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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,308 | 1,311 | 1,297 | 1,299 | 130,100 |
| 2022/12/29 | 1,283 | 1,301 | 1,275 | 1,299 | 149,600 |
| 2022/12/28 | 1,289 | 1,290 | 1,277 | 1,288 | 114,300 |
| 2022/12/27 | 1,289 | 1,296 | 1,279 | 1,285 | 82,000 |
| 2022/12/26 | 1,300 | 1,301 | 1,271 | 1,281 | 221,600 |
| 2022/12/23 | 1,290 | 1,303 | 1,285 | 1,298 | 144,900 |
| 2022/12/22 | 1,283 | 1,296 | 1,279 | 1,291 | 116,300 |
| 2022/12/21 | 1,289 | 1,296 | 1,275 | 1,275 | 199,600 |
| 2022/12/20 | 1,308 | 1,323 | 1,283 | 1,293 | 285,700 |
| 2022/12/19 | 1,310 | 1,318 | 1,306 | 1,308 | 148,500 |
| 2022/12/16 | 1,320 | 1,330 | 1,310 | 1,311 | 144,700 |
| 2022/12/15 | 1,337 | 1,343 | 1,328 | 1,339 | 182,000 |
| 2022/12/14 | 1,315 | 1,338 | 1,313 | 1,338 | 225,900 |
| 2022/12/13 | 1,320 | 1,324 | 1,304 | 1,312 | 117,400 |
| 2022/12/12 | 1,299 | 1,317 | 1,297 | 1,317 | 137,500 |
| 2022/12/09 | 1,293 | 1,307 | 1,293 | 1,295 | 196,500 |
| 2022/12/08 | 1,300 | 1,303 | 1,281 | 1,297 | 112,000 |
| 2022/12/07 | 1,279 | 1,302 | 1,279 | 1,291 | 137,900 |
| 2022/12/06 | 1,270 | 1,286 | 1,265 | 1,286 | 104,600 |
| 2022/12/05 | 1,277 | 1,279 | 1,268 | 1,275 | 92,400 |
| 2022/12/02 | 1,285 | 1,285 | 1,263 | 1,274 | 202,100 |
| 2022/12/01 | 1,303 | 1,304 | 1,284 | 1,287 | 109,900 |
| 2022/11/30 | 1,290 | 1,294 | 1,282 | 1,284 | 118,000 |
| 2022/11/29 | 1,308 | 1,309 | 1,291 | 1,294 | 151,400 |
| 2022/11/28 | 1,310 | 1,315 | 1,301 | 1,308 | 261,800 |
| 2022/11/25 | 1,306 | 1,314 | 1,299 | 1,310 | 186,100 |
| 2022/11/24 | 1,310 | 1,323 | 1,303 | 1,308 | 185,600 |
| 2022/11/22 | 1,284 | 1,310 | 1,282 | 1,301 | 156,600 |
| 2022/11/21 | 1,269 | 1,282 | 1,262 | 1,282 | 107,600 |
| 2022/11/18 | 1,271 | 1,274 | 1,260 | 1,262 | 103,100 |
| 2022/11/17 | 1,258 | 1,270 | 1,254 | 1,268 | 113,300 |
| 2022/11/16 | 1,240 | 1,254 | 1,224 | 1,248 | 127,200 |
| 2022/11/15 | 1,214 | 1,236 | 1,212 | 1,235 | 83,900 |
| 2022/11/14 | 1,246 | 1,247 | 1,219 | 1,220 | 210,500 |
| 2022/11/11 | 1,257 | 1,257 | 1,237 | 1,242 | 133,200 |
| 2022/11/10 | 1,225 | 1,245 | 1,221 | 1,245 | 148,700 |
| 2022/11/09 | 1,217 | 1,237 | 1,215 | 1,236 | 170,500 |
| 2022/11/08 | 1,213 | 1,237 | 1,208 | 1,212 | 307,000 |
| 2022/11/07 | 1,183 | 1,241 | 1,157 | 1,218 | 1,245,200 |
| 2022/11/04 | 1,264 | 1,276 | 1,262 | 1,273 | 153,100 |
| 2022/11/02 | 1,261 | 1,276 | 1,260 | 1,264 | 103,800 |
| 2022/11/01 | 1,264 | 1,279 | 1,259 | 1,264 | 135,400 |
| 2022/10/31 | 1,248 | 1,264 | 1,247 | 1,257 | 100,100 |
| 2022/10/28 | 1,245 | 1,256 | 1,236 | 1,242 | 269,600 |
| 2022/10/27 | 1,252 | 1,252 | 1,237 | 1,244 | 189,900 |
| 2022/10/26 | 1,262 | 1,264 | 1,250 | 1,250 | 174,500 |
| 2022/10/25 | 1,262 | 1,272 | 1,259 | 1,262 | 114,400 |
| 2022/10/24 | 1,277 | 1,279 | 1,253 | 1,253 | 117,800 |
| 2022/10/21 | 1,274 | 1,281 | 1,266 | 1,266 | 78,000 |
| 2022/10/20 | 1,278 | 1,285 | 1,275 | 1,277 | 105,300 |
| 2022/10/19 | 1,277 | 1,284 | 1,274 | 1,282 | 63,800 |
| 2022/10/18 | 1,276 | 1,281 | 1,268 | 1,277 | 63,700 |
| 2022/10/17 | 1,270 | 1,279 | 1,262 | 1,273 | 129,100 |
| 2022/10/14 | 1,278 | 1,284 | 1,263 | 1,272 | 99,100 |
| 2022/10/13 | 1,250 | 1,257 | 1,243 | 1,243 | 87,800 |
| 2022/10/12 | 1,267 | 1,276 | 1,252 | 1,255 | 96,000 |
| 2022/10/11 | 1,274 | 1,285 | 1,265 | 1,270 | 130,600 |
| 2022/10/07 | 1,270 | 1,292 | 1,264 | 1,280 | 97,200 |
| 2022/10/06 | 1,275 | 1,285 | 1,273 | 1,282 | 108,000 |
| 2022/10/05 | 1,290 | 1,297 | 1,270 | 1,273 | 76,200 |
| 2022/10/04 | 1,275 | 1,289 | 1,269 | 1,282 | 122,900 |
| 2022/10/03 | 1,218 | 1,253 | 1,218 | 1,247 | 143,700 |
| 2022/09/30 | 1,236 | 1,243 | 1,215 | 1,228 | 155,600 |
| 2022/09/29 | 1,266 | 1,276 | 1,236 | 1,249 | 212,700 |
| 2022/09/28 | 1,291 | 1,292 | 1,242 | 1,256 | 284,700 |
| 2022/09/27 | 1,283 | 1,304 | 1,283 | 1,297 | 168,700 |
| 2022/09/26 | 1,310 | 1,315 | 1,272 | 1,272 | 290,100 |
| 2022/09/22 | 1,296 | 1,328 | 1,294 | 1,321 | 138,300 |
| 2022/09/21 | 1,317 | 1,318 | 1,296 | 1,300 | 180,100 |
| 2022/09/20 | 1,321 | 1,338 | 1,311 | 1,322 | 118,400 |
| 2022/09/16 | 1,339 | 1,344 | 1,306 | 1,306 | 134,500 |
| 2022/09/15 | 1,341 | 1,345 | 1,333 | 1,339 | 68,200 |
| 2022/09/14 | 1,338 | 1,351 | 1,332 | 1,341 | 102,100 |
| 2022/09/13 | 1,357 | 1,360 | 1,343 | 1,344 | 89,400 |
| 2022/09/12 | 1,348 | 1,363 | 1,342 | 1,354 | 184,100 |
| 2022/09/09 | 1,310 | 1,332 | 1,310 | 1,327 | 118,100 |
| 2022/09/08 | 1,315 | 1,323 | 1,303 | 1,314 | 106,600 |
| 2022/09/07 | 1,294 | 1,300 | 1,285 | 1,299 | 87,300 |
| 2022/09/06 | 1,308 | 1,314 | 1,294 | 1,298 | 127,300 |
| 2022/09/05 | 1,295 | 1,310 | 1,282 | 1,302 | 128,600 |
| 2022/09/02 | 1,308 | 1,312 | 1,286 | 1,298 | 218,300 |
| 2022/09/01 | 1,325 | 1,332 | 1,309 | 1,312 | 120,800 |
| 2022/08/31 | 1,334 | 1,349 | 1,328 | 1,332 | 127,600 |
| 2022/08/30 | 1,316 | 1,343 | 1,316 | 1,340 | 146,700 |
| 2022/08/29 | 1,271 | 1,315 | 1,271 | 1,308 | 173,500 |
| 2022/08/26 | 1,294 | 1,308 | 1,288 | 1,308 | 189,300 |
| 2022/08/25 | 1,294 | 1,294 | 1,280 | 1,281 | 97,300 |
| 2022/08/24 | 1,284 | 1,296 | 1,283 | 1,288 | 59,400 |
| 2022/08/23 | 1,280 | 1,297 | 1,274 | 1,288 | 88,300 |
| 2022/08/22 | 1,275 | 1,284 | 1,263 | 1,279 | 140,600 |
| 2022/08/19 | 1,286 | 1,300 | 1,278 | 1,288 | 159,300 |
| 2022/08/18 | 1,251 | 1,275 | 1,246 | 1,275 | 143,300 |
| 2022/08/17 | 1,255 | 1,270 | 1,252 | 1,255 | 131,900 |
| 2022/08/16 | 1,250 | 1,257 | 1,235 | 1,248 | 129,200 |
| 2022/08/15 | 1,245 | 1,253 | 1,234 | 1,237 | 104,000 |
| 2022/08/12 | 1,225 | 1,236 | 1,221 | 1,228 | 120,600 |
| 2022/08/10 | 1,218 | 1,227 | 1,211 | 1,218 | 113,800 |
| 2022/08/09 | 1,212 | 1,233 | 1,212 | 1,216 | 167,800 |
| 2022/08/08 | 1,227 | 1,236 | 1,196 | 1,212 | 330,900 |
| 2022/08/05 | 1,173 | 1,244 | 1,156 | 1,217 | 1,182,600 |
| 2022/08/04 | 1,059 | 1,059 | 1,050 | 1,053 | 153,000 |
| 2022/08/03 | 1,053 | 1,058 | 1,047 | 1,056 | 85,200 |
| 2022/08/02 | 1,066 | 1,069 | 1,047 | 1,052 | 116,600 |
| 2022/08/01 | 1,063 | 1,068 | 1,059 | 1,067 | 80,900 |
| 2022/07/29 | 1,060 | 1,061 | 1,045 | 1,053 | 109,100 |
| 2022/07/28 | 1,045 | 1,053 | 1,039 | 1,050 | 102,900 |
| 2022/07/27 | 1,039 | 1,043 | 1,031 | 1,040 | 58,600 |
| 2022/07/26 | 1,018 | 1,035 | 1,018 | 1,034 | 72,000 |
| 2022/07/25 | 1,019 | 1,019 | 1,010 | 1,018 | 75,400 |
| 2022/07/22 | 1,014 | 1,019 | 1,010 | 1,010 | 49,300 |
| 2022/07/21 | 1,014 | 1,016 | 1,006 | 1,014 | 57,400 |
| 2022/07/20 | 1,015 | 1,022 | 1,015 | 1,022 | 77,500 |
| 2022/07/19 | 1,009 | 1,010 | 1,002 | 1,008 | 31,000 |
| 2022/07/15 | 1,013 | 1,013 | 998 | 1,000 | 59,600 |
| 2022/07/14 | 996 | 1,004 | 995 | 1,003 | 44,500 |
| 2022/07/13 | 1,001 | 1,004 | 996 | 998 | 48,400 |
| 2022/07/12 | 1,013 | 1,013 | 994 | 1,000 | 70,700 |
| 2022/07/11 | 1,014 | 1,017 | 1,007 | 1,013 | 77,100 |
| 2022/07/08 | 1,005 | 1,014 | 996 | 1,000 | 81,500 |
| 2022/07/07 | 998 | 1,007 | 990 | 1,002 | 71,500 |
| 2022/07/06 | 999 | 1,002 | 989 | 996 | 162,300 |
| 2022/07/05 | 1,000 | 1,008 | 997 | 999 | 55,100 |
| 2022/07/04 | 1,003 | 1,006 | 996 | 1,000 | 54,300 |
| 2022/07/01 | 1,000 | 1,020 | 983 | 989 | 227,400 |
| 2022/06/30 | 1,017 | 1,017 | 999 | 1,000 | 67,900 |
| 2022/06/29 | 1,028 | 1,037 | 1,010 | 1,017 | 283,300 |
| 2022/06/28 | 1,018 | 1,024 | 1,011 | 1,024 | 68,000 |
| 2022/06/27 | 1,037 | 1,037 | 1,017 | 1,023 | 62,600 |
| 2022/06/24 | 1,013 | 1,029 | 1,002 | 1,029 | 140,600 |
| 2022/06/23 | 1,018 | 1,026 | 1,002 | 1,007 | 76,600 |
| 2022/06/22 | 1,048 | 1,052 | 1,024 | 1,024 | 90,700 |
| 2022/06/21 | 1,047 | 1,051 | 1,031 | 1,041 | 238,100 |
| 2022/06/20 | 1,065 | 1,067 | 1,023 | 1,029 | 118,600 |
| 2022/06/17 | 1,068 | 1,071 | 1,052 | 1,055 | 143,200 |
| 2022/06/16 | 1,084 | 1,106 | 1,084 | 1,087 | 52,900 |
| 2022/06/15 | 1,093 | 1,101 | 1,084 | 1,084 | 72,100 |
| 2022/06/14 | 1,085 | 1,098 | 1,085 | 1,094 | 69,500 |
| 2022/06/13 | 1,085 | 1,106 | 1,085 | 1,097 | 78,900 |
| 2022/06/10 | 1,103 | 1,110 | 1,094 | 1,098 | 85,400 |
| 2022/06/09 | 1,121 | 1,130 | 1,111 | 1,111 | 83,600 |
| 2022/06/08 | 1,119 | 1,126 | 1,113 | 1,121 | 68,500 |
| 2022/06/07 | 1,105 | 1,123 | 1,104 | 1,118 | 91,100 |
| 2022/06/06 | 1,098 | 1,108 | 1,091 | 1,105 | 57,300 |
| 2022/06/03 | 1,110 | 1,117 | 1,100 | 1,101 | 69,300 |
| 2022/06/02 | 1,105 | 1,110 | 1,093 | 1,105 | 96,300 |
| 2022/06/01 | 1,095 | 1,120 | 1,093 | 1,107 | 148,600 |
| 2022/05/31 | 1,090 | 1,107 | 1,086 | 1,094 | 150,100 |
| 2022/05/30 | 1,091 | 1,095 | 1,081 | 1,090 | 160,200 |
| 2022/05/27 | 1,075 | 1,082 | 1,066 | 1,078 | 121,800 |
| 2022/05/26 | 1,050 | 1,063 | 1,044 | 1,055 | 131,900 |
| 2022/05/25 | 1,071 | 1,075 | 1,053 | 1,056 | 172,100 |
| 2022/05/24 | 1,079 | 1,093 | 1,072 | 1,075 | 125,900 |
| 2022/05/23 | 1,098 | 1,098 | 1,066 | 1,075 | 162,100 |
| 2022/05/20 | 1,076 | 1,095 | 1,061 | 1,094 | 212,500 |
| 2022/05/19 | 1,039 | 1,079 | 1,036 | 1,078 | 249,500 |
| 2022/05/18 | 1,064 | 1,076 | 1,055 | 1,060 | 292,400 |
| 2022/05/17 | 1,011 | 1,056 | 1,010 | 1,054 | 360,800 |
| 2022/05/16 | 1,023 | 1,030 | 1,006 | 1,011 | 425,800 |
| 2022/05/13 | 970 | 1,022 | 955 | 1,020 | 913,900 |
| 2022/05/12 | 900 | 916 | 896 | 901 | 135,800 |
| 2022/05/11 | 900 | 911 | 900 | 905 | 67,500 |
| 2022/05/10 | 908 | 918 | 902 | 916 | 79,100 |
| 2022/05/09 | 915 | 925 | 913 | 916 | 83,000 |
| 2022/05/06 | 917 | 930 | 913 | 930 | 108,000 |
| 2022/05/02 | 915 | 915 | 909 | 915 | 58,800 |
| 2022/04/28 | 899 | 910 | 895 | 910 | 118,700 |
| 2022/04/27 | 890 | 891 | 885 | 887 | 129,400 |
| 2022/04/26 | 900 | 903 | 893 | 898 | 84,500 |
| 2022/04/25 | 905 | 905 | 895 | 895 | 98,500 |
| 2022/04/22 | 905 | 915 | 904 | 912 | 102,900 |
| 2022/04/21 | 906 | 918 | 902 | 917 | 89,100 |
| 2022/04/20 | 915 | 915 | 901 | 906 | 71,000 |
| 2022/04/19 | 901 | 909 | 900 | 908 | 63,200 |
| 2022/04/18 | 898 | 900 | 889 | 899 | 103,900 |
| 2022/04/15 | 904 | 906 | 897 | 903 | 49,400 |
| 2022/04/14 | 900 | 907 | 897 | 905 | 69,200 |
| 2022/04/13 | 901 | 902 | 892 | 899 | 83,400 |
| 2022/04/12 | 898 | 905 | 895 | 896 | 93,500 |
| 2022/04/11 | 906 | 910 | 893 | 899 | 156,700 |
| 2022/04/08 | 914 | 916 | 903 | 910 | 108,500 |
| 2022/04/07 | 925 | 925 | 909 | 912 | 148,500 |
| 2022/04/06 | 947 | 949 | 934 | 935 | 143,900 |
| 2022/04/05 | 955 | 959 | 950 | 958 | 133,500 |
| 2022/04/04 | 946 | 949 | 941 | 945 | 99,700 |
| 2022/04/01 | 955 | 960 | 936 | 953 | 126,700 |
| 2022/03/31 | 958 | 965 | 953 | 957 | 145,400 |
| 2022/03/30 | 965 | 974 | 954 | 961 | 194,100 |
| 2022/03/29 | 1,024 | 1,024 | 1,011 | 1,014 | 176,200 |
| 2022/03/28 | 1,025 | 1,030 | 1,018 | 1,024 | 127,600 |
| 2022/03/25 | 1,021 | 1,030 | 1,015 | 1,021 | 143,700 |
| 2022/03/24 | 1,010 | 1,021 | 1,008 | 1,019 | 82,700 |
| 2022/03/23 | 1,010 | 1,024 | 1,010 | 1,023 | 134,500 |
| 2022/03/22 | 1,002 | 1,007 | 993 | 1,007 | 145,600 |
| 2022/03/18 | 991 | 996 | 985 | 992 | 170,200 |
| 2022/03/17 | 1,010 | 1,011 | 994 | 995 | 170,400 |
| 2022/03/16 | 1,007 | 1,010 | 996 | 1,000 | 147,300 |
| 2022/03/15 | 1,000 | 1,010 | 994 | 1,006 | 63,500 |
| 2022/03/14 | 995 | 1,003 | 992 | 994 | 55,000 |
| 2022/03/11 | 983 | 992 | 981 | 988 | 65,000 |
| 2022/03/10 | 986 | 992 | 975 | 991 | 86,900 |
| 2022/03/09 | 958 | 973 | 956 | 962 | 73,900 |
| 2022/03/08 | 975 | 982 | 950 | 952 | 200,800 |
| 2022/03/07 | 989 | 992 | 980 | 981 | 140,300 |
| 2022/03/04 | 1,003 | 1,014 | 996 | 996 | 109,800 |
| 2022/03/03 | 1,005 | 1,015 | 1,002 | 1,007 | 65,800 |
| 2022/03/02 | 995 | 1,006 | 995 | 995 | 79,800 |
| 2022/03/01 | 1,014 | 1,019 | 1,005 | 1,006 | 75,500 |
| 2022/02/28 | 995 | 1,014 | 987 | 1,009 | 85,900 |
| 2022/02/25 | 984 | 989 | 978 | 989 | 78,500 |
| 2022/02/24 | 980 | 992 | 972 | 983 | 143,600 |
| 2022/02/22 | 986 | 990 | 978 | 984 | 124,600 |
| 2022/02/21 | 998 | 998 | 986 | 993 | 66,400 |
| 2022/02/18 | 1,000 | 1,007 | 995 | 1,003 | 49,100 |
| 2022/02/17 | 1,023 | 1,023 | 1,003 | 1,005 | 59,200 |
| 2022/02/16 | 1,019 | 1,026 | 1,016 | 1,020 | 52,100 |
| 2022/02/15 | 1,008 | 1,015 | 1,000 | 1,006 | 102,200 |
| 2022/02/14 | 1,000 | 1,007 | 992 | 1,000 | 104,100 |
| 2022/02/10 | 1,021 | 1,026 | 1,005 | 1,013 | 117,500 |
| 2022/02/09 | 1,000 | 1,020 | 999 | 1,016 | 87,400 |
| 2022/02/08 | 1,000 | 1,008 | 991 | 994 | 124,700 |
| 2022/02/07 | 1,000 | 1,010 | 993 | 996 | 105,300 |
| 2022/02/04 | 997 | 1,007 | 991 | 1,004 | 124,600 |
| 2022/02/03 | 1,013 | 1,017 | 995 | 997 | 143,200 |
| 2022/02/02 | 976 | 1,006 | 969 | 1,001 | 177,700 |
| 2022/02/01 | 994 | 998 | 970 | 976 | 190,600 |
| 2022/01/31 | 1,002 | 1,015 | 986 | 992 | 187,900 |
| 2022/01/28 | 1,008 | 1,013 | 967 | 1,002 | 242,000 |
| 2022/01/27 | 1,004 | 1,012 | 982 | 988 | 155,700 |
| 2022/01/26 | 1,005 | 1,008 | 985 | 1,001 | 230,000 |
| 2022/01/25 | 1,038 | 1,038 | 1,001 | 1,011 | 118,200 |
| 2022/01/24 | 1,018 | 1,035 | 1,011 | 1,030 | 65,500 |
| 2022/01/21 | 1,016 | 1,023 | 1,005 | 1,023 | 124,400 |
| 2022/01/20 | 1,023 | 1,042 | 1,017 | 1,029 | 133,700 |
| 2022/01/19 | 1,033 | 1,052 | 1,026 | 1,028 | 164,700 |
| 2022/01/18 | 1,066 | 1,067 | 1,048 | 1,056 | 116,800 |
| 2022/01/17 | 1,068 | 1,072 | 1,050 | 1,056 | 106,900 |
| 2022/01/14 | 1,061 | 1,068 | 1,051 | 1,054 | 179,400 |
| 2022/01/13 | 1,036 | 1,065 | 1,036 | 1,060 | 270,600 |
| 2022/01/12 | 1,025 | 1,036 | 1,020 | 1,035 | 233,300 |
| 2022/01/11 | 1,014 | 1,022 | 1,005 | 1,008 | 180,600 |
| 2022/01/07 | 1,002 | 1,019 | 1,001 | 1,009 | 176,700 |
| 2022/01/06 | 998 | 1,020 | 996 | 1,006 | 167,400 |
| 2022/01/05 | 1,013 | 1,017 | 1,001 | 1,003 | 187,200 |
| 2022/01/04 | 998 | 1,016 | 991 | 1,015 | 134,100 |