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 |
|---|---|---|---|---|---|
| 1996/12/27 | 931 | 950 | 931 | 950 | 4,000 |
| 1996/12/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/25 | 935 | 950 | 925 | 950 | 17,000 |
| 1996/12/24 | 956 | 960 | 945 | 945 | 11,000 |
| 1996/12/20 | 965 | 970 | 957 | 960 | 41,000 |
| 1996/12/19 | 970 | 979 | 966 | 966 | 87,000 |
| 1996/12/18 | 955 | 990 | 955 | 980 | 101,000 |
| 1996/12/17 | 910 | 960 | 910 | 951 | 58,000 |
| 1996/12/16 | 910 | 920 | 910 | 910 | 13,000 |
| 1996/12/13 | 900 | 900 | 889 | 900 | 9,000 |
| 1996/12/12 | 905 | 910 | 905 | 910 | 6,000 |
| 1996/12/11 | 910 | 915 | 901 | 915 | 13,000 |
| 1996/12/10 | 946 | 958 | 920 | 920 | 21,000 |
| 1996/12/09 | 914 | 970 | 914 | 945 | 69,000 |
| 1996/12/06 | 920 | 920 | 910 | 910 | 22,000 |
| 1996/12/05 | 883 | 930 | 883 | 930 | 28,000 |
| 1996/12/04 | 889 | 900 | 880 | 893 | 32,000 |
| 1996/12/03 | 893 | 893 | 890 | 893 | 3,000 |
| 1996/12/02 | 880 | 895 | 880 | 894 | 37,000 |
| 1996/11/29 | 865 | 890 | 865 | 880 | 23,000 |
| 1996/11/28 | 861 | 862 | 861 | 862 | 18,000 |
| 1996/11/27 | 884 | 884 | 861 | 861 | 3,000 |
| 1996/11/26 | 879 | 889 | 874 | 889 | 22,000 |
| 1996/11/25 | 851 | 880 | 851 | 880 | 18,000 |
| 1996/11/22 | 850 | 851 | 850 | 851 | 2,000 |
| 1996/11/21 | 854 | 870 | 844 | 860 | 24,000 |
| 1996/11/20 | 853 | 854 | 853 | 854 | 4,000 |
| 1996/11/19 | 850 | 854 | 850 | 854 | 5,000 |
| 1996/11/15 | 842 | 843 | 842 | 843 | 5,000 |
| 1996/11/14 | 838 | 838 | 838 | 838 | 2,000 |
| 1996/11/13 | 835 | 841 | 835 | 841 | 7,000 |
| 1996/11/12 | 821 | 830 | 821 | 830 | 6,000 |
| 1996/11/11 | 821 | 821 | 820 | 820 | 6,000 |
| 1996/11/08 | 830 | 830 | 820 | 820 | 6,000 |
| 1996/11/07 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/11/06 | 835 | 835 | 835 | 835 | 18,000 |
| 1996/11/05 | 837 | 840 | 830 | 840 | 6,000 |
| 1996/11/01 | 840 | 840 | 840 | 840 | 24,000 |
| 1996/10/31 | 830 | 840 | 830 | 840 | 5,000 |
| 1996/10/30 | 810 | 830 | 810 | 815 | 5,000 |
| 1996/10/29 | 805 | 805 | 805 | 805 | 11,000 |
| 1996/10/28 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/10/23 | 801 | 801 | 795 | 795 | 9,000 |
| 1996/10/22 | 806 | 806 | 806 | 806 | 2,000 |
| 1996/10/16 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/10/15 | 805 | 805 | 803 | 803 | 4,000 |
| 1996/10/14 | 810 | 810 | 805 | 805 | 6,000 |
| 1996/10/11 | 823 | 825 | 823 | 825 | 6,000 |
| 1996/10/08 | 827 | 827 | 823 | 823 | 11,000 |
| 1996/10/03 | 825 | 830 | 823 | 830 | 8,000 |
| 1996/10/02 | 827 | 827 | 827 | 827 | 3,000 |
| 1996/10/01 | 825 | 827 | 825 | 827 | 3,000 |
| 1996/09/30 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/09/27 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/09/26 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/09/25 | 840 | 840 | 830 | 830 | 3,000 |
| 1996/09/24 | 850 | 850 | 840 | 840 | 3,000 |
| 1996/09/20 | 856 | 860 | 850 | 850 | 7,000 |
| 1996/09/18 | 850 | 855 | 850 | 850 | 8,000 |
| 1996/09/17 | 855 | 855 | 850 | 850 | 4,000 |
| 1996/09/13 | 855 | 855 | 838 | 838 | 3,000 |
| 1996/09/12 | 838 | 855 | 838 | 855 | 10,000 |
| 1996/09/11 | 838 | 838 | 838 | 838 | 7,000 |
| 1996/09/10 | 831 | 843 | 831 | 843 | 2,000 |
| 1996/09/09 | 829 | 830 | 829 | 830 | 18,000 |
| 1996/09/06 | 827 | 830 | 827 | 830 | 2,000 |
| 1996/09/05 | 827 | 827 | 827 | 827 | 2,000 |
| 1996/09/04 | 827 | 827 | 825 | 827 | 6,000 |
| 1996/09/03 | 830 | 830 | 827 | 830 | 4,000 |
| 1996/09/02 | 825 | 830 | 825 | 830 | 9,000 |
| 1996/08/30 | 831 | 831 | 825 | 830 | 8,000 |
| 1996/08/29 | 825 | 831 | 825 | 831 | 6,000 |
| 1996/08/28 | 821 | 825 | 821 | 825 | 4,000 |
| 1996/08/27 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/08/26 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/08/23 | 821 | 821 | 820 | 821 | 7,000 |
| 1996/08/22 | 821 | 821 | 820 | 820 | 2,000 |
| 1996/08/21 | 809 | 810 | 809 | 809 | 5,000 |
| 1996/08/20 | 820 | 820 | 801 | 801 | 6,000 |
| 1996/08/19 | 800 | 801 | 800 | 801 | 5,000 |
| 1996/08/16 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/08/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/08/13 | 798 | 798 | 798 | 798 | 1,000 |
| 1996/08/12 | 798 | 798 | 798 | 798 | 1,000 |
| 1996/08/09 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/08/02 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/08/01 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/07/31 | 830 | 830 | 825 | 825 | 7,000 |
| 1996/07/30 | 835 | 835 | 830 | 830 | 4,000 |
| 1996/07/26 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/07/25 | 840 | 841 | 837 | 837 | 9,000 |
| 1996/07/24 | 842 | 842 | 841 | 841 | 9,000 |
| 1996/07/23 | 842 | 842 | 842 | 842 | 3,000 |
| 1996/07/19 | 842 | 842 | 840 | 840 | 2,000 |
| 1996/07/18 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/07/16 | 844 | 844 | 843 | 843 | 3,000 |
| 1996/07/15 | 870 | 870 | 843 | 843 | 3,000 |
| 1996/07/11 | 850 | 851 | 850 | 850 | 5,000 |
| 1996/07/09 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/07/05 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/07/04 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/07/03 | 850 | 850 | 840 | 841 | 9,000 |
| 1996/07/02 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/07/01 | 841 | 845 | 840 | 840 | 7,000 |
| 1996/06/28 | 840 | 850 | 837 | 837 | 15,000 |
| 1996/06/27 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/06/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/06/24 | 837 | 837 | 837 | 837 | 2,000 |
| 1996/06/21 | 841 | 846 | 835 | 835 | 10,000 |
| 1996/06/20 | 849 | 849 | 840 | 840 | 3,000 |
| 1996/06/19 | 840 | 840 | 835 | 840 | 8,000 |
| 1996/06/18 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/06/17 | 851 | 851 | 850 | 850 | 12,000 |
| 1996/06/13 | 813 | 820 | 813 | 820 | 2,000 |
| 1996/06/07 | 813 | 813 | 813 | 813 | 1,000 |
| 1996/06/05 | 820 | 820 | 811 | 811 | 20,000 |
| 1996/06/04 | 815 | 815 | 815 | 815 | 2,000 |
| 1996/06/03 | 828 | 830 | 810 | 810 | 15,000 |
| 1996/05/31 | 841 | 841 | 820 | 821 | 13,000 |
| 1996/05/30 | 858 | 858 | 826 | 831 | 13,000 |
| 1996/05/29 | 868 | 868 | 868 | 868 | 4,000 |
| 1996/05/28 | 868 | 868 | 868 | 868 | 3,000 |
| 1996/05/27 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/05/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/05/23 | 888 | 890 | 888 | 890 | 3,000 |
| 1996/05/22 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/05/21 | 900 | 900 | 900 | 900 | 11,000 |
| 1996/05/17 | 905 | 905 | 900 | 900 | 30,000 |
| 1996/05/16 | 915 | 915 | 910 | 910 | 14,000 |
| 1996/05/15 | 901 | 910 | 901 | 910 | 5,000 |
| 1996/05/14 | 900 | 900 | 900 | 900 | 6,000 |
| 1996/05/13 | 920 | 920 | 900 | 900 | 4,000 |
| 1996/05/10 | 919 | 920 | 910 | 910 | 17,000 |
| 1996/05/09 | 920 | 921 | 910 | 920 | 10,000 |
| 1996/05/08 | 910 | 920 | 910 | 920 | 11,000 |
| 1996/05/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/05/02 | 915 | 915 | 910 | 915 | 20,000 |
| 1996/05/01 | 910 | 915 | 910 | 910 | 9,000 |
| 1996/04/30 | 910 | 911 | 910 | 910 | 11,000 |
| 1996/04/26 | 916 | 916 | 915 | 915 | 5,000 |
| 1996/04/25 | 929 | 930 | 915 | 915 | 6,000 |
| 1996/04/24 | 935 | 935 | 925 | 935 | 14,000 |
| 1996/04/23 | 900 | 950 | 895 | 935 | 44,000 |
| 1996/04/22 | 890 | 895 | 885 | 885 | 14,000 |
| 1996/04/19 | 869 | 885 | 865 | 880 | 25,000 |
| 1996/04/18 | 878 | 898 | 855 | 870 | 63,000 |
| 1996/04/17 | 844 | 878 | 840 | 878 | 28,000 |
| 1996/04/16 | 826 | 840 | 826 | 840 | 9,000 |
| 1996/04/15 | 830 | 830 | 821 | 821 | 7,000 |
| 1996/04/12 | 830 | 830 | 820 | 820 | 9,000 |
| 1996/04/11 | 825 | 830 | 821 | 830 | 8,000 |
| 1996/04/10 | 825 | 830 | 820 | 825 | 10,000 |
| 1996/04/09 | 820 | 838 | 820 | 830 | 6,000 |
| 1996/04/08 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/04/05 | 805 | 805 | 800 | 800 | 3,000 |
| 1996/04/04 | 800 | 801 | 800 | 801 | 5,000 |
| 1996/04/03 | 820 | 825 | 820 | 820 | 12,000 |
| 1996/04/02 | 790 | 820 | 790 | 820 | 10,000 |
| 1996/04/01 | 790 | 790 | 781 | 781 | 10,000 |
| 1996/03/28 | 775 | 775 | 750 | 750 | 6,000 |
| 1996/03/27 | 775 | 775 | 775 | 775 | 1,000 |
| 1996/03/26 | 790 | 800 | 790 | 790 | 3,000 |
| 1996/03/25 | 790 | 790 | 790 | 790 | 3,000 |
| 1996/03/22 | 785 | 790 | 785 | 790 | 2,000 |
| 1996/03/21 | 780 | 787 | 776 | 787 | 7,000 |
| 1996/03/19 | 780 | 780 | 775 | 775 | 11,000 |
| 1996/03/18 | 778 | 780 | 778 | 779 | 8,000 |
| 1996/03/15 | 750 | 755 | 750 | 755 | 7,000 |
| 1996/03/13 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/03/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/03/05 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/03/04 | 779 | 779 | 779 | 779 | 2,000 |
| 1996/03/01 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/02/29 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/02/28 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/02/27 | 782 | 782 | 780 | 780 | 4,000 |
| 1996/02/26 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/02/23 | 788 | 788 | 788 | 788 | 1,000 |
| 1996/02/22 | 782 | 782 | 782 | 782 | 3,000 |
| 1996/02/21 | 788 | 788 | 782 | 782 | 2,000 |
| 1996/02/20 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/02/16 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/02/15 | 795 | 795 | 795 | 795 | 4,000 |
| 1996/02/14 | 797 | 797 | 797 | 797 | 1,000 |
| 1996/02/13 | 797 | 797 | 796 | 796 | 2,000 |
| 1996/02/09 | 805 | 805 | 795 | 795 | 2,000 |
| 1996/02/08 | 790 | 790 | 788 | 788 | 2,000 |
| 1996/02/07 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/02/06 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/02/05 | 779 | 790 | 779 | 790 | 6,000 |
| 1996/02/02 | 820 | 822 | 805 | 805 | 10,000 |
| 1996/01/31 | 810 | 810 | 800 | 800 | 4,000 |
| 1996/01/30 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/01/29 | 786 | 790 | 786 | 790 | 4,000 |
| 1996/01/26 | 780 | 780 | 780 | 780 | 6,000 |
| 1996/01/25 | 780 | 780 | 770 | 780 | 6,000 |
| 1996/01/24 | 780 | 780 | 780 | 780 | 6,000 |
| 1996/01/23 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/01/22 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/01/19 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/01/18 | 811 | 811 | 805 | 805 | 4,000 |
| 1996/01/17 | 825 | 825 | 811 | 820 | 14,000 |
| 1996/01/16 | 800 | 825 | 800 | 815 | 11,000 |
| 1996/01/12 | 782 | 795 | 782 | 795 | 5,000 |
| 1996/01/11 | 790 | 793 | 780 | 782 | 6,000 |
| 1996/01/10 | 772 | 780 | 772 | 780 | 4,000 |
| 1996/01/09 | 769 | 770 | 765 | 770 | 7,000 |
| 1996/01/08 | 799 | 799 | 790 | 790 | 7,000 |
| 1996/01/05 | 801 | 801 | 801 | 801 | 2,000 |