 1,118 | 1,139 | 84,300 |
| 2024/03/11 | 1,148 | 1,152 | 1,128 | 1,132 | 87,600 |
| 2024/03/08 | 1,144 | 1,158 | 1,143 | 1,154 | 95,900 |
| 2024/03/07 | 1,156 | 1,163 | 1,148 | 1,150 | 80,400 |
| 2024/03/06 | 1,153 | 1,168 | 1,150 | 1,154 | 140,700 |
| 2024/03/05 | 1,151 | 1,157 | 1,141 | 1,157 | 51,900 |
| 2024/03/04 | 1,153 | 1,159 | 1,143 | 1,151 | 92,300 |
| 2024/03/01 | 1,151 | 1,157 | 1,145 | 1,153 | 58,900 |
| 2024/02/29 | 1,161 | 1,161 | 1,148 | 1,153 | 68,100 |
| 2024/02/28 | 1,155 | 1,164 | 1,154 | 1,157 | 56,500 |
| 2024/02/27 | 1,155 | 1,163 | 1,152 | 1,158 | 77,400 |
| 2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | 105,800 |
| 2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | 59,000 |
| 2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | 55,800 |
| 2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | 105,300 |
| 2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | 105,700 |
| 2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | 124,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | 98,800 |
| 2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | 140,800 |
| 2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | 190,800 |
| 2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | 129,800 |
| 2024/02/08 | 1,120 | 1,123 | 1,107 | 1,122 | 145,900 |
| 2024/02/07 | 1,115 | 1,124 | 1,115 | 1,123 | 79,300 |
| 2024/02/06 | 1,122 | 1,126 | 1,115 | 1,119 | 63,300 |
| 2024/02/05 | 1,135 | 1,135 | 1,122 | 1,123 | 110,100 |
| 2024/02/02 | 1,123 | 1,136 | 1,121 | 1,133 | 121,300 |
| 2024/02/01 | 1,128 | 1,132 | 1,121 | 1,127 | 154,000 |
| 2024/01/31 | 1,118 | 1,125 | 1,114 | 1,125 | 117,700 |
| 2024/01/30 | 1,111 | 1,116 | 1,107 | 1,115 | 88,000 |
| 2024/01/29 | 1,110 | 1,113 | 1,103 | 1,109 | 92,500 |
| 2024/01/26 | 1,095 | 1,108 | 1,094 | 1,105 | 172,700 |
| 2024/01/25 | 1,080 | 1,094 | 1,078 | 1,094 | 89,200 |
| 2024/01/24 | 1,080 | 1,083 | 1,071 | 1,075 | 65,500 |
| 2024/01/23 | 1,087 | 1,088 | 1,076 | 1,076 | 70,000 |
| 2024/01/22 | 1,078 | 1,087 | 1,078 | 1,084 | 71,800 |
| 2024/01/19 | 1,078 | 1,079 | 1,072 | 1,077 | 60,000 |
| 2024/01/18 | 1,068 | 1,076 | 1,066 | 1,072 | 62,900 |
| 2024/01/17 | 1,081 | 1,087 | 1,068 | 1,068 | 88,600 |
| 2024/01/16 | 1,087 | 1,087 | 1,078 | 1,081 | 69,600 |
| 2024/01/15 | 1,079 | 1,088 | 1,078 | 1,083 | 71,800 |
| 2024/01/12 | 1,085 | 1,090 | 1,074 | 1,081 | 115,600 |
| 2024/01/11 | 1,089 | 1,091 | 1,082 | 1,085 | 94,500 |
| 2024/01/10 | 1,075 | 1,086 | 1,074 | 1,081 | 80,100 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,073 | 90,400 |
| 2024/01/05 | 1,061 | 1,063 | 1,057 | 1,061 | 66,600 |
| 2024/01/04 | 1,050 | 1,058 | 1,036 | 1,058 | 109,900 |
| 2023/12/29 | 1,050 | 1,055 | 1,043 | 1,050 | 77,900 |
| 2023/12/28 | 1,033 | 1,047 | 1,033 | 1,046 | 72,800 |
| 2023/12/27 | 1,020 | 1,037 | 1,020 | 1,037 | 192,600 |
| 2023/12/26 | 1,020 | 1,025 | 1,017 | 1,020 | 117,400 |
| 2023/12/25 | 1,030 | 1,032 | 1,020 | 1,021 | 99,300 |
| 2023/12/22 | 1,033 | 1,033 | 1,020 | 1,025 | 160,800 |
| 2023/12/21 | 1,029 | 1,030 | 1,020 | 1,024 | 93,600 |
| 2023/12/20 | 1,035 | 1,041 | 1,029 | 1,031 | 111,800 |
| 2023/12/19 | 1,038 | 1,042 | 1,027 | 1,035 | 121,100 |
| 2023/12/18 | 1,042 | 1,043 | 1,023 | 1,032 | 135,900 |
| 2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | 109,000 |
| 2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | 113,300 |
| 2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | 123,100 |
| 2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | 82,200 |
| 2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | 63,200 |
| 2023/12/08 | 1,075 | 1,078 | 1,062 | 1,066 | 112,600 |
| 2023/12/07 | 1,085 | 1,088 | 1,080 | 1,081 | 63,300 |
| 2023/12/06 | 1,087 | 1,104 | 1,087 | 1,095 | 72,800 |
| 2023/12/05 | 1,099 | 1,105 | 1,083 | 1,083 | 86,700 |
| 2023/12/04 | 1,103 | 1,109 | 1,093 | 1,099 | 80,100 |
| 2023/12/01 | 1,099 | 1,113 | 1,096 | 1,102 | 176,000 |
| 2023/11/30 | 1,092 | 1,096 | 1,085 | 1,095 | 96,100 |
| 2023/11/29 | 1,085 | 1,092 | 1,080 | 1,092 | 97,900 |
| 2023/11/28 | 1,081 | 1,085 | 1,077 | 1,084 | 73,000 |
| 2023/11/27 | 1,084 | 1,086 | 1,076 | 1,080 | 57,200 |
| 2023/11/24 | 1,079 | 1,089 | 1,076 | 1,078 | 105,700 |
| 2023/11/22 | 1,057 | 1,075 | 1,056 | 1,074 | 104,400 |
| 2023/11/21 | 1,047 | 1,058 | 1,045 | 1,057 | 94,400 |
| 2023/11/20 | 1,064 | 1,068 | 1,046 | 1,048 | 101,500 |
| 2023/11/17 | 1,044 | 1,064 | 1,044 | 1,064 | 72,700 |
| 2023/11/16 | 1,044 | 1,051 | 1,039 | 1,041 | 56,300 |
| 2023/11/15 | 1,048 | 1,052 | 1,037 | 1,043 | 116,300 |
| 2023/11/14 | 1,040 | 1,055 | 1,038 | 1,048 | 98,800 |
| 2023/11/13 | 1,037 | 1,051 | 1,032 | 1,038 | 98,000 |
| 2023/11/10 | 1,003 | 1,054 | 1,003 | 1,044 | 252,500 |
| 2023/11/09 | 1,080 | 1,093 | 1,079 | 1,093 | 95,400 |
| 2023/11/08 | 1,083 | 1,088 | 1,072 | 1,083 | 95,800 |
| 2023/11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 100,700 |
| 2023/11/06 | 1,090 | 1,093 | 1,082 | 1,088 | 137,400 |
| 2023/11/02 | 1,081 | 1,086 | 1,078 | 1,086 | 107,700 |
| 2023/11/01 | 1,072 | 1,081 | 1,069 | 1,077 | 165,700 |
| 2023/10/31 | 1,050 | 1,065 | 1,048 | 1,065 | 124,500 |
| 2023/10/30 | 1,070 | 1,070 | 1,055 | 1,057 | 282,700 |
| 2023/10/27 | 1,065 | 1,070 | 1,061 | 1,069 | 97,600 |
| 2023/10/26 | 1,057 | 1,069 | 1,051 | 1,053 | 81,000 |
| 2023/10/25 | 1,070 | 1,077 | 1,066 | 1,067 | 72,800 |
| 2023/10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 187,600 |
| 2023/10/23 | 1,074 | 1,075 | 1,061 | 1,063 | 73,900 |
| 2023/10/20 | 1,068 | 1,078 | 1,064 | 1,072 | 69,600 |
| 2023/10/19 | 1,080 | 1,082 | 1,069 | 1,070 | 80,400 |
| 2023/10/18 | 1,079 | 1,088 | 1,076 | 1,086 | 98,600 |
| 2023/10/17 | 1,077 | 1,084 | 1,071 | 1,075 | 124,200 |
| 2023/10/16 | 1,068 | 1,088 | 1,061 | 1,083 | 149,400 |
| 2023/10/13 | 1,080 | 1,084 | 1,068 | 1,068 | 86,900 |
| 2023/10/12 | 1,085 | 1,085 | 1,074 | 1,078 | 78,600 |
| 2023/10/11 | 1,088 | 1,088 | 1,075 | 1,077 | 88,400 |
| 2023/10/10 | 1,080 | 1,094 | 1,080 | 1,088 | 217,100 |
| 2023/10/06 | 1,060 | 1,070 | 1,053 | 1,065 | 152,700 |
| 2023/10/05 | 1,040 | 1,061 | 1,040 | 1,060 | 187,700 |
| 2023/10/04 | 1,040 | 1,056 | 1,029 | 1,035 | 340,500 |
| 2023/10/03 | 1,071 | 1,071 | 1,048 | 1,048 | 196,700 |