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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 1998/12/29 | 1,330 | 1,330 | 1,301 | 1,301 | 2,000 |
| 1998/12/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/12/25 | 1,240 | 1,300 | 1,240 | 1,300 | 5,000 |
| 1998/12/24 | 1,161 | 1,200 | 1,161 | 1,200 | 4,000 |
| 1998/12/22 | 1,359 | 1,360 | 1,359 | 1,360 | 6,000 |
| 1998/12/21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1998/12/18 | 1,330 | 1,380 | 1,330 | 1,360 | 16,000 |
| 1998/12/17 | 1,330 | 1,391 | 1,330 | 1,360 | 8,000 |
| 1998/12/16 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/12/15 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1998/12/14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1998/12/11 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1998/12/10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1998/12/09 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1998/12/07 | 1,330 | 1,340 | 1,330 | 1,330 | 11,000 |
| 1998/12/04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/12/03 | 1,350 | 1,360 | 1,350 | 1,358 | 19,000 |
| 1998/12/02 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 1998/11/30 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1998/11/27 | 1,350 | 1,360 | 1,349 | 1,350 | 28,000 |
| 1998/11/26 | 1,301 | 1,350 | 1,301 | 1,350 | 9,000 |
| 1998/11/25 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1998/11/24 | 1,303 | 1,310 | 1,290 | 1,300 | 42,000 |
| 1998/11/20 | 1,279 | 1,279 | 1,259 | 1,260 | 5,000 |
| 1998/11/05 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 1998/11/04 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 |
| 1998/10/27 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 |
| 1998/10/23 | 1,220 | 1,220 | 1,195 | 1,220 | 40,000 |
| 1998/10/22 | 1,210 | 1,220 | 1,210 | 1,220 | 57,000 |
| 1998/10/21 | 1,230 | 1,250 | 1,220 | 1,220 | 34,000 |
| 1998/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | 21,000 |
| 1998/10/19 | 1,231 | 1,250 | 1,231 | 1,250 | 16,000 |
| 1998/10/16 | 1,230 | 1,230 | 1,230 | 1,230 | 45,000 |
| 1998/10/15 | 1,211 | 1,240 | 1,211 | 1,230 | 15,000 |
| 1998/10/14 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1998/10/13 | 1,260 | 1,263 | 1,250 | 1,250 | 19,000 |
| 1998/10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 |
| 1998/10/09 | 1,399 | 1,399 | 1,300 | 1,300 | 19,000 |
| 1998/10/08 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 |
| 1998/10/06 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1998/10/05 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 |
| 1998/10/02 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 |
| 1998/10/01 | 1,300 | 1,300 | 1,280 | 1,290 | 61,000 |
| 1998/09/30 | 1,311 | 1,320 | 1,300 | 1,300 | 21,000 |
| 1998/09/28 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 |
| 1998/09/25 | 1,455 | 1,456 | 1,446 | 1,450 | 9,000 |
| 1998/09/24 | 1,445 | 1,456 | 1,445 | 1,456 | 5,000 |
| 1998/09/22 | 1,430 | 1,430 | 1,420 | 1,430 | 6,000 |
| 1998/09/18 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1998/09/17 | 1,560 | 1,570 | 1,560 | 1,560 | 69,000 |
| 1998/09/14 | 1,590 | 1,590 | 1,560 | 1,560 | 15,000 |
| 1998/09/11 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 |
| 1998/09/10 | 1,585 | 1,585 | 1,580 | 1,580 | 2,000 |
| 1998/09/09 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1998/09/08 | 1,600 | 1,600 | 1,580 | 1,580 | 16,000 |
| 1998/09/07 | 1,589 | 1,630 | 1,589 | 1,600 | 7,000 |
| 1998/09/04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/09/03 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1998/09/02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1998/09/01 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 |
| 1998/08/31 | 1,595 | 1,595 | 1,550 | 1,550 | 5,000 |
| 1998/08/28 | 1,591 | 1,591 | 1,565 | 1,565 | 3,000 |
| 1998/08/27 | 1,591 | 1,591 | 1,591 | 1,591 | 2,000 |
| 1998/08/26 | 1,560 | 1,580 | 1,560 | 1,561 | 82,000 |
| 1998/08/25 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 |
| 1998/08/24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1998/08/21 | 1,569 | 1,569 | 1,560 | 1,560 | 3,000 |
| 1998/08/20 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 |
| 1998/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/08/14 | 1,650 | 1,650 | 1,640 | 1,650 | 9,000 |
| 1998/08/13 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
| 1998/08/12 | 1,640 | 1,640 | 1,640 | 1,640 | 17,000 |
| 1998/08/11 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1998/08/10 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 1998/08/07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/08/06 | 1,621 | 1,621 | 1,620 | 1,620 | 3,000 |
| 1998/08/05 | 1,639 | 1,640 | 1,620 | 1,620 | 6,000 |
| 1998/08/04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/07/31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/07/30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/07/29 | 1,590 | 1,609 | 1,590 | 1,601 | 26,000 |
| 1998/07/28 | 1,619 | 1,619 | 1,600 | 1,612 | 7,000 |
| 1998/07/24 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 1998/07/23 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 1998/07/22 | 1,690 | 1,690 | 1,670 | 1,670 | 5,000 |
| 1998/07/21 | 1,631 | 1,631 | 1,631 | 1,631 | 2,000 |
| 1998/07/17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1998/07/16 | 1,601 | 1,601 | 1,600 | 1,600 | 5,000 |
| 1998/07/15 | 1,600 | 1,601 | 1,600 | 1,601 | 4,000 |
| 1998/07/14 | 1,649 | 1,660 | 1,630 | 1,630 | 13,000 |
| 1998/07/13 | 1,656 | 1,656 | 1,640 | 1,650 | 3,000 |
| 1998/07/10 | 1,653 | 1,656 | 1,653 | 1,656 | 6,000 |
| 1998/07/09 | 1,670 | 1,670 | 1,652 | 1,652 | 3,000 |
| 1998/07/08 | 1,653 | 1,653 | 1,652 | 1,652 | 2,000 |
| 1998/07/07 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 |
| 1998/07/06 | 1,667 | 1,691 | 1,660 | 1,680 | 24,000 |
| 1998/07/03 | 1,650 | 1,650 | 1,640 | 1,650 | 23,000 |
| 1998/07/02 | 1,601 | 1,650 | 1,601 | 1,645 | 15,000 |
| 1998/07/01 | 1,530 | 1,600 | 1,500 | 1,600 | 9,000 |
| 1998/06/30 | 1,465 | 1,500 | 1,465 | 1,500 | 2,000 |
| 1998/06/24 | 1,485 | 1,485 | 1,465 | 1,465 | 2,000 |
| 1998/06/23 | 1,460 | 1,470 | 1,460 | 1,465 | 7,000 |
| 1998/06/22 | 1,519 | 1,519 | 1,500 | 1,510 | 4,000 |
| 1998/06/19 | 1,550 | 1,550 | 1,500 | 1,520 | 12,000 |
| 1998/06/18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/06/17 | 1,540 | 1,570 | 1,531 | 1,570 | 8,000 |
| 1998/06/11 | 1,680 | 1,680 | 1,640 | 1,650 | 20,000 |
| 1998/06/10 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 |
| 1998/06/09 | 1,610 | 1,610 | 1,600 | 1,600 | 23,000 |
| 1998/06/08 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 |
| 1998/06/04 | 1,600 | 1,630 | 1,580 | 1,620 | 29,000 |
| 1998/06/03 | 1,570 | 1,600 | 1,570 | 1,600 | 17,000 |
| 1998/06/02 | 1,530 | 1,540 | 1,530 | 1,540 | 12,000 |
| 1998/06/01 | 1,530 | 1,540 | 1,530 | 1,530 | 10,000 |
| 1998/05/28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1998/05/27 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1998/05/26 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1998/05/25 | 1,481 | 1,530 | 1,480 | 1,530 | 41,000 |
| 1998/05/22 | 1,340 | 1,465 | 1,340 | 1,420 | 72,000 |
| 1998/05/21 | 1,330 | 1,340 | 1,330 | 1,340 | 26,000 |
| 1998/05/20 | 1,339 | 1,340 | 1,330 | 1,340 | 12,000 |
| 1998/05/19 | 1,340 | 1,340 | 1,340 | 1,340 | 17,000 |
| 1998/05/18 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 |
| 1998/05/15 | 1,459 | 1,459 | 1,370 | 1,370 | 27,000 |
| 1998/05/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/05/13 | 1,450 | 1,450 | 1,430 | 1,440 | 8,000 |
| 1998/05/12 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 |
| 1998/05/11 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 |
| 1998/05/08 | 1,445 | 1,445 | 1,440 | 1,440 | 10,000 |
| 1998/05/07 | 1,449 | 1,449 | 1,445 | 1,445 | 2,000 |
| 1998/05/06 | 1,480 | 1,480 | 1,460 | 1,460 | 6,000 |
| 1998/05/01 | 1,459 | 1,460 | 1,450 | 1,450 | 4,000 |
| 1998/04/30 | 1,479 | 1,479 | 1,460 | 1,460 | 6,000 |
| 1998/04/28 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1998/04/27 | 1,490 | 1,490 | 1,481 | 1,481 | 5,000 |
| 1998/04/24 | 1,490 | 1,490 | 1,480 | 1,490 | 7,000 |
| 1998/04/23 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1998/04/22 | 1,451 | 1,451 | 1,450 | 1,450 | 2,000 |
| 1998/04/21 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1998/04/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1998/04/17 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 1998/04/16 | 1,390 | 1,410 | 1,390 | 1,410 | 9,000 |
| 1998/04/15 | 1,310 | 1,310 | 1,300 | 1,310 | 7,000 |
| 1998/04/10 | 1,320 | 1,330 | 1,280 | 1,330 | 38,000 |
| 1998/04/09 | 1,290 | 1,310 | 1,290 | 1,310 | 22,000 |
| 1998/04/08 | 1,300 | 1,300 | 1,280 | 1,290 | 8,000 |
| 1998/04/07 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 1998/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/04/03 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 |
| 1998/04/02 | 1,290 | 1,310 | 1,290 | 1,310 | 16,000 |
| 1998/04/01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/03/31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/03/26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1998/03/25 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1998/03/24 | 1,330 | 1,330 | 1,280 | 1,280 | 16,000 |
| 1998/03/23 | 1,350 | 1,350 | 1,340 | 1,340 | 30,000 |
| 1998/03/20 | 1,360 | 1,380 | 1,350 | 1,380 | 11,000 |
| 1998/03/19 | 1,340 | 1,350 | 1,300 | 1,350 | 12,000 |
| 1998/03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1998/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 |
| 1998/03/16 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 |
| 1998/03/13 | 1,420 | 1,420 | 1,420 | 1,420 | 11,000 |
| 1998/03/12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1998/03/11 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1998/03/10 | 1,430 | 1,450 | 1,400 | 1,400 | 12,000 |
| 1998/03/09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/03/06 | 1,440 | 1,470 | 1,440 | 1,470 | 3,000 |
| 1998/03/05 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 |
| 1998/03/04 | 1,450 | 1,470 | 1,450 | 1,450 | 25,000 |
| 1998/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1998/02/27 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1998/02/26 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1998/02/24 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 |
| 1998/02/23 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 |
| 1998/02/20 | 1,450 | 1,450 | 1,400 | 1,410 | 20,000 |
| 1998/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1998/02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1998/02/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1998/02/16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1998/02/13 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 |
| 1998/02/12 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1998/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1998/01/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/01/28 | 1,590 | 1,600 | 1,590 | 1,590 | 4,000 |
| 1998/01/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1998/01/26 | 1,490 | 1,550 | 1,490 | 1,550 | 4,000 |
| 1998/01/23 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 |
| 1998/01/22 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1998/01/21 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1998/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1998/01/19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1998/01/16 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1998/01/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1998/01/09 | 1,260 | 1,270 | 1,230 | 1,270 | 18,000 |
| 1998/01/08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1998/01/07 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 1998/01/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1998/01/05 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |