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 |
|---|---|---|---|---|---|
| 1993/12/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1993/12/24 | 825 | 825 | 820 | 820 | 2,000 |
| 1993/12/21 | 840 | 840 | 825 | 825 | 8,000 |
| 1993/12/20 | 839 | 840 | 839 | 839 | 9,000 |
| 1993/12/17 | 810 | 829 | 810 | 829 | 4,000 |
| 1993/12/16 | 810 | 810 | 810 | 810 | 3,000 |
| 1993/12/14 | 800 | 800 | 800 | 800 | 5,000 |
| 1993/12/13 | 780 | 780 | 780 | 780 | 3,000 |
| 1993/12/10 | 755 | 755 | 755 | 755 | 1,000 |
| 1993/12/09 | 760 | 760 | 751 | 751 | 2,000 |
| 1993/12/06 | 780 | 780 | 780 | 780 | 2,000 |
| 1993/12/03 | 798 | 798 | 780 | 780 | 7,000 |
| 1993/12/02 | 730 | 745 | 710 | 745 | 26,000 |
| 1993/12/01 | 690 | 710 | 690 | 710 | 2,000 |
| 1993/11/30 | 671 | 690 | 671 | 690 | 3,000 |
| 1993/11/29 | 700 | 700 | 671 | 671 | 9,000 |
| 1993/11/26 | 720 | 720 | 710 | 710 | 5,000 |
| 1993/11/25 | 745 | 745 | 721 | 721 | 10,000 |
| 1993/11/24 | 755 | 755 | 755 | 755 | 1,000 |
| 1993/11/22 | 775 | 775 | 749 | 755 | 6,000 |
| 1993/11/19 | 785 | 785 | 775 | 775 | 5,000 |
| 1993/11/18 | 800 | 800 | 792 | 792 | 4,000 |
| 1993/11/17 | 801 | 802 | 801 | 802 | 7,000 |
| 1993/11/16 | 792 | 800 | 792 | 800 | 13,000 |
| 1993/11/15 | 802 | 805 | 790 | 790 | 10,000 |
| 1993/11/12 | 788 | 788 | 788 | 788 | 3,000 |
| 1993/11/11 | 788 | 788 | 776 | 776 | 10,000 |
| 1993/11/04 | 898 | 898 | 888 | 888 | 3,000 |
| 1993/11/01 | 899 | 899 | 899 | 899 | 6,000 |
| 1993/10/28 | 899 | 899 | 899 | 899 | 1,000 |
| 1993/10/27 | 919 | 919 | 908 | 908 | 5,000 |
| 1993/10/26 | 940 | 940 | 920 | 920 | 10,000 |
| 1993/10/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/10/20 | 995 | 999 | 995 | 999 | 3,000 |
| 1993/10/19 | 971 | 985 | 971 | 985 | 3,000 |
| 1993/10/15 | 980 | 985 | 970 | 970 | 4,000 |
| 1993/10/13 | 990 | 990 | 975 | 975 | 2,000 |
| 1993/10/12 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/10/08 | 991 | 991 | 990 | 990 | 2,000 |
| 1993/10/07 | 991 | 991 | 991 | 991 | 1,000 |
| 1993/10/06 | 980 | 1,000 | 980 | 980 | 3,000 |
| 1993/10/05 | 982 | 991 | 980 | 980 | 4,000 |
| 1993/10/04 | 971 | 980 | 970 | 980 | 4,000 |
| 1993/09/30 | 970 | 970 | 970 | 970 | 5,000 |
| 1993/09/29 | 1,000 | 1,000 | 991 | 991 | 5,000 |
| 1993/09/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/09/24 | 996 | 996 | 996 | 996 | 2,000 |
| 1993/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/09/20 | 996 | 1,000 | 990 | 1,000 | 6,000 |
| 1993/09/17 | 998 | 998 | 998 | 998 | 1,000 |
| 1993/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/09/09 | 1,020 | 1,020 | 990 | 990 | 10,000 |
| 1993/09/07 | 1,050 | 1,070 | 1,000 | 1,000 | 10,000 |
| 1993/09/06 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1993/09/03 | 1,020 | 1,080 | 1,020 | 1,070 | 13,000 |
| 1993/09/02 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1993/09/01 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1993/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/08/26 | 990 | 990 | 989 | 989 | 2,000 |
| 1993/08/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/08/23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/08/19 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1993/08/18 | 1,020 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1993/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/13 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1993/08/12 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1993/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1993/08/09 | 991 | 991 | 990 | 991 | 3,000 |
| 1993/08/06 | 986 | 986 | 986 | 986 | 1,000 |
| 1993/08/05 | 1,010 | 1,010 | 980 | 981 | 22,000 |
| 1993/08/04 | 1,000 | 1,000 | 990 | 1,000 | 21,000 |
| 1993/08/03 | 961 | 980 | 961 | 980 | 41,000 |
| 1993/08/02 | 1,010 | 1,010 | 980 | 980 | 33,000 |
| 1993/07/30 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1993/07/29 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1993/07/27 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/07/26 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1993/07/23 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 |
| 1993/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/07/20 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1993/07/19 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 |
| 1993/07/16 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1993/07/15 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1993/07/14 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1993/07/12 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1993/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/07/08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/07/07 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1993/07/06 | 1,020 | 1,040 | 1,010 | 1,010 | 8,000 |
| 1993/07/05 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1993/07/02 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1993/07/01 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1993/06/30 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1993/06/29 | 1,060 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1993/06/28 | 1,090 | 1,090 | 1,050 | 1,070 | 10,000 |
| 1993/06/25 | 1,110 | 1,120 | 1,090 | 1,090 | 20,000 |
| 1993/06/24 | 1,100 | 1,110 | 1,080 | 1,090 | 17,000 |
| 1993/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1993/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1993/06/18 | 1,090 | 1,140 | 1,070 | 1,140 | 26,000 |
| 1993/06/17 | 1,050 | 1,060 | 1,000 | 1,060 | 28,000 |
| 1993/06/16 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 |
| 1993/06/15 | 1,170 | 1,170 | 1,110 | 1,120 | 20,000 |
| 1993/06/14 | 1,200 | 1,230 | 1,180 | 1,210 | 60,000 |
| 1993/06/11 | 1,050 | 1,180 | 1,050 | 1,180 | 90,000 |
| 1993/06/10 | 1,080 | 1,090 | 1,060 | 1,070 | 24,000 |
| 1993/06/08 | 1,060 | 1,090 | 1,050 | 1,090 | 24,000 |
| 1993/06/07 | 1,100 | 1,100 | 1,070 | 1,070 | 48,000 |
| 1993/06/04 | 1,090 | 1,100 | 1,050 | 1,100 | 74,000 |
| 1993/06/03 | 983 | 1,070 | 983 | 1,070 | 74,000 |
| 1993/06/02 | 1,000 | 1,010 | 966 | 982 | 39,000 |
| 1993/06/01 | 995 | 1,010 | 990 | 1,010 | 87,000 |
| 1993/05/31 | 981 | 990 | 975 | 975 | 128,000 |
| 1993/05/28 | 900 | 919 | 898 | 919 | 38,000 |
| 1993/05/27 | 902 | 903 | 890 | 890 | 60,000 |
| 1993/05/26 | 845 | 902 | 845 | 902 | 62,000 |
| 1993/05/25 | 830 | 837 | 825 | 835 | 32,000 |
| 1993/05/21 | 781 | 781 | 781 | 781 | 3,000 |
| 1993/05/20 | 806 | 806 | 801 | 801 | 4,000 |
| 1993/05/19 | 805 | 810 | 796 | 805 | 22,000 |
| 1993/05/18 | 825 | 830 | 805 | 805 | 75,000 |
| 1993/05/17 | 795 | 815 | 795 | 815 | 20,000 |
| 1993/05/14 | 786 | 788 | 786 | 786 | 12,000 |
| 1993/05/13 | 799 | 799 | 783 | 783 | 7,000 |
| 1993/05/12 | 801 | 810 | 800 | 802 | 29,000 |
| 1993/05/11 | 800 | 800 | 798 | 800 | 17,000 |
| 1993/05/10 | 763 | 780 | 763 | 780 | 35,000 |
| 1993/05/07 | 765 | 765 | 764 | 764 | 12,000 |
| 1993/05/06 | 769 | 770 | 765 | 765 | 18,000 |
| 1993/04/30 | 735 | 742 | 735 | 735 | 15,000 |
| 1993/04/28 | 722 | 734 | 720 | 725 | 41,000 |
| 1993/04/27 | 700 | 705 | 695 | 700 | 56,000 |
| 1993/04/26 | 708 | 708 | 700 | 705 | 55,000 |
| 1993/04/23 | 711 | 711 | 701 | 702 | 10,000 |
| 1993/04/22 | 739 | 739 | 730 | 730 | 2,000 |
| 1993/04/21 | 760 | 760 | 740 | 740 | 34,000 |
| 1993/04/20 | 760 | 760 | 750 | 760 | 18,000 |
| 1993/04/19 | 790 | 795 | 760 | 760 | 23,000 |
| 1993/04/16 | 785 | 801 | 780 | 780 | 85,000 |
| 1993/04/15 | 740 | 770 | 739 | 765 | 183,000 |
| 1993/04/14 | 740 | 750 | 733 | 740 | 35,000 |
| 1993/04/13 | 750 | 750 | 740 | 740 | 13,000 |
| 1993/04/12 | 750 | 750 | 745 | 749 | 16,000 |
| 1993/04/09 | 720 | 750 | 720 | 731 | 35,000 |
| 1993/04/08 | 708 | 710 | 708 | 710 | 10,000 |
| 1993/04/07 | 705 | 710 | 700 | 710 | 5,000 |
| 1993/04/06 | 690 | 705 | 690 | 705 | 4,000 |
| 1993/04/05 | 700 | 705 | 690 | 690 | 11,000 |
| 1993/04/02 | 710 | 710 | 690 | 700 | 19,000 |
| 1993/04/01 | 710 | 710 | 700 | 705 | 9,000 |
| 1993/03/31 | 691 | 730 | 691 | 715 | 15,000 |
| 1993/03/30 | 685 | 691 | 684 | 690 | 22,000 |
| 1993/03/29 | 650 | 660 | 650 | 660 | 8,000 |
| 1993/03/26 | 620 | 640 | 620 | 640 | 26,000 |
| 1993/03/25 | 620 | 620 | 615 | 620 | 16,000 |
| 1993/03/24 | 620 | 620 | 615 | 620 | 18,000 |
| 1993/03/23 | 620 | 620 | 620 | 620 | 14,000 |
| 1993/03/22 | 621 | 621 | 620 | 620 | 6,000 |
| 1993/03/19 | 610 | 620 | 610 | 620 | 7,000 |
| 1993/03/18 | 621 | 626 | 620 | 620 | 14,000 |
| 1993/03/17 | 620 | 620 | 620 | 620 | 5,000 |
| 1993/03/16 | 620 | 620 | 615 | 615 | 3,000 |
| 1993/03/15 | 620 | 620 | 611 | 611 | 8,000 |
| 1993/03/12 | 610 | 610 | 605 | 605 | 2,000 |
| 1993/03/10 | 601 | 602 | 601 | 602 | 3,000 |
| 1993/03/09 | 610 | 610 | 609 | 609 | 5,000 |
| 1993/03/08 | 601 | 610 | 601 | 610 | 8,000 |
| 1993/03/05 | 610 | 610 | 610 | 610 | 5,000 |
| 1993/03/02 | 620 | 620 | 620 | 620 | 1,000 |
| 1993/03/01 | 620 | 620 | 620 | 620 | 1,000 |
| 1993/02/25 | 610 | 610 | 610 | 610 | 1,000 |
| 1993/02/24 | 625 | 625 | 620 | 620 | 6,000 |
| 1993/02/23 | 630 | 632 | 630 | 630 | 13,000 |
| 1993/02/22 | 639 | 640 | 638 | 640 | 4,000 |
| 1993/02/19 | 630 | 632 | 630 | 630 | 9,000 |
| 1993/02/18 | 617 | 620 | 617 | 620 | 2,000 |
| 1993/02/17 | 601 | 611 | 600 | 611 | 12,000 |
| 1993/02/16 | 601 | 601 | 600 | 601 | 7,000 |
| 1993/02/15 | 601 | 601 | 601 | 601 | 1,000 |
| 1993/02/12 | 601 | 601 | 601 | 601 | 1,000 |
| 1993/02/10 | 610 | 619 | 610 | 615 | 23,000 |
| 1993/02/09 | 609 | 609 | 600 | 600 | 12,000 |
| 1993/02/08 | 578 | 600 | 578 | 600 | 21,000 |
| 1993/02/05 | 580 | 580 | 580 | 580 | 7,000 |
| 1993/02/04 | 590 | 590 | 580 | 580 | 3,000 |
| 1993/02/03 | 580 | 590 | 580 | 590 | 2,000 |
| 1993/01/29 | 560 | 560 | 560 | 560 | 18,000 |
| 1993/01/26 | 530 | 540 | 530 | 530 | 5,000 |
| 1993/01/25 | 530 | 530 | 530 | 530 | 5,000 |
| 1993/01/22 | 569 | 569 | 569 | 569 | 1,000 |
| 1993/01/20 | 580 | 580 | 580 | 580 | 4,000 |
| 1993/01/19 | 580 | 580 | 580 | 580 | 1,000 |
| 1993/01/18 | 595 | 595 | 590 | 590 | 7,000 |
| 1993/01/14 | 595 | 595 | 595 | 595 | 4,000 |
| 1993/01/13 | 600 | 600 | 592 | 600 | 30,000 |
| 1993/01/12 | 610 | 612 | 600 | 600 | 7,000 |
| 1993/01/11 | 611 | 611 | 610 | 610 | 3,000 |
| 1993/01/08 | 610 | 612 | 610 | 612 | 3,000 |
| 1993/01/07 | 595 | 610 | 590 | 610 | 7,000 |
| 1993/01/06 | 595 | 595 | 595 | 595 | 5,000 |
| 1993/01/04 | 595 | 595 | 595 | 595 | 6,000 |