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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,640 | 4,670 | 4,640 | 4,650 | 29,100 |
| 2004/12/29 | 4,670 | 4,680 | 4,600 | 4,640 | 60,100 |
| 2004/12/28 | 4,640 | 4,660 | 4,620 | 4,660 | 32,700 |
| 2004/12/27 | 4,620 | 4,640 | 4,580 | 4,640 | 60,900 |
| 2004/12/24 | 4,560 | 4,670 | 4,560 | 4,670 | 154,300 |
| 2004/12/22 | 4,550 | 4,550 | 4,500 | 4,550 | 52,900 |
| 2004/12/21 | 4,540 | 4,540 | 4,510 | 4,530 | 69,200 |
| 2004/12/20 | 4,440 | 4,500 | 4,430 | 4,500 | 63,200 |
| 2004/12/17 | 4,440 | 4,500 | 4,440 | 4,480 | 135,800 |
| 2004/12/16 | 4,360 | 4,440 | 4,320 | 4,420 | 206,500 |
| 2004/12/15 | 4,300 | 4,350 | 4,290 | 4,350 | 240,900 |
| 2004/12/14 | 4,260 | 4,370 | 4,240 | 4,370 | 147,800 |
| 2004/12/13 | 4,270 | 4,290 | 4,220 | 4,240 | 77,000 |
| 2004/12/10 | 4,310 | 4,350 | 4,280 | 4,300 | 133,200 |
| 2004/12/09 | 4,280 | 4,290 | 4,240 | 4,260 | 92,800 |
| 2004/12/08 | 4,270 | 4,330 | 4,210 | 4,280 | 123,800 |
| 2004/12/07 | 4,340 | 4,380 | 4,320 | 4,320 | 120,200 |
| 2004/12/06 | 4,330 | 4,390 | 4,310 | 4,350 | 256,900 |
| 2004/12/03 | 4,260 | 4,330 | 4,260 | 4,330 | 193,100 |
| 2004/12/02 | 4,260 | 4,320 | 4,210 | 4,230 | 210,200 |
| 2004/12/01 | 4,310 | 4,320 | 4,200 | 4,210 | 340,600 |
| 2004/11/30 | 4,310 | 4,360 | 4,280 | 4,300 | 298,800 |
| 2004/11/29 | 4,250 | 4,350 | 4,250 | 4,320 | 250,600 |
| 2004/11/26 | 4,440 | 4,490 | 4,340 | 4,350 | 257,700 |
| 2004/11/25 | 4,490 | 4,510 | 4,400 | 4,470 | 254,200 |
| 2004/11/24 | 4,450 | 4,600 | 4,430 | 4,570 | 465,500 |
| 2004/11/22 | 4,430 | 4,440 | 4,310 | 4,400 | 304,700 |
| 2004/11/19 | 4,310 | 4,440 | 4,300 | 4,440 | 421,600 |
| 2004/11/18 | 4,280 | 4,350 | 4,130 | 4,260 | 726,600 |
| 2004/11/17 | 4,620 | 4,620 | 4,480 | 4,480 | 226,100 |
| 2004/11/16 | 4,550 | 4,660 | 4,550 | 4,610 | 285,700 |
| 2004/11/15 | 4,400 | 4,540 | 4,390 | 4,520 | 351,300 |
| 2004/11/12 | 4,450 | 4,480 | 4,370 | 4,390 | 214,300 |
| 2004/11/11 | 4,490 | 4,500 | 4,440 | 4,450 | 136,400 |
| 2004/11/10 | 4,540 | 4,580 | 4,480 | 4,490 | 127,000 |
| 2004/11/09 | 4,500 | 4,590 | 4,440 | 4,590 | 169,200 |
| 2004/11/08 | 4,620 | 4,640 | 4,540 | 4,550 | 95,000 |
| 2004/11/05 | 4,590 | 4,670 | 4,590 | 4,630 | 136,800 |
| 2004/11/04 | 4,600 | 4,690 | 4,600 | 4,640 | 189,800 |
| 2004/11/02 | 4,510 | 4,570 | 4,510 | 4,550 | 74,700 |
| 2004/11/01 | 4,600 | 4,600 | 4,530 | 4,560 | 48,500 |
| 2004/10/29 | 4,620 | 4,630 | 4,540 | 4,600 | 94,500 |
| 2004/10/28 | 4,660 | 4,680 | 4,620 | 4,670 | 62,900 |
| 2004/10/27 | 4,610 | 4,670 | 4,560 | 4,610 | 264,000 |
| 2004/10/26 | 4,550 | 4,610 | 4,500 | 4,610 | 145,400 |
| 2004/10/25 | 4,500 | 4,550 | 4,420 | 4,520 | 87,100 |
| 2004/10/22 | 4,560 | 4,580 | 4,530 | 4,570 | 94,000 |
| 2004/10/21 | 4,440 | 4,540 | 4,420 | 4,510 | 105,600 |
| 2004/10/20 | 4,580 | 4,590 | 4,460 | 4,480 | 111,300 |
| 2004/10/19 | 4,470 | 4,560 | 4,420 | 4,560 | 135,000 |
| 2004/10/18 | 4,420 | 4,460 | 4,400 | 4,410 | 49,300 |
| 2004/10/15 | 4,360 | 4,540 | 4,340 | 4,420 | 116,600 |
| 2004/10/14 | 4,340 | 4,390 | 4,310 | 4,340 | 142,700 |
| 2004/10/13 | 4,410 | 4,440 | 4,300 | 4,310 | 326,300 |
| 2004/10/12 | 4,550 | 4,570 | 4,430 | 4,460 | 102,200 |
| 2004/10/08 | 4,600 | 4,600 | 4,550 | 4,590 | 42,500 |
| 2004/10/07 | 4,660 | 4,660 | 4,590 | 4,620 | 45,900 |
| 2004/10/06 | 4,650 | 4,690 | 4,570 | 4,640 | 65,900 |
| 2004/10/05 | 4,720 | 4,720 | 4,610 | 4,650 | 85,700 |
| 2004/10/04 | 4,670 | 4,740 | 4,600 | 4,710 | 96,200 |
| 2004/10/01 | 4,510 | 4,590 | 4,500 | 4,570 | 57,800 |
| 2004/09/30 | 4,380 | 4,520 | 4,310 | 4,520 | 101,800 |
| 2004/09/29 | 4,400 | 4,450 | 4,260 | 4,280 | 94,400 |
| 2004/09/28 | 4,380 | 4,410 | 4,320 | 4,350 | 62,200 |
| 2004/09/27 | 4,460 | 4,480 | 4,380 | 4,420 | 33,500 |
| 2004/09/24 | 4,510 | 4,510 | 4,390 | 4,420 | 89,500 |
| 2004/09/22 | 4,560 | 4,560 | 4,470 | 4,510 | 46,500 |
| 2004/09/21 | 4,590 | 4,590 | 4,500 | 4,510 | 84,500 |
| 2004/09/17 | 4,670 | 4,670 | 4,450 | 4,580 | 192,500 |
| 2004/09/16 | 4,540 | 4,610 | 4,520 | 4,570 | 163,400 |
| 2004/09/15 | 4,620 | 4,690 | 4,510 | 4,690 | 316,600 |
| 2004/09/14 | 4,500 | 4,550 | 4,440 | 4,550 | 217,700 |
| 2004/09/13 | 4,270 | 4,390 | 4,230 | 4,370 | 89,300 |
| 2004/09/10 | 4,300 | 4,330 | 4,180 | 4,220 | 122,100 |
| 2004/09/09 | 4,360 | 4,370 | 4,270 | 4,290 | 63,800 |
| 2004/09/08 | 4,320 | 4,400 | 4,320 | 4,370 | 82,900 |
| 2004/09/07 | 4,310 | 4,340 | 4,230 | 4,310 | 54,200 |
| 2004/09/06 | 4,250 | 4,350 | 4,250 | 4,330 | 86,600 |
| 2004/09/03 | 4,360 | 4,380 | 4,230 | 4,240 | 114,400 |
| 2004/09/02 | 4,370 | 4,430 | 4,340 | 4,360 | 66,500 |
| 2004/09/01 | 4,410 | 4,420 | 4,330 | 4,360 | 64,300 |
| 2004/08/31 | 4,420 | 4,440 | 4,360 | 4,370 | 103,900 |
| 2004/08/30 | 4,490 | 4,510 | 4,410 | 4,470 | 39,900 |
| 2004/08/27 | 4,450 | 4,460 | 4,420 | 4,450 | 31,200 |
| 2004/08/26 | 4,470 | 4,530 | 4,450 | 4,480 | 102,200 |
| 2004/08/25 | 4,360 | 4,430 | 4,360 | 4,420 | 96,500 |
| 2004/08/24 | 4,400 | 4,400 | 4,300 | 4,310 | 52,500 |
| 2004/08/23 | 4,420 | 4,460 | 4,350 | 4,370 | 73,000 |
| 2004/08/20 | 4,390 | 4,440 | 4,350 | 4,390 | 77,500 |
| 2004/08/19 | 4,290 | 4,370 | 4,260 | 4,350 | 103,300 |
| 2004/08/18 | 4,250 | 4,250 | 4,150 | 4,220 | 68,600 |
| 2004/08/17 | 4,220 | 4,270 | 4,160 | 4,200 | 84,700 |
| 2004/08/16 | 4,230 | 4,230 | 4,000 | 4,120 | 297,900 |
| 2004/08/13 | 4,460 | 4,470 | 4,260 | 4,280 | 254,300 |
| 2004/08/12 | 4,560 | 4,590 | 4,480 | 4,510 | 80,500 |
| 2004/08/11 | 4,620 | 4,620 | 4,510 | 4,530 | 120,800 |
| 2004/08/10 | 4,500 | 4,600 | 4,500 | 4,520 | 74,900 |
| 2004/08/09 | 4,500 | 4,510 | 4,440 | 4,490 | 71,000 |
| 2004/08/06 | 4,560 | 4,610 | 4,510 | 4,610 | 60,300 |
| 2004/08/05 | 4,590 | 4,650 | 4,570 | 4,620 | 66,100 |
| 2004/08/04 | 4,600 | 4,600 | 4,460 | 4,570 | 91,900 |
| 2004/08/03 | 4,630 | 4,720 | 4,610 | 4,700 | 122,700 |
| 2004/08/02 | 4,600 | 4,670 | 4,600 | 4,670 | 86,500 |
| 2004/07/30 | 4,580 | 4,600 | 4,550 | 4,570 | 111,800 |
| 2004/07/29 | 4,600 | 4,630 | 4,560 | 4,570 | 38,400 |
| 2004/07/28 | 4,620 | 4,680 | 4,600 | 4,630 | 52,600 |
| 2004/07/27 | 4,590 | 4,700 | 4,470 | 4,520 | 123,900 |
| 2004/07/26 | 4,700 | 4,700 | 4,550 | 4,550 | 121,500 |
| 2004/07/23 | 4,720 | 4,730 | 4,660 | 4,730 | 103,800 |
| 2004/07/22 | 4,720 | 4,730 | 4,610 | 4,680 | 168,100 |
| 2004/07/21 | 4,790 | 4,850 | 4,770 | 4,790 | 124,800 |
| 2004/07/20 | 4,710 | 4,850 | 4,610 | 4,830 | 184,700 |
| 2004/07/16 | 4,580 | 4,830 | 4,570 | 4,770 | 307,100 |
| 2004/07/15 | 4,660 | 4,670 | 4,480 | 4,560 | 224,500 |
| 2004/07/14 | 4,870 | 4,880 | 4,710 | 4,710 | 79,600 |
| 2004/07/13 | 4,910 | 4,910 | 4,780 | 4,810 | 76,400 |
| 2004/07/12 | 4,860 | 4,960 | 4,860 | 4,900 | 95,900 |
| 2004/07/09 | 4,770 | 4,850 | 4,760 | 4,850 | 186,600 |
| 2004/07/08 | 4,920 | 4,960 | 4,840 | 4,870 | 104,400 |
| 2004/07/07 | 4,860 | 5,050 | 4,860 | 5,000 | 185,800 |
| 2004/07/06 | 5,110 | 5,120 | 4,940 | 5,000 | 104,700 |
| 2004/07/05 | 5,140 | 5,140 | 5,010 | 5,100 | 103,300 |
| 2004/07/02 | 5,040 | 5,150 | 5,040 | 5,090 | 100,800 |
| 2004/07/01 | 5,140 | 5,210 | 5,050 | 5,180 | 295,500 |
| 2004/06/30 | 5,160 | 5,170 | 5,120 | 5,140 | 119,200 |
| 2004/06/29 | 5,020 | 5,120 | 5,020 | 5,120 | 378,900 |
| 2004/06/28 | 4,950 | 5,000 | 4,910 | 5,000 | 155,800 |
| 2004/06/25 | 4,870 | 4,950 | 4,850 | 4,910 | 299,000 |
| 2004/06/24 | 4,760 | 4,870 | 4,740 | 4,840 | 232,900 |
| 2004/06/23 | 4,700 | 4,700 | 4,600 | 4,660 | 121,700 |
| 2004/06/22 | 4,530 | 4,570 | 4,420 | 4,540 | 147,300 |
| 2004/06/21 | 4,550 | 4,650 | 4,530 | 4,530 | 120,000 |
| 2004/06/18 | 4,660 | 4,660 | 4,470 | 4,530 | 143,200 |
| 2004/06/17 | 4,700 | 4,740 | 4,640 | 4,680 | 96,700 |
| 2004/06/16 | 4,750 | 4,810 | 4,690 | 4,690 | 171,900 |
| 2004/06/15 | 4,840 | 4,840 | 4,780 | 4,780 | 93,300 |
| 2004/06/14 | 4,790 | 4,850 | 4,750 | 4,840 | 104,800 |
| 2004/06/11 | 4,750 | 4,780 | 4,720 | 4,760 | 116,600 |
| 2004/06/10 | 4,710 | 4,810 | 4,680 | 4,800 | 86,100 |
| 2004/06/09 | 4,820 | 4,820 | 4,670 | 4,680 | 104,600 |
| 2004/06/08 | 4,770 | 4,800 | 4,740 | 4,770 | 96,300 |
| 2004/06/07 | 4,690 | 4,820 | 4,610 | 4,730 | 112,100 |
| 2004/06/04 | 4,700 | 4,770 | 4,610 | 4,740 | 71,300 |
| 2004/06/03 | 4,780 | 4,830 | 4,650 | 4,670 | 123,200 |
| 2004/06/02 | 4,800 | 4,860 | 4,780 | 4,780 | 100,400 |
| 2004/06/01 | 4,910 | 4,960 | 4,860 | 4,860 | 129,700 |
| 2004/05/31 | 4,950 | 4,960 | 4,850 | 4,960 | 83,500 |
| 2004/05/28 | 4,890 | 4,950 | 4,820 | 4,950 | 132,800 |
| 2004/05/27 | 4,880 | 4,900 | 4,830 | 4,840 | 114,000 |
| 2004/05/26 | 5,050 | 5,070 | 4,890 | 4,930 | 161,100 |
| 2004/05/25 | 5,000 | 5,030 | 4,900 | 4,980 | 170,600 |
| 2004/05/24 | 4,800 | 5,010 | 4,800 | 4,970 | 208,700 |
| 2004/05/21 | 4,750 | 4,850 | 4,700 | 4,750 | 124,900 |
| 2004/05/20 | 4,850 | 4,950 | 4,800 | 4,800 | 113,600 |
| 2004/05/19 | 4,800 | 4,950 | 4,650 | 4,820 | 178,100 |
| 2004/05/18 | 4,500 | 4,850 | 4,480 | 4,810 | 169,300 |
| 2004/05/17 | 4,700 | 4,740 | 4,320 | 4,350 | 181,000 |
| 2004/05/14 | 4,740 | 4,890 | 4,670 | 4,730 | 155,900 |
| 2004/05/13 | 4,950 | 5,050 | 4,790 | 4,790 | 138,200 |
| 2004/05/12 | 5,040 | 5,040 | 4,820 | 4,900 | 135,500 |
| 2004/05/11 | 4,680 | 4,950 | 4,680 | 4,940 | 194,300 |
| 2004/05/10 | 4,760 | 5,040 | 4,630 | 4,630 | 133,900 |
| 2004/05/07 | 4,910 | 5,000 | 4,820 | 4,920 | 200,900 |
| 2004/05/06 | 5,050 | 5,080 | 5,010 | 5,010 | 87,000 |
| 2004/04/30 | 5,010 | 5,120 | 5,000 | 5,120 | 258,900 |
| 2004/04/28 | 5,210 | 5,320 | 5,150 | 5,150 | 275,200 |
| 2004/04/27 | 5,150 | 5,420 | 5,150 | 5,310 | 397,500 |
| 2004/04/26 | 5,130 | 5,430 | 5,110 | 5,320 | 566,500 |
| 2004/04/23 | 5,000 | 5,090 | 4,930 | 4,930 | 326,300 |
| 2004/04/22 | 4,860 | 5,130 | 4,860 | 4,890 | 535,600 |
| 2004/04/21 | 4,750 | 4,890 | 4,590 | 4,810 | 244,300 |
| 2004/04/20 | 4,490 | 4,830 | 4,480 | 4,800 | 280,200 |
| 2004/04/19 | 4,450 | 4,470 | 4,350 | 4,440 | 103,700 |
| 2004/04/16 | 4,450 | 4,510 | 4,400 | 4,500 | 167,000 |
| 2004/04/15 | 4,460 | 4,500 | 4,420 | 4,470 | 169,700 |
| 2004/04/14 | 4,480 | 4,580 | 4,430 | 4,450 | 151,300 |
| 2004/04/13 | 4,450 | 4,530 | 4,440 | 4,460 | 142,900 |
| 2004/04/12 | 4,350 | 4,450 | 4,340 | 4,390 | 64,300 |
| 2004/04/09 | 4,320 | 4,440 | 4,310 | 4,350 | 140,800 |
| 2004/04/08 | 4,340 | 4,440 | 4,330 | 4,420 | 129,600 |
| 2004/04/07 | 4,440 | 4,440 | 4,310 | 4,320 | 172,500 |
| 2004/04/06 | 4,610 | 4,610 | 4,460 | 4,490 | 256,000 |
| 2004/04/05 | 4,300 | 4,530 | 4,270 | 4,450 | 428,200 |
| 2004/04/02 | 4,040 | 4,210 | 4,040 | 4,180 | 330,000 |
| 2004/04/01 | 4,100 | 4,100 | 3,960 | 3,990 | 177,600 |
| 2004/03/31 | 3,900 | 4,060 | 3,880 | 4,060 | 243,500 |
| 2004/03/30 | 3,830 | 3,930 | 3,800 | 3,820 | 150,500 |
| 2004/03/29 | 3,790 | 3,790 | 3,730 | 3,780 | 84,700 |
| 2004/03/26 | 3,700 | 3,900 | 3,700 | 3,790 | 138,400 |
| 2004/03/26 | 1 -> 1.10 分割 | ||||
| 2004/03/25 | 4,160 | 4,160 | 3,920 | 3,950 | 189,300 |
| 2004/03/24 | 3,950 | 4,100 | 3,940 | 4,100 | 140,100 |
| 2004/03/23 | 3,960 | 3,980 | 3,950 | 3,980 | 86,000 |
| 2004/03/22 | 3,970 | 4,050 | 3,970 | 3,990 | 68,300 |
| 2004/03/19 | 3,940 | 4,050 | 3,930 | 4,020 | 90,400 |
| 2004/03/18 | 4,050 | 4,050 | 3,950 | 3,990 | 65,600 |
| 2004/03/17 | 4,000 | 4,100 | 4,000 | 4,060 | 115,700 |
| 2004/03/16 | 3,970 | 4,010 | 3,950 | 4,000 | 54,400 |
| 2004/03/15 | 4,000 | 4,070 | 3,940 | 4,000 | 95,300 |
| 2004/03/12 | 3,900 | 4,040 | 3,860 | 4,020 | 280,300 |
| 2004/03/11 | 3,780 | 3,810 | 3,780 | 3,800 | 89,900 |
| 2004/03/10 | 3,880 | 3,880 | 3,800 | 3,800 | 112,500 |
| 2004/03/09 | 3,830 | 3,950 | 3,830 | 3,930 | 193,000 |
| 2004/03/08 | 3,850 | 3,900 | 3,850 | 3,860 | 76,300 |
| 2004/03/05 | 3,830 | 3,840 | 3,780 | 3,830 | 106,000 |
| 2004/03/04 | 3,800 | 3,850 | 3,780 | 3,830 | 151,800 |
| 2004/03/03 | 3,920 | 3,920 | 3,760 | 3,770 | 225,200 |
| 2004/03/02 | 3,900 | 3,930 | 3,840 | 3,920 | 137,800 |
| 2004/03/01 | 3,800 | 3,900 | 3,780 | 3,880 | 144,300 |
| 2004/02/27 | 3,740 | 3,770 | 3,670 | 3,750 | 174,200 |
| 2004/02/26 | 3,660 | 3,740 | 3,640 | 3,690 | 193,000 |
| 2004/02/25 | 3,810 | 3,810 | 3,590 | 3,710 | 286,200 |
| 2004/02/24 | 3,780 | 3,830 | 3,700 | 3,810 | 233,100 |
| 2004/02/23 | 3,880 | 3,900 | 3,790 | 3,830 | 223,300 |
| 2004/02/20 | 3,890 | 3,910 | 3,820 | 3,870 | 48,900 |
| 2004/02/19 | 3,910 | 3,970 | 3,890 | 3,940 | 53,800 |
| 2004/02/18 | 4,070 | 4,080 | 3,870 | 3,960 | 111,400 |
| 2004/02/17 | 3,890 | 4,010 | 3,890 | 4,000 | 90,100 |
| 2004/02/16 | 3,920 | 3,940 | 3,870 | 3,890 | 80,400 |
| 2004/02/13 | 3,750 | 3,840 | 3,730 | 3,810 | 88,300 |
| 2004/02/12 | 3,870 | 3,910 | 3,760 | 3,770 | 113,200 |
| 2004/02/10 | 3,850 | 3,900 | 3,810 | 3,820 | 68,000 |
| 2004/02/09 | 3,850 | 3,900 | 3,780 | 3,820 | 301,400 |
| 2004/02/06 | 3,880 | 3,900 | 3,770 | 3,820 | 412,200 |
| 2004/02/05 | 3,910 | 4,010 | 3,680 | 3,930 | 475,800 |
| 2004/02/04 | 4,190 | 4,250 | 4,030 | 4,070 | 114,900 |
| 2004/02/03 | 4,230 | 4,310 | 4,110 | 4,240 | 132,700 |
| 2004/02/02 | 4,340 | 4,370 | 4,270 | 4,330 | 42,300 |
| 2004/01/30 | 4,250 | 4,410 | 4,250 | 4,370 | 206,900 |
| 2004/01/29 | 4,180 | 4,190 | 4,100 | 4,190 | 87,800 |
| 2004/01/28 | 4,170 | 4,230 | 4,100 | 4,190 | 91,000 |
| 2004/01/27 | 4,230 | 4,270 | 4,160 | 4,220 | 88,100 |
| 2004/01/26 | 4,270 | 4,330 | 4,200 | 4,220 | 43,500 |
| 2004/01/23 | 4,370 | 4,370 | 4,260 | 4,270 | 47,500 |
| 2004/01/22 | 4,420 | 4,420 | 4,330 | 4,340 | 84,000 |
| 2004/01/21 | 4,300 | 4,440 | 4,280 | 4,370 | 114,600 |
| 2004/01/20 | 4,290 | 4,380 | 4,270 | 4,300 | 72,600 |
| 2004/01/19 | 4,250 | 4,320 | 4,220 | 4,260 | 30,000 |
| 2004/01/16 | 4,150 | 4,240 | 4,150 | 4,210 | 41,900 |
| 2004/01/15 | 4,280 | 4,310 | 4,180 | 4,240 | 80,700 |
| 2004/01/14 | 4,380 | 4,390 | 4,320 | 4,330 | 175,800 |
| 2004/01/13 | 4,360 | 4,410 | 4,300 | 4,300 | 159,800 |
| 2004/01/09 | 4,290 | 4,330 | 4,210 | 4,260 | 103,400 |
| 2004/01/08 | 4,200 | 4,260 | 4,150 | 4,190 | 120,400 |
| 2004/01/07 | 4,290 | 4,300 | 4,200 | 4,200 | 78,100 |
| 2004/01/06 | 4,390 | 4,390 | 4,240 | 4,350 | 74,900 |
| 2004/01/05 | 4,390 | 4,410 | 4,320 | 4,340 | 32,700 |