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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,300 | 4,370 | 4,300 | 4,340 | 32,400 |
| 2003/12/29 | 4,180 | 4,330 | 4,150 | 4,300 | 75,300 |
| 2003/12/26 | 4,170 | 4,200 | 4,080 | 4,170 | 41,700 |
| 2003/12/25 | 4,130 | 4,190 | 4,110 | 4,170 | 38,400 |
| 2003/12/24 | 4,130 | 4,170 | 4,110 | 4,130 | 35,600 |
| 2003/12/22 | 4,000 | 4,090 | 4,000 | 4,080 | 36,500 |
| 2003/12/19 | 4,090 | 4,100 | 4,010 | 4,030 | 79,000 |
| 2003/12/18 | 4,040 | 4,100 | 3,970 | 3,990 | 98,900 |
| 2003/12/17 | 4,020 | 4,120 | 3,970 | 3,980 | 159,300 |
| 2003/12/16 | 4,020 | 4,090 | 3,930 | 4,070 | 96,300 |
| 2003/12/15 | 4,050 | 4,100 | 4,000 | 4,050 | 139,700 |
| 2003/12/12 | 4,120 | 4,130 | 3,990 | 4,010 | 146,600 |
| 2003/12/11 | 3,990 | 4,080 | 3,980 | 4,000 | 113,600 |
| 2003/12/10 | 4,010 | 4,010 | 3,940 | 3,990 | 75,800 |
| 2003/12/09 | 4,010 | 4,050 | 3,990 | 4,010 | 45,100 |
| 2003/12/08 | 4,080 | 4,080 | 3,940 | 4,010 | 101,500 |
| 2003/12/05 | 4,170 | 4,210 | 4,070 | 4,080 | 94,800 |
| 2003/12/04 | 4,240 | 4,240 | 4,130 | 4,150 | 136,300 |
| 2003/12/03 | 4,300 | 4,390 | 4,180 | 4,270 | 113,300 |
| 2003/12/02 | 4,410 | 4,450 | 4,340 | 4,430 | 134,500 |
| 2003/12/01 | 4,130 | 4,480 | 4,070 | 4,460 | 235,800 |
| 2003/11/28 | 4,160 | 4,180 | 4,110 | 4,140 | 101,800 |
| 2003/11/27 | 4,120 | 4,170 | 4,110 | 4,120 | 137,400 |
| 2003/11/26 | 3,990 | 4,090 | 3,990 | 4,060 | 146,700 |
| 2003/11/25 | 4,060 | 4,090 | 3,960 | 4,040 | 161,500 |
| 2003/11/21 | 3,800 | 3,900 | 3,790 | 3,860 | 75,100 |
| 2003/11/20 | 3,810 | 4,090 | 3,740 | 3,880 | 230,700 |
| 2003/11/19 | 3,840 | 3,850 | 3,680 | 3,710 | 170,700 |
| 2003/11/18 | 3,570 | 3,800 | 3,570 | 3,740 | 189,500 |
| 2003/11/17 | 3,820 | 3,820 | 3,550 | 3,620 | 112,600 |
| 2003/11/14 | 4,000 | 4,090 | 3,870 | 3,900 | 98,600 |
| 2003/11/13 | 4,070 | 4,150 | 3,950 | 4,020 | 219,300 |
| 2003/11/12 | 3,950 | 4,080 | 3,890 | 4,020 | 221,700 |
| 2003/11/11 | 4,200 | 4,210 | 4,050 | 4,100 | 83,900 |
| 2003/11/10 | 4,290 | 4,290 | 4,200 | 4,230 | 69,700 |
| 2003/11/07 | 4,330 | 4,420 | 4,250 | 4,300 | 84,400 |
| 2003/11/06 | 4,430 | 4,450 | 4,300 | 4,360 | 137,900 |
| 2003/11/05 | 4,420 | 4,540 | 4,420 | 4,480 | 78,100 |
| 2003/11/04 | 4,640 | 4,650 | 4,450 | 4,500 | 316,500 |
| 2003/10/31 | 4,500 | 4,600 | 4,390 | 4,390 | 138,700 |
| 2003/10/30 | 4,600 | 4,840 | 4,460 | 4,600 | 216,400 |
| 2003/10/29 | 4,380 | 4,710 | 4,370 | 4,630 | 278,300 |
| 2003/10/28 | 4,230 | 4,300 | 4,210 | 4,210 | 148,600 |
| 2003/10/27 | 4,190 | 4,240 | 4,110 | 4,180 | 204,400 |
| 2003/10/24 | 4,000 | 4,180 | 4,000 | 4,060 | 79,700 |
| 2003/10/23 | 4,140 | 4,180 | 3,930 | 3,980 | 115,400 |
| 2003/10/22 | 4,200 | 4,380 | 4,200 | 4,290 | 123,900 |
| 2003/10/21 | 4,320 | 4,390 | 4,110 | 4,180 | 191,100 |
| 2003/10/20 | 4,220 | 4,440 | 4,130 | 4,270 | 167,500 |
| 2003/10/17 | 3,960 | 4,300 | 3,950 | 4,070 | 157,300 |
| 2003/10/16 | 3,900 | 3,950 | 3,890 | 3,920 | 83,200 |
| 2003/10/15 | 3,920 | 3,950 | 3,810 | 3,890 | 82,100 |
| 2003/10/14 | 3,900 | 3,920 | 3,860 | 3,900 | 192,300 |
| 2003/10/10 | 3,900 | 3,910 | 3,860 | 3,870 | 46,800 |
| 2003/10/09 | 3,880 | 3,900 | 3,830 | 3,890 | 44,800 |
| 2003/10/08 | 3,900 | 3,990 | 3,880 | 3,930 | 99,400 |
| 2003/10/07 | 3,900 | 3,970 | 3,840 | 3,950 | 107,700 |
| 2003/10/06 | 3,840 | 3,930 | 3,830 | 3,900 | 134,900 |
| 2003/10/03 | 3,760 | 3,910 | 3,760 | 3,840 | 115,900 |
| 2003/10/02 | 3,980 | 3,980 | 3,800 | 3,860 | 71,700 |
| 2003/10/01 | 3,880 | 3,960 | 3,800 | 3,880 | 209,800 |
| 2003/09/30 | 3,700 | 3,860 | 3,690 | 3,800 | 157,200 |
| 2003/09/29 | 3,740 | 3,740 | 3,510 | 3,630 | 85,500 |
| 2003/09/26 | 3,290 | 3,600 | 3,260 | 3,600 | 129,700 |
| 2003/09/25 | 3,300 | 3,350 | 3,240 | 3,290 | 143,300 |
| 2003/09/24 | 3,500 | 3,540 | 3,400 | 3,450 | 105,700 |
| 2003/09/22 | 3,550 | 3,560 | 3,370 | 3,470 | 147,800 |
| 2003/09/19 | 3,660 | 3,760 | 3,650 | 3,700 | 96,600 |
| 2003/09/18 | 3,700 | 3,720 | 3,550 | 3,580 | 149,800 |
| 2003/09/17 | 3,750 | 3,800 | 3,590 | 3,650 | 131,400 |
| 2003/09/16 | 3,730 | 3,820 | 3,670 | 3,730 | 125,600 |
| 2003/09/12 | 3,740 | 3,850 | 3,650 | 3,830 | 138,000 |
| 2003/09/11 | 3,740 | 3,750 | 3,690 | 3,690 | 89,500 |
| 2003/09/10 | 3,840 | 3,840 | 3,750 | 3,750 | 74,600 |
| 2003/09/09 | 3,800 | 3,900 | 3,760 | 3,760 | 113,400 |
| 2003/09/08 | 3,710 | 3,760 | 3,650 | 3,670 | 66,500 |
| 2003/09/05 | 3,820 | 3,850 | 3,730 | 3,750 | 50,400 |
| 2003/09/04 | 3,850 | 3,960 | 3,850 | 3,860 | 54,000 |
| 2003/09/03 | 3,990 | 4,000 | 3,830 | 3,910 | 64,500 |
| 2003/09/02 | 4,080 | 4,080 | 3,940 | 3,960 | 75,800 |
| 2003/09/01 | 3,930 | 4,100 | 3,880 | 4,090 | 106,200 |
| 2003/08/29 | 3,780 | 4,020 | 3,780 | 3,900 | 111,100 |
| 2003/08/28 | 3,680 | 3,850 | 3,660 | 3,720 | 86,500 |
| 2003/08/27 | 3,920 | 4,000 | 3,830 | 3,830 | 83,700 |
| 2003/08/26 | 3,950 | 3,990 | 3,940 | 3,970 | 70,100 |
| 2003/08/25 | 3,920 | 4,110 | 3,900 | 4,050 | 55,900 |
| 2003/08/22 | 4,150 | 4,150 | 3,920 | 4,020 | 108,500 |
| 2003/08/21 | 3,850 | 4,300 | 3,830 | 4,180 | 151,300 |
| 2003/08/20 | 3,650 | 3,940 | 3,650 | 3,900 | 75,500 |
| 2003/08/19 | 3,880 | 3,880 | 3,700 | 3,750 | 62,000 |
| 2003/08/18 | 3,570 | 3,650 | 3,550 | 3,630 | 50,000 |
| 2003/08/15 | 3,490 | 3,630 | 3,420 | 3,570 | 127,900 |
| 2003/08/14 | 3,350 | 3,440 | 3,320 | 3,390 | 43,800 |
| 2003/08/13 | 3,500 | 3,500 | 3,390 | 3,410 | 65,000 |
| 2003/08/12 | 3,390 | 3,500 | 3,360 | 3,450 | 101,600 |
| 2003/08/11 | 3,370 | 3,420 | 3,350 | 3,390 | 65,900 |
| 2003/08/08 | 3,330 | 3,340 | 3,240 | 3,290 | 37,900 |
| 2003/08/07 | 3,310 | 3,370 | 3,300 | 3,330 | 58,300 |
| 2003/08/06 | 3,210 | 3,410 | 3,200 | 3,310 | 99,100 |
| 2003/08/05 | 3,420 | 3,450 | 3,400 | 3,410 | 110,100 |
| 2003/08/04 | 3,440 | 3,540 | 3,400 | 3,470 | 108,800 |
| 2003/08/01 | 3,500 | 3,560 | 3,470 | 3,490 | 154,300 |
| 2003/07/31 | 3,300 | 3,530 | 3,300 | 3,480 | 130,600 |
| 2003/07/30 | 3,430 | 3,450 | 3,350 | 3,390 | 77,900 |
| 2003/07/29 | 3,300 | 3,500 | 3,230 | 3,460 | 132,600 |
| 2003/07/28 | 3,300 | 3,300 | 3,230 | 3,280 | 75,800 |
| 2003/07/25 | 3,190 | 3,320 | 3,180 | 3,250 | 156,900 |
| 2003/07/24 | 3,200 | 3,330 | 3,150 | 3,290 | 207,200 |
| 2003/07/23 | 3,150 | 3,290 | 3,140 | 3,280 | 184,000 |
| 2003/07/22 | 3,100 | 3,180 | 3,080 | 3,100 | 194,400 |
| 2003/07/18 | 3,050 | 3,330 | 3,040 | 3,210 | 250,100 |
| 2003/07/17 | 3,090 | 3,150 | 3,000 | 3,150 | 174,500 |
| 2003/07/16 | 2,900 | 3,240 | 2,900 | 3,190 | 264,400 |
| 2003/07/15 | 2,885 | 2,895 | 2,835 | 2,840 | 104,400 |
| 2003/07/14 | 2,895 | 2,935 | 2,895 | 2,925 | 32,900 |
| 2003/07/11 | 2,905 | 2,945 | 2,810 | 2,855 | 58,500 |
| 2003/07/10 | 2,930 | 3,100 | 2,930 | 2,985 | 61,800 |
| 2003/07/09 | 2,970 | 3,060 | 2,970 | 3,030 | 96,100 |
| 2003/07/08 | 2,930 | 3,070 | 2,895 | 3,020 | 121,800 |
| 2003/07/07 | 2,860 | 2,935 | 2,850 | 2,850 | 54,200 |
| 2003/07/04 | 2,840 | 2,950 | 2,840 | 2,900 | 54,300 |
| 2003/07/03 | 2,900 | 3,070 | 2,900 | 2,960 | 206,800 |
| 2003/07/02 | 2,925 | 2,980 | 2,880 | 2,950 | 99,900 |
| 2003/07/01 | 2,840 | 3,010 | 2,835 | 2,965 | 111,400 |
| 2003/06/30 | 2,770 | 2,950 | 2,765 | 2,880 | 219,900 |
| 2003/06/27 | 2,685 | 2,755 | 2,680 | 2,750 | 102,500 |
| 2003/06/26 | 2,630 | 2,685 | 2,610 | 2,675 | 98,600 |
| 2003/06/25 | 2,650 | 2,700 | 2,640 | 2,670 | 89,100 |
| 2003/06/24 | 2,585 | 2,615 | 2,580 | 2,595 | 69,700 |
| 2003/06/23 | 2,600 | 2,605 | 2,535 | 2,560 | 168,700 |
| 2003/06/20 | 2,575 | 2,590 | 2,555 | 2,585 | 32,600 |
| 2003/06/19 | 2,565 | 2,590 | 2,565 | 2,580 | 75,800 |
| 2003/06/18 | 2,590 | 2,615 | 2,530 | 2,555 | 136,600 |
| 2003/06/17 | 2,600 | 2,665 | 2,600 | 2,630 | 85,700 |
| 2003/06/16 | 2,690 | 2,690 | 2,565 | 2,620 | 56,600 |
| 2003/06/13 | 2,640 | 2,665 | 2,625 | 2,640 | 91,900 |
| 2003/06/12 | 2,690 | 2,690 | 2,610 | 2,610 | 115,000 |
| 2003/06/11 | 2,570 | 2,650 | 2,500 | 2,570 | 136,800 |
| 2003/06/10 | 2,615 | 2,655 | 2,595 | 2,600 | 26,400 |
| 2003/06/09 | 2,700 | 2,710 | 2,650 | 2,655 | 47,200 |
| 2003/06/06 | 2,700 | 2,700 | 2,640 | 2,690 | 52,600 |
| 2003/06/05 | 2,660 | 2,725 | 2,660 | 2,700 | 50,000 |
| 2003/06/04 | 2,715 | 2,715 | 2,670 | 2,670 | 25,800 |
| 2003/06/03 | 2,700 | 2,730 | 2,650 | 2,715 | 51,200 |
| 2003/06/02 | 2,700 | 2,730 | 2,680 | 2,690 | 52,000 |
| 2003/05/30 | 2,685 | 2,730 | 2,645 | 2,705 | 158,200 |
| 2003/05/29 | 2,600 | 2,625 | 2,560 | 2,595 | 115,700 |
| 2003/05/28 | 2,485 | 2,545 | 2,485 | 2,510 | 52,900 |
| 2003/05/27 | 2,560 | 2,570 | 2,470 | 2,470 | 80,000 |
| 2003/05/26 | 2,590 | 2,620 | 2,550 | 2,550 | 99,800 |
| 2003/05/23 | 2,550 | 2,585 | 2,515 | 2,550 | 80,700 |
| 2003/05/22 | 2,600 | 2,600 | 2,500 | 2,580 | 113,100 |
| 2003/05/21 | 2,635 | 2,655 | 2,615 | 2,625 | 83,400 |
| 2003/05/20 | 2,650 | 2,690 | 2,635 | 2,675 | 66,000 |
| 2003/05/19 | 2,650 | 2,725 | 2,630 | 2,700 | 49,600 |
| 2003/05/16 | 2,665 | 2,730 | 2,635 | 2,730 | 44,900 |
| 2003/05/15 | 2,710 | 2,720 | 2,650 | 2,660 | 57,700 |
| 2003/05/14 | 2,700 | 2,750 | 2,700 | 2,735 | 37,700 |
| 2003/05/13 | 2,750 | 2,750 | 2,680 | 2,710 | 33,800 |
| 2003/05/12 | 2,765 | 2,770 | 2,735 | 2,745 | 35,400 |
| 2003/05/09 | 2,680 | 2,760 | 2,675 | 2,760 | 68,700 |
| 2003/05/08 | 2,650 | 2,690 | 2,620 | 2,650 | 193,700 |
| 2003/05/07 | 2,700 | 2,740 | 2,640 | 2,680 | 193,100 |
| 2003/05/06 | 2,720 | 2,970 | 2,720 | 2,900 | 68,100 |
| 2003/05/02 | 2,700 | 2,760 | 2,685 | 2,700 | 262,700 |
| 2003/05/01 | 2,650 | 2,680 | 2,620 | 2,660 | 173,100 |
| 2003/04/30 | 2,640 | 2,765 | 2,600 | 2,765 | 61,400 |
| 2003/04/28 | 2,610 | 2,680 | 2,600 | 2,600 | 116,500 |
| 2003/04/25 | 2,600 | 2,710 | 2,600 | 2,650 | 207,900 |
| 2003/04/24 | 2,435 | 2,535 | 2,435 | 2,500 | 83,300 |
| 2003/04/23 | 2,395 | 2,450 | 2,395 | 2,435 | 73,700 |
| 2003/04/22 | 2,425 | 2,450 | 2,415 | 2,435 | 35,800 |
| 2003/04/21 | 2,460 | 2,475 | 2,410 | 2,440 | 23,600 |
| 2003/04/18 | 2,465 | 2,500 | 2,425 | 2,460 | 21,600 |
| 2003/04/17 | 2,480 | 2,500 | 2,430 | 2,465 | 93,500 |
| 2003/04/16 | 2,400 | 2,480 | 2,395 | 2,480 | 114,000 |
| 2003/04/15 | 2,400 | 2,410 | 2,330 | 2,395 | 91,700 |
| 2003/04/14 | 2,410 | 2,410 | 2,355 | 2,400 | 210,700 |
| 2003/04/11 | 2,280 | 2,330 | 2,220 | 2,330 | 143,800 |
| 2003/04/10 | 2,195 | 2,280 | 2,175 | 2,280 | 57,600 |
| 2003/04/09 | 2,185 | 2,250 | 2,175 | 2,195 | 39,300 |
| 2003/04/08 | 2,245 | 2,245 | 2,175 | 2,185 | 23,400 |
| 2003/04/07 | 2,195 | 2,270 | 2,185 | 2,250 | 57,500 |
| 2003/04/04 | 2,210 | 2,210 | 2,155 | 2,170 | 64,200 |
| 2003/04/03 | 2,260 | 2,260 | 2,160 | 2,200 | 40,900 |
| 2003/04/02 | 2,180 | 2,225 | 2,160 | 2,190 | 41,300 |
| 2003/04/01 | 2,170 | 2,200 | 2,150 | 2,180 | 45,000 |
| 2003/03/31 | 2,305 | 2,330 | 2,230 | 2,230 | 32,800 |
| 2003/03/28 | 2,310 | 2,330 | 2,285 | 2,305 | 37,400 |
| 2003/03/27 | 2,200 | 2,330 | 2,200 | 2,300 | 23,300 |
| 2003/03/26 | 2,205 | 2,300 | 2,180 | 2,190 | 34,200 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 2,400 | 2,400 | 2,370 | 2,400 | 44,900 |
| 2003/03/24 | 2,435 | 2,470 | 2,370 | 2,410 | 49,800 |
| 2003/03/20 | 2,395 | 2,415 | 2,360 | 2,395 | 110,300 |
| 2003/03/19 | 2,380 | 2,400 | 2,350 | 2,390 | 87,700 |
| 2003/03/18 | 2,380 | 2,420 | 2,345 | 2,385 | 38,800 |
| 2003/03/17 | 2,375 | 2,400 | 2,310 | 2,315 | 34,700 |
| 2003/03/14 | 2,470 | 2,470 | 2,395 | 2,405 | 81,900 |
| 2003/03/13 | 2,450 | 2,510 | 2,445 | 2,465 | 42,100 |
| 2003/03/12 | 2,390 | 2,390 | 2,345 | 2,370 | 25,600 |
| 2003/03/11 | 2,395 | 2,400 | 2,310 | 2,310 | 22,400 |
| 2003/03/10 | 2,430 | 2,445 | 2,425 | 2,435 | 66,000 |
| 2003/03/07 | 2,395 | 2,450 | 2,385 | 2,430 | 97,700 |
| 2003/03/06 | 2,400 | 2,450 | 2,370 | 2,400 | 56,900 |
| 2003/03/05 | 2,400 | 2,405 | 2,370 | 2,375 | 80,100 |
| 2003/03/04 | 2,335 | 2,410 | 2,330 | 2,360 | 121,500 |
| 2003/03/03 | 2,315 | 2,365 | 2,305 | 2,325 | 43,900 |
| 2003/02/28 | 2,385 | 2,410 | 2,365 | 2,370 | 31,400 |
| 2003/02/27 | 2,440 | 2,440 | 2,375 | 2,400 | 39,500 |
| 2003/02/26 | 2,455 | 2,460 | 2,400 | 2,440 | 30,400 |
| 2003/02/25 | 2,420 | 2,470 | 2,420 | 2,455 | 73,200 |
| 2003/02/24 | 2,480 | 2,490 | 2,420 | 2,420 | 32,200 |
| 2003/02/21 | 2,455 | 2,470 | 2,400 | 2,460 | 80,200 |
| 2003/02/20 | 2,495 | 2,495 | 2,415 | 2,415 | 24,700 |
| 2003/02/19 | 2,465 | 2,495 | 2,420 | 2,495 | 19,500 |
| 2003/02/18 | 2,465 | 2,470 | 2,420 | 2,460 | 42,700 |
| 2003/02/17 | 2,450 | 2,470 | 2,425 | 2,460 | 17,100 |
| 2003/02/14 | 2,310 | 2,470 | 2,310 | 2,450 | 49,700 |
| 2003/02/13 | 2,385 | 2,495 | 2,385 | 2,430 | 17,800 |
| 2003/02/12 | 2,435 | 2,475 | 2,365 | 2,425 | 60,700 |
| 2003/02/10 | 2,550 | 2,570 | 2,495 | 2,515 | 64,300 |
| 2003/02/07 | 2,410 | 2,515 | 2,400 | 2,410 | 203,400 |
| 2003/02/06 | 2,200 | 2,290 | 2,200 | 2,290 | 117,500 |
| 2003/02/05 | 2,200 | 2,265 | 2,135 | 2,150 | 99,000 |
| 2003/02/04 | 2,200 | 2,225 | 2,190 | 2,195 | 54,500 |
| 2003/02/03 | 2,180 | 2,205 | 2,175 | 2,190 | 66,500 |
| 2003/01/31 | 2,210 | 2,210 | 2,140 | 2,140 | 62,300 |
| 2003/01/30 | 2,135 | 2,170 | 2,135 | 2,135 | 25,300 |
| 2003/01/29 | 2,160 | 2,165 | 2,120 | 2,125 | 15,400 |
| 2003/01/28 | 2,190 | 2,200 | 2,130 | 2,160 | 51,200 |
| 2003/01/27 | 2,245 | 2,260 | 2,185 | 2,215 | 54,000 |
| 2003/01/24 | 2,200 | 2,275 | 2,200 | 2,240 | 31,900 |
| 2003/01/23 | 2,185 | 2,200 | 2,155 | 2,195 | 17,700 |
| 2003/01/22 | 2,135 | 2,180 | 2,115 | 2,120 | 44,700 |
| 2003/01/21 | 2,200 | 2,200 | 2,110 | 2,120 | 32,700 |
| 2003/01/20 | 2,200 | 2,205 | 2,165 | 2,200 | 41,100 |
| 2003/01/17 | 2,220 | 2,220 | 2,175 | 2,175 | 18,300 |
| 2003/01/16 | 2,285 | 2,285 | 2,215 | 2,220 | 28,800 |
| 2003/01/15 | 2,280 | 2,280 | 2,235 | 2,235 | 23,700 |
| 2003/01/14 | 2,230 | 2,270 | 2,230 | 2,240 | 34,500 |
| 2003/01/10 | 2,305 | 2,305 | 2,255 | 2,270 | 51,600 |
| 2003/01/09 | 2,270 | 2,285 | 2,255 | 2,265 | 24,700 |
| 2003/01/08 | 2,285 | 2,285 | 2,240 | 2,255 | 53,100 |
| 2003/01/07 | 2,300 | 2,300 | 2,255 | 2,255 | 50,400 |
| 2003/01/06 | 2,200 | 2,270 | 2,200 | 2,250 | 9,600 |