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 |
|---|---|---|---|---|---|
| 1994/12/30 | 856 | 856 | 856 | 856 | 1,000 |
| 1994/12/29 | 850 | 850 | 850 | 850 | 3,000 |
| 1994/12/28 | 860 | 860 | 860 | 860 | 2,000 |
| 1994/12/27 | 851 | 851 | 851 | 851 | 1,000 |
| 1994/12/26 | 836 | 844 | 836 | 840 | 20,000 |
| 1994/12/22 | 841 | 845 | 835 | 835 | 11,000 |
| 1994/12/21 | 830 | 830 | 828 | 828 | 18,000 |
| 1994/12/20 | 830 | 830 | 827 | 830 | 19,000 |
| 1994/12/19 | 830 | 830 | 830 | 830 | 60,000 |
| 1994/12/16 | 850 | 850 | 850 | 850 | 4,000 |
| 1994/12/15 | 868 | 868 | 853 | 853 | 8,000 |
| 1994/12/09 | 949 | 949 | 949 | 949 | 1,000 |
| 1994/12/07 | 920 | 920 | 920 | 920 | 1,000 |
| 1994/12/06 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/12/05 | 950 | 950 | 950 | 950 | 4,000 |
| 1994/11/28 | 881 | 881 | 881 | 881 | 6,000 |
| 1994/11/25 | 871 | 871 | 871 | 871 | 1,000 |
| 1994/11/24 | 880 | 880 | 879 | 879 | 6,000 |
| 1994/11/22 | 881 | 881 | 881 | 881 | 5,000 |
| 1994/11/21 | 890 | 891 | 890 | 891 | 5,000 |
| 1994/11/18 | 890 | 890 | 890 | 890 | 1,000 |
| 1994/11/17 | 890 | 890 | 890 | 890 | 1,000 |
| 1994/11/15 | 885 | 885 | 880 | 880 | 14,000 |
| 1994/11/14 | 880 | 886 | 880 | 886 | 4,000 |
| 1994/11/11 | 905 | 905 | 890 | 890 | 7,000 |
| 1994/11/10 | 925 | 925 | 925 | 925 | 1,000 |
| 1994/11/09 | 950 | 950 | 940 | 940 | 2,000 |
| 1994/11/08 | 940 | 950 | 940 | 950 | 2,000 |
| 1994/11/07 | 970 | 970 | 960 | 960 | 3,000 |
| 1994/11/04 | 980 | 980 | 970 | 970 | 16,000 |
| 1994/11/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/10/31 | 949 | 950 | 948 | 950 | 4,000 |
| 1994/10/28 | 940 | 940 | 940 | 940 | 16,000 |
| 1994/10/21 | 935 | 935 | 932 | 932 | 3,000 |
| 1994/10/20 | 940 | 940 | 935 | 935 | 3,000 |
| 1994/10/19 | 950 | 950 | 940 | 940 | 2,000 |
| 1994/10/17 | 942 | 942 | 942 | 942 | 1,000 |
| 1994/10/13 | 912 | 915 | 912 | 912 | 4,000 |
| 1994/10/12 | 901 | 902 | 901 | 902 | 11,000 |
| 1994/10/11 | 901 | 901 | 901 | 901 | 1,000 |
| 1994/10/07 | 900 | 900 | 900 | 900 | 4,000 |
| 1994/10/05 | 925 | 930 | 925 | 930 | 8,000 |
| 1994/10/04 | 934 | 940 | 931 | 931 | 8,000 |
| 1994/10/03 | 925 | 931 | 925 | 931 | 6,000 |
| 1994/09/30 | 930 | 930 | 922 | 925 | 9,000 |
| 1994/09/29 | 922 | 922 | 922 | 922 | 1,000 |
| 1994/09/28 | 900 | 910 | 900 | 910 | 4,000 |
| 1994/09/27 | 910 | 910 | 900 | 900 | 5,000 |
| 1994/09/26 | 917 | 917 | 917 | 917 | 2,000 |
| 1994/09/22 | 930 | 930 | 925 | 925 | 3,000 |
| 1994/09/21 | 932 | 935 | 931 | 932 | 5,000 |
| 1994/09/20 | 935 | 940 | 930 | 930 | 8,000 |
| 1994/09/19 | 936 | 936 | 936 | 936 | 5,000 |
| 1994/09/16 | 940 | 940 | 940 | 940 | 6,000 |
| 1994/09/14 | 941 | 941 | 941 | 941 | 2,000 |
| 1994/09/12 | 936 | 940 | 936 | 940 | 2,000 |
| 1994/09/09 | 931 | 940 | 931 | 935 | 9,000 |
| 1994/09/08 | 930 | 940 | 930 | 940 | 7,000 |
| 1994/09/07 | 979 | 979 | 950 | 950 | 3,000 |
| 1994/09/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/09/05 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1994/09/02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1994/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/08/31 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1994/08/30 | 1,030 | 1,030 | 1,000 | 1,010 | 12,000 |
| 1994/08/29 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1994/08/25 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 |
| 1994/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/08/23 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1994/08/18 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1994/08/17 | 1,080 | 1,100 | 1,040 | 1,070 | 10,000 |
| 1994/08/16 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 1994/08/15 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1994/08/12 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1994/08/11 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1994/08/10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1994/08/08 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1994/08/05 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1994/08/04 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1994/08/03 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1994/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/08/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/07/29 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1994/07/28 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
| 1994/07/27 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 |
| 1994/07/26 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 |
| 1994/07/25 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 1994/07/22 | 1,300 | 1,300 | 1,200 | 1,200 | 123,000 |
| 1994/07/21 | 1,160 | 1,320 | 1,160 | 1,280 | 226,000 |
| 1994/07/20 | 1,110 | 1,180 | 1,090 | 1,180 | 29,000 |
| 1994/07/19 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1994/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1994/07/14 | 1,080 | 1,140 | 1,080 | 1,140 | 6,000 |
| 1994/07/13 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1994/07/12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1994/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1994/07/08 | 1,180 | 1,180 | 1,170 | 1,180 | 17,000 |
| 1994/07/07 | 1,170 | 1,190 | 1,170 | 1,180 | 31,000 |
| 1994/07/06 | 1,140 | 1,190 | 1,140 | 1,180 | 76,000 |
| 1994/07/05 | 1,170 | 1,190 | 1,150 | 1,160 | 77,000 |
| 1994/07/04 | 1,160 | 1,190 | 1,130 | 1,130 | 164,000 |
| 1994/07/01 | 1,020 | 1,140 | 1,020 | 1,100 | 161,000 |
| 1994/06/30 | 1,010 | 1,040 | 1,010 | 1,030 | 5,000 |
| 1994/06/29 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 |
| 1994/06/27 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1994/06/24 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1994/06/23 | 1,050 | 1,070 | 1,040 | 1,050 | 6,000 |
| 1994/06/22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1994/06/20 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1994/06/17 | 1,100 | 1,100 | 1,090 | 1,090 | 51,000 |
| 1994/06/16 | 1,000 | 1,070 | 1,000 | 1,070 | 25,000 |
| 1994/06/15 | 990 | 999 | 990 | 990 | 21,000 |
| 1994/06/14 | 1,000 | 1,000 | 990 | 990 | 14,000 |
| 1994/06/13 | 985 | 1,000 | 985 | 1,000 | 4,000 |
| 1994/06/10 | 1,020 | 1,020 | 981 | 1,000 | 14,000 |
| 1994/06/09 | 1,020 | 1,020 | 999 | 1,000 | 16,000 |
| 1994/06/08 | 981 | 1,020 | 981 | 1,010 | 16,000 |
| 1994/06/07 | 995 | 995 | 980 | 980 | 7,000 |
| 1994/06/06 | 997 | 997 | 997 | 997 | 1,000 |
| 1994/06/03 | 999 | 999 | 999 | 999 | 2,000 |
| 1994/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/06/01 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1994/05/30 | 985 | 995 | 985 | 995 | 14,000 |
| 1994/05/27 | 1,000 | 1,010 | 991 | 995 | 13,000 |
| 1994/05/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/05/25 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1994/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1994/05/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/05/17 | 1,040 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1994/05/16 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1994/05/13 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1994/05/11 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 1994/05/09 | 995 | 995 | 995 | 995 | 1,000 |
| 1994/05/06 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 1994/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 |
| 1994/04/21 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/04/18 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/04/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/04/14 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1994/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/04/12 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 |
| 1994/04/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/04/08 | 1,100 | 1,100 | 1,060 | 1,100 | 32,000 |
| 1994/04/07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1994/04/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/04/04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1994/04/01 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1994/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/03/30 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1994/03/29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/03/28 | 1,050 | 1,070 | 1,050 | 1,060 | 11,000 |
| 1994/03/25 | 1,090 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1994/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1994/03/23 | 1,120 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1994/03/22 | 1,090 | 1,130 | 1,090 | 1,130 | 15,000 |
| 1994/03/18 | 1,090 | 1,120 | 1,090 | 1,120 | 18,000 |
| 1994/03/17 | 1,080 | 1,100 | 1,070 | 1,090 | 17,000 |
| 1994/03/16 | 1,090 | 1,100 | 1,060 | 1,070 | 26,000 |
| 1994/03/15 | 1,110 | 1,120 | 1,090 | 1,090 | 19,000 |
| 1994/03/14 | 1,120 | 1,120 | 1,080 | 1,090 | 25,000 |
| 1994/03/11 | 1,040 | 1,120 | 1,040 | 1,110 | 38,000 |
| 1994/03/10 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1994/03/09 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1994/03/08 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1994/03/07 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1994/03/04 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1994/03/03 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1994/03/02 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1994/03/01 | 1,000 | 1,050 | 1,000 | 1,050 | 15,000 |
| 1994/02/28 | 1,040 | 1,050 | 1,000 | 1,000 | 16,000 |
| 1994/02/25 | 1,020 | 1,040 | 1,020 | 1,020 | 19,000 |
| 1994/02/24 | 975 | 1,020 | 975 | 1,020 | 5,000 |
| 1994/02/23 | 975 | 975 | 975 | 975 | 2,000 |
| 1994/02/22 | 975 | 975 | 970 | 975 | 7,000 |
| 1994/02/21 | 990 | 990 | 975 | 975 | 3,000 |
| 1994/02/18 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1994/02/17 | 970 | 980 | 970 | 980 | 5,000 |
| 1994/02/16 | 960 | 980 | 960 | 980 | 9,000 |
| 1994/02/15 | 975 | 975 | 960 | 960 | 16,000 |
| 1994/02/14 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1994/02/10 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1994/02/09 | 1,040 | 1,040 | 980 | 980 | 10,000 |
| 1994/02/08 | 1,000 | 1,040 | 1,000 | 1,040 | 24,000 |
| 1994/02/07 | 991 | 992 | 991 | 992 | 5,000 |
| 1994/02/04 | 980 | 980 | 980 | 980 | 4,000 |
| 1994/02/03 | 970 | 980 | 950 | 950 | 12,000 |
| 1994/02/02 | 951 | 980 | 950 | 980 | 30,000 |
| 1994/01/27 | 850 | 850 | 850 | 850 | 3,000 |
| 1994/01/26 | 850 | 850 | 843 | 843 | 11,000 |
| 1994/01/25 | 850 | 860 | 850 | 855 | 7,000 |
| 1994/01/20 | 900 | 905 | 900 | 900 | 15,000 |
| 1994/01/19 | 900 | 910 | 900 | 900 | 9,000 |
| 1994/01/18 | 856 | 899 | 856 | 899 | 11,000 |
| 1994/01/17 | 850 | 852 | 850 | 852 | 6,000 |
| 1994/01/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1994/01/13 | 850 | 851 | 850 | 850 | 6,000 |
| 1994/01/12 | 840 | 840 | 840 | 840 | 2,000 |
| 1994/01/11 | 850 | 850 | 840 | 840 | 5,000 |
| 1994/01/10 | 850 | 850 | 850 | 850 | 3,000 |
| 1994/01/07 | 821 | 821 | 820 | 820 | 2,000 |
| 1994/01/06 | 800 | 800 | 800 | 800 | 19,000 |
| 1994/01/04 | 750 | 750 | 750 | 750 | 1,000 |