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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,280 | 1,284 | 1,271 | 1,276 | 68,700 |
| 2007/12/27 | 1,301 | 1,309 | 1,287 | 1,291 | 145,000 |
| 2007/12/26 | 1,280 | 1,319 | 1,280 | 1,318 | 166,100 |
| 2007/12/25 | 1,312 | 1,318 | 1,275 | 1,290 | 204,200 |
| 2007/12/21 | 1,300 | 1,319 | 1,284 | 1,311 | 188,600 |
| 2007/12/20 | 1,299 | 1,318 | 1,281 | 1,296 | 233,600 |
| 2007/12/19 | 1,305 | 1,317 | 1,295 | 1,296 | 228,800 |
| 2007/12/18 | 1,290 | 1,320 | 1,285 | 1,309 | 454,100 |
| 2007/12/17 | 1,333 | 1,348 | 1,320 | 1,322 | 296,400 |
| 2007/12/14 | 1,357 | 1,375 | 1,334 | 1,354 | 495,300 |
| 2007/12/13 | 1,365 | 1,408 | 1,352 | 1,371 | 978,500 |
| 2007/12/12 | 1,295 | 1,357 | 1,292 | 1,355 | 672,400 |
| 2007/12/11 | 1,265 | 1,295 | 1,263 | 1,294 | 381,300 |
| 2007/12/10 | 1,250 | 1,275 | 1,245 | 1,263 | 331,400 |
| 2007/12/07 | 1,262 | 1,266 | 1,245 | 1,250 | 212,500 |
| 2007/12/06 | 1,245 | 1,259 | 1,232 | 1,258 | 262,800 |
| 2007/12/05 | 1,187 | 1,245 | 1,186 | 1,245 | 475,800 |
| 2007/12/04 | 1,210 | 1,220 | 1,195 | 1,197 | 284,800 |
| 2007/12/03 | 1,225 | 1,231 | 1,211 | 1,221 | 316,500 |
| 2007/11/30 | 1,236 | 1,244 | 1,221 | 1,228 | 413,000 |
| 2007/11/29 | 1,206 | 1,233 | 1,196 | 1,227 | 423,900 |
| 2007/11/28 | 1,200 | 1,204 | 1,174 | 1,194 | 378,300 |
| 2007/11/27 | 1,166 | 1,211 | 1,153 | 1,203 | 329,300 |
| 2007/11/26 | 1,200 | 1,225 | 1,195 | 1,206 | 348,300 |
| 2007/11/22 | 1,160 | 1,197 | 1,155 | 1,193 | 485,800 |
| 2007/11/21 | 1,164 | 1,180 | 1,143 | 1,150 | 463,500 |
| 2007/11/20 | 1,144 | 1,180 | 1,131 | 1,167 | 619,200 |
| 2007/11/19 | 1,175 | 1,183 | 1,156 | 1,164 | 367,800 |
| 2007/11/16 | 1,172 | 1,188 | 1,158 | 1,169 | 407,300 |
| 2007/11/15 | 1,191 | 1,209 | 1,182 | 1,192 | 378,500 |
| 2007/11/14 | 1,159 | 1,181 | 1,153 | 1,172 | 347,300 |
| 2007/11/13 | 1,132 | 1,137 | 1,110 | 1,130 | 782,900 |
| 2007/11/12 | 1,141 | 1,185 | 1,133 | 1,152 | 539,400 |
| 2007/11/09 | 1,247 | 1,265 | 1,172 | 1,176 | 699,000 |
| 2007/11/08 | 1,193 | 1,230 | 1,188 | 1,227 | 702,400 |
| 2007/11/07 | 1,184 | 1,189 | 1,161 | 1,166 | 466,400 |
| 2007/11/06 | 1,167 | 1,193 | 1,160 | 1,164 | 385,100 |
| 2007/11/05 | 1,198 | 1,221 | 1,173 | 1,187 | 428,700 |
| 2007/11/02 | 1,150 | 1,209 | 1,144 | 1,198 | 618,600 |
| 2007/11/01 | 1,154 | 1,176 | 1,145 | 1,150 | 293,100 |
| 2007/10/31 | 1,145 | 1,157 | 1,125 | 1,154 | 668,200 |
| 2007/10/30 | 1,157 | 1,195 | 1,141 | 1,163 | 568,600 |
| 2007/10/29 | 1,172 | 1,204 | 1,154 | 1,156 | 607,400 |
| 2007/10/26 | 1,149 | 1,192 | 1,130 | 1,185 | 713,000 |
| 2007/10/25 | 1,067 | 1,145 | 1,066 | 1,129 | 1,138,200 |
| 2007/10/24 | 1,080 | 1,134 | 1,070 | 1,127 | 682,900 |
| 2007/10/23 | 1,064 | 1,103 | 1,047 | 1,083 | 806,000 |
| 2007/10/22 | 1,015 | 1,075 | 1,005 | 1,071 | 808,000 |
| 2007/10/19 | 967 | 1,026 | 961 | 1,015 | 1,084,900 |
| 2007/10/18 | 900 | 948 | 900 | 947 | 642,000 |
| 2007/10/17 | 893 | 910 | 889 | 895 | 284,500 |
| 2007/10/16 | 908 | 910 | 890 | 892 | 280,500 |
| 2007/10/15 | 913 | 915 | 908 | 911 | 161,900 |
| 2007/10/12 | 908 | 918 | 908 | 911 | 220,000 |
| 2007/10/11 | 916 | 921 | 906 | 916 | 274,100 |
| 2007/10/10 | 921 | 925 | 912 | 915 | 219,500 |
| 2007/10/09 | 923 | 933 | 915 | 921 | 317,700 |
| 2007/10/05 | 919 | 928 | 902 | 913 | 604,300 |
| 2007/10/04 | 952 | 955 | 906 | 915 | 638,500 |
| 2007/10/03 | 962 | 965 | 944 | 957 | 301,300 |
| 2007/10/02 | 942 | 949 | 936 | 944 | 300,700 |
| 2007/10/01 | 1,001 | 1,013 | 931 | 938 | 628,400 |
| 2007/09/28 | 1,039 | 1,048 | 1,005 | 1,012 | 348,500 |
| 2007/09/27 | 1,039 | 1,048 | 1,025 | 1,040 | 143,900 |
| 2007/09/26 | 1,001 | 1,025 | 1,001 | 1,023 | 151,600 |
| 2007/09/25 | 1,014 | 1,028 | 1,004 | 1,016 | 148,500 |
| 2007/09/21 | 1,012 | 1,039 | 1,009 | 1,019 | 116,400 |
| 2007/09/20 | 1,063 | 1,063 | 1,026 | 1,045 | 150,400 |
| 2007/09/19 | 1,013 | 1,046 | 1,013 | 1,043 | 177,000 |
| 2007/09/18 | 1,025 | 1,026 | 1,009 | 1,012 | 140,000 |
| 2007/09/14 | 1,022 | 1,035 | 1,016 | 1,025 | 329,700 |
| 2007/09/13 | 1,041 | 1,054 | 1,033 | 1,035 | 138,800 |
| 2007/09/12 | 1,066 | 1,074 | 1,038 | 1,041 | 258,000 |
| 2007/09/11 | 1,062 | 1,074 | 1,047 | 1,064 | 199,000 |
| 2007/09/10 | 1,055 | 1,069 | 1,052 | 1,059 | 177,100 |
| 2007/09/07 | 1,057 | 1,083 | 1,057 | 1,075 | 174,000 |
| 2007/09/06 | 1,056 | 1,079 | 1,051 | 1,077 | 189,800 |
| 2007/09/05 | 1,096 | 1,096 | 1,064 | 1,069 | 289,700 |
| 2007/09/04 | 1,090 | 1,099 | 1,085 | 1,095 | 145,700 |
| 2007/09/03 | 1,091 | 1,112 | 1,088 | 1,105 | 120,400 |
| 2007/08/31 | 1,097 | 1,114 | 1,072 | 1,114 | 331,600 |
| 2007/08/30 | 1,105 | 1,113 | 1,084 | 1,096 | 125,800 |
| 2007/08/29 | 1,072 | 1,087 | 1,060 | 1,085 | 205,000 |
| 2007/08/28 | 1,100 | 1,125 | 1,091 | 1,123 | 138,000 |
| 2007/08/27 | 1,122 | 1,137 | 1,112 | 1,120 | 162,900 |
| 2007/08/24 | 1,120 | 1,126 | 1,106 | 1,120 | 247,600 |
| 2007/08/23 | 1,117 | 1,129 | 1,101 | 1,115 | 207,100 |
| 2007/08/22 | 1,101 | 1,126 | 1,101 | 1,112 | 325,000 |
| 2007/08/21 | 1,090 | 1,115 | 1,090 | 1,110 | 206,600 |
| 2007/08/20 | 1,101 | 1,115 | 1,080 | 1,100 | 308,200 |
| 2007/08/17 | 1,115 | 1,115 | 1,082 | 1,094 | 501,700 |
| 2007/08/16 | 1,113 | 1,120 | 1,079 | 1,113 | 341,300 |
| 2007/08/15 | 1,141 | 1,147 | 1,125 | 1,133 | 228,400 |
| 2007/08/14 | 1,157 | 1,157 | 1,134 | 1,150 | 296,200 |
| 2007/08/13 | 1,179 | 1,179 | 1,132 | 1,157 | 487,800 |
| 2007/08/10 | 1,180 | 1,231 | 1,156 | 1,206 | 566,600 |
| 2007/08/09 | 1,109 | 1,218 | 1,100 | 1,199 | 862,800 |
| 2007/08/08 | 1,129 | 1,131 | 1,099 | 1,108 | 302,800 |
| 2007/08/07 | 1,144 | 1,153 | 1,130 | 1,132 | 204,600 |
| 2007/08/06 | 1,092 | 1,140 | 1,092 | 1,136 | 239,100 |
| 2007/08/03 | 1,138 | 1,159 | 1,122 | 1,139 | 295,500 |
| 2007/08/02 | 1,188 | 1,188 | 1,139 | 1,150 | 416,400 |
| 2007/08/01 | 1,210 | 1,213 | 1,177 | 1,187 | 477,400 |
| 2007/07/31 | 1,161 | 1,240 | 1,160 | 1,225 | 861,500 |
| 2007/07/30 | 1,110 | 1,153 | 1,090 | 1,151 | 367,900 |
| 2007/07/27 | 1,090 | 1,150 | 1,083 | 1,129 | 772,000 |
| 2007/07/26 | 1,082 | 1,125 | 1,064 | 1,105 | 978,200 |
| 2007/07/25 | 1,002 | 1,027 | 1,000 | 1,022 | 275,700 |
| 2007/07/24 | 1,050 | 1,054 | 1,029 | 1,042 | 303,000 |
| 2007/07/23 | 1,058 | 1,071 | 1,054 | 1,057 | 224,100 |
| 2007/07/20 | 1,072 | 1,075 | 1,060 | 1,062 | 158,000 |
| 2007/07/19 | 1,075 | 1,080 | 1,065 | 1,070 | 268,300 |
| 2007/07/18 | 1,077 | 1,078 | 1,058 | 1,066 | 167,100 |
| 2007/07/17 | 1,075 | 1,088 | 1,074 | 1,083 | 185,600 |
| 2007/07/13 | 1,075 | 1,084 | 1,071 | 1,074 | 187,600 |
| 2007/07/12 | 1,083 | 1,089 | 1,076 | 1,079 | 180,200 |
| 2007/07/11 | 1,090 | 1,116 | 1,090 | 1,090 | 308,300 |
| 2007/07/10 | 1,072 | 1,083 | 1,071 | 1,080 | 146,500 |
| 2007/07/09 | 1,060 | 1,081 | 1,058 | 1,080 | 301,400 |
| 2007/07/06 | 1,057 | 1,064 | 1,057 | 1,061 | 174,100 |
| 2007/07/05 | 1,052 | 1,064 | 1,052 | 1,064 | 179,700 |
| 2007/07/04 | 1,070 | 1,070 | 1,056 | 1,062 | 156,400 |
| 2007/07/03 | 1,056 | 1,072 | 1,056 | 1,066 | 157,600 |
| 2007/07/02 | 1,076 | 1,077 | 1,053 | 1,074 | 183,300 |
| 2007/06/29 | 1,047 | 1,071 | 1,042 | 1,069 | 293,000 |
| 2007/06/28 | 1,039 | 1,053 | 1,033 | 1,053 | 187,100 |
| 2007/06/27 | 1,038 | 1,046 | 1,032 | 1,037 | 339,600 |
| 2007/06/26 | 1,045 | 1,048 | 1,033 | 1,045 | 355,400 |
| 2007/06/25 | 1,049 | 1,055 | 1,045 | 1,046 | 159,900 |
| 2007/06/22 | 1,048 | 1,051 | 1,041 | 1,051 | 339,600 |
| 2007/06/21 | 1,055 | 1,056 | 1,038 | 1,047 | 511,400 |
| 2007/06/20 | 1,065 | 1,065 | 1,050 | 1,052 | 171,000 |
| 2007/06/19 | 1,065 | 1,068 | 1,051 | 1,061 | 338,400 |
| 2007/06/18 | 1,069 | 1,084 | 1,062 | 1,081 | 236,800 |
| 2007/06/15 | 1,063 | 1,067 | 1,055 | 1,067 | 150,800 |
| 2007/06/14 | 1,035 | 1,054 | 1,033 | 1,052 | 185,300 |
| 2007/06/13 | 1,043 | 1,049 | 1,035 | 1,039 | 255,700 |
| 2007/06/12 | 1,060 | 1,060 | 1,030 | 1,041 | 490,500 |
| 2007/06/11 | 1,063 | 1,076 | 1,063 | 1,064 | 204,600 |
| 2007/06/08 | 1,070 | 1,075 | 1,050 | 1,056 | 365,400 |
| 2007/06/07 | 1,070 | 1,073 | 1,056 | 1,067 | 350,900 |
| 2007/06/06 | 1,074 | 1,085 | 1,073 | 1,083 | 290,200 |
| 2007/06/05 | 1,078 | 1,081 | 1,066 | 1,073 | 187,000 |
| 2007/06/04 | 1,081 | 1,087 | 1,073 | 1,078 | 201,100 |
| 2007/06/01 | 1,070 | 1,084 | 1,070 | 1,077 | 157,600 |
| 2007/05/31 | 1,071 | 1,073 | 1,064 | 1,069 | 159,700 |
| 2007/05/30 | 1,072 | 1,077 | 1,065 | 1,070 | 215,500 |
| 2007/05/29 | 1,071 | 1,075 | 1,060 | 1,071 | 101,400 |
| 2007/05/28 | 1,061 | 1,074 | 1,057 | 1,067 | 121,600 |
| 2007/05/25 | 1,080 | 1,080 | 1,053 | 1,062 | 183,700 |
| 2007/05/24 | 1,080 | 1,088 | 1,075 | 1,079 | 169,300 |
| 2007/05/23 | 1,082 | 1,095 | 1,075 | 1,080 | 195,000 |
| 2007/05/22 | 1,055 | 1,074 | 1,049 | 1,073 | 235,400 |
| 2007/05/21 | 1,037 | 1,058 | 1,036 | 1,051 | 320,300 |
| 2007/05/18 | 1,077 | 1,099 | 1,064 | 1,076 | 323,300 |
| 2007/05/17 | 1,070 | 1,083 | 1,070 | 1,076 | 171,700 |
| 2007/05/16 | 1,079 | 1,084 | 1,068 | 1,079 | 288,100 |
| 2007/05/15 | 1,101 | 1,102 | 1,076 | 1,080 | 423,500 |
| 2007/05/14 | 1,141 | 1,141 | 1,104 | 1,107 | 324,800 |
| 2007/05/11 | 1,150 | 1,151 | 1,138 | 1,140 | 273,900 |
| 2007/05/10 | 1,159 | 1,164 | 1,143 | 1,144 | 289,000 |
| 2007/05/09 | 1,175 | 1,180 | 1,153 | 1,158 | 273,100 |
| 2007/05/08 | 1,180 | 1,188 | 1,170 | 1,175 | 259,800 |
| 2007/05/07 | 1,185 | 1,188 | 1,177 | 1,180 | 302,100 |
| 2007/05/02 | 1,182 | 1,185 | 1,172 | 1,185 | 163,100 |
| 2007/05/01 | 1,168 | 1,188 | 1,162 | 1,182 | 338,600 |
| 2007/04/27 | 1,165 | 1,176 | 1,161 | 1,171 | 361,000 |
| 2007/04/26 | 1,150 | 1,186 | 1,150 | 1,185 | 431,000 |
| 2007/04/25 | 1,207 | 1,225 | 1,205 | 1,211 | 176,800 |
| 2007/04/24 | 1,237 | 1,237 | 1,215 | 1,227 | 135,000 |
| 2007/04/23 | 1,243 | 1,252 | 1,236 | 1,239 | 283,800 |
| 2007/04/20 | 1,234 | 1,241 | 1,226 | 1,233 | 116,700 |
| 2007/04/19 | 1,250 | 1,250 | 1,230 | 1,235 | 162,200 |
| 2007/04/18 | 1,250 | 1,253 | 1,245 | 1,252 | 213,400 |
| 2007/04/17 | 1,245 | 1,254 | 1,244 | 1,245 | 171,400 |
| 2007/04/16 | 1,238 | 1,254 | 1,238 | 1,242 | 181,000 |
| 2007/04/13 | 1,245 | 1,254 | 1,222 | 1,223 | 169,800 |
| 2007/04/12 | 1,247 | 1,247 | 1,236 | 1,242 | 146,900 |
| 2007/04/11 | 1,243 | 1,264 | 1,233 | 1,244 | 182,700 |
| 2007/04/10 | 1,235 | 1,246 | 1,232 | 1,242 | 243,800 |
| 2007/04/09 | 1,221 | 1,235 | 1,215 | 1,233 | 189,200 |
| 2007/04/06 | 1,225 | 1,225 | 1,217 | 1,220 | 119,200 |
| 2007/04/05 | 1,207 | 1,225 | 1,207 | 1,224 | 163,900 |
| 2007/04/04 | 1,218 | 1,224 | 1,212 | 1,223 | 198,500 |
| 2007/04/03 | 1,200 | 1,208 | 1,180 | 1,198 | 372,300 |
| 2007/04/02 | 1,220 | 1,234 | 1,196 | 1,198 | 445,100 |
| 2007/03/30 | 1,239 | 1,241 | 1,227 | 1,240 | 177,400 |
| 2007/03/29 | 1,207 | 1,242 | 1,206 | 1,239 | 239,800 |
| 2007/03/28 | 1,230 | 1,243 | 1,217 | 1,223 | 201,800 |
| 2007/03/27 | 1,246 | 1,257 | 1,230 | 1,233 | 345,000 |
| 2007/03/26 | 1,273 | 1,279 | 1,269 | 1,275 | 207,700 |
| 2007/03/23 | 1,272 | 1,274 | 1,258 | 1,262 | 178,500 |
| 2007/03/22 | 1,250 | 1,270 | 1,250 | 1,267 | 287,400 |
| 2007/03/20 | 1,246 | 1,246 | 1,222 | 1,234 | 312,400 |
| 2007/03/19 | 1,230 | 1,246 | 1,226 | 1,246 | 146,600 |
| 2007/03/16 | 1,242 | 1,250 | 1,225 | 1,236 | 167,800 |
| 2007/03/15 | 1,228 | 1,237 | 1,213 | 1,237 | 304,300 |
| 2007/03/14 | 1,225 | 1,238 | 1,219 | 1,223 | 297,800 |
| 2007/03/13 | 1,256 | 1,275 | 1,256 | 1,264 | 244,600 |
| 2007/03/12 | 1,238 | 1,255 | 1,237 | 1,255 | 207,900 |
| 2007/03/09 | 1,225 | 1,229 | 1,216 | 1,225 | 190,200 |
| 2007/03/08 | 1,201 | 1,226 | 1,200 | 1,226 | 138,700 |
| 2007/03/07 | 1,210 | 1,220 | 1,194 | 1,195 | 256,800 |
| 2007/03/06 | 1,180 | 1,204 | 1,168 | 1,204 | 281,900 |
| 2007/03/05 | 1,221 | 1,225 | 1,180 | 1,182 | 412,800 |
| 2007/03/02 | 1,225 | 1,227 | 1,210 | 1,220 | 281,400 |
| 2007/03/01 | 1,229 | 1,234 | 1,221 | 1,234 | 285,900 |
| 2007/02/28 | 1,201 | 1,229 | 1,190 | 1,226 | 381,200 |
| 2007/02/27 | 1,280 | 1,282 | 1,254 | 1,256 | 302,500 |
| 2007/02/26 | 1,285 | 1,285 | 1,268 | 1,273 | 297,400 |
| 2007/02/23 | 1,242 | 1,258 | 1,236 | 1,254 | 344,400 |
| 2007/02/22 | 1,240 | 1,247 | 1,230 | 1,242 | 239,600 |
| 2007/02/21 | 1,229 | 1,234 | 1,226 | 1,233 | 226,000 |
| 2007/02/20 | 1,226 | 1,232 | 1,221 | 1,226 | 245,500 |
| 2007/02/19 | 1,240 | 1,242 | 1,226 | 1,230 | 277,600 |
| 2007/02/16 | 1,230 | 1,237 | 1,228 | 1,233 | 250,000 |
| 2007/02/15 | 1,227 | 1,249 | 1,227 | 1,247 | 241,200 |
| 2007/02/14 | 1,230 | 1,235 | 1,216 | 1,230 | 283,500 |
| 2007/02/13 | 1,247 | 1,249 | 1,219 | 1,229 | 389,100 |
| 2007/02/09 | 1,215 | 1,245 | 1,206 | 1,244 | 418,600 |
| 2007/02/08 | 1,205 | 1,221 | 1,203 | 1,215 | 366,400 |
| 2007/02/07 | 1,236 | 1,236 | 1,200 | 1,206 | 409,200 |
| 2007/02/06 | 1,230 | 1,230 | 1,208 | 1,218 | 781,500 |
| 2007/02/05 | 1,152 | 1,203 | 1,152 | 1,192 | 1,003,600 |
| 2007/02/02 | 1,170 | 1,170 | 1,144 | 1,147 | 712,800 |
| 2007/02/01 | 1,200 | 1,200 | 1,164 | 1,175 | 632,500 |
| 2007/01/31 | 1,224 | 1,224 | 1,189 | 1,199 | 723,100 |
| 2007/01/30 | 1,230 | 1,234 | 1,216 | 1,216 | 604,800 |
| 2007/01/29 | 1,245 | 1,255 | 1,223 | 1,231 | 1,058,600 |
| 2007/01/26 | 1,302 | 1,304 | 1,236 | 1,242 | 1,590,000 |
| 2007/01/25 | 1,354 | 1,360 | 1,334 | 1,342 | 555,500 |
| 2007/01/24 | 1,344 | 1,348 | 1,330 | 1,346 | 346,600 |
| 2007/01/23 | 1,324 | 1,331 | 1,323 | 1,328 | 261,000 |
| 2007/01/22 | 1,338 | 1,338 | 1,324 | 1,324 | 248,900 |
| 2007/01/19 | 1,323 | 1,328 | 1,315 | 1,325 | 368,900 |
| 2007/01/18 | 1,339 | 1,339 | 1,320 | 1,324 | 523,200 |
| 2007/01/17 | 1,345 | 1,345 | 1,324 | 1,339 | 495,600 |
| 2007/01/16 | 1,360 | 1,363 | 1,319 | 1,344 | 1,221,900 |
| 2007/01/15 | 1,393 | 1,430 | 1,393 | 1,419 | 340,500 |
| 2007/01/12 | 1,350 | 1,385 | 1,350 | 1,380 | 333,400 |
| 2007/01/11 | 1,362 | 1,363 | 1,348 | 1,354 | 199,300 |
| 2007/01/10 | 1,370 | 1,370 | 1,361 | 1,362 | 237,500 |
| 2007/01/09 | 1,356 | 1,371 | 1,353 | 1,366 | 274,400 |
| 2007/01/05 | 1,370 | 1,375 | 1,350 | 1,351 | 218,900 |
| 2007/01/04 | 1,365 | 1,372 | 1,352 | 1,368 | 80,900 |