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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,050 | 1,055 | 1,043 | 1,050 | 77,900 |
| 2023/12/28 | 1,033 | 1,047 | 1,033 | 1,046 | 72,800 |
| 2023/12/27 | 1,020 | 1,037 | 1,020 | 1,037 | 192,600 |
| 2023/12/26 | 1,020 | 1,025 | 1,017 | 1,020 | 117,400 |
| 2023/12/25 | 1,030 | 1,032 | 1,020 | 1,021 | 99,300 |
| 2023/12/22 | 1,033 | 1,033 | 1,020 | 1,025 | 160,800 |
| 2023/12/21 | 1,029 | 1,030 | 1,020 | 1,024 | 93,600 |
| 2023/12/20 | 1,035 | 1,041 | 1,029 | 1,031 | 111,800 |
| 2023/12/19 | 1,038 | 1,042 | 1,027 | 1,035 | 121,100 |
| 2023/12/18 | 1,042 | 1,043 | 1,023 | 1,032 | 135,900 |
| 2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | 109,000 |
| 2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | 113,300 |
| 2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | 123,100 |
| 2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | 82,200 |
| 2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | 63,200 |
| 2023/12/08 | 1,075 | 1,078 | 1,062 | 1,066 | 112,600 |
| 2023/12/07 | 1,085 | 1,088 | 1,080 | 1,081 | 63,300 |
| 2023/12/06 | 1,087 | 1,104 | 1,087 | 1,095 | 72,800 |
| 2023/12/05 | 1,099 | 1,105 | 1,083 | 1,083 | 86,700 |
| 2023/12/04 | 1,103 | 1,109 | 1,093 | 1,099 | 80,100 |
| 2023/12/01 | 1,099 | 1,113 | 1,096 | 1,102 | 176,000 |
| 2023/11/30 | 1,092 | 1,096 | 1,085 | 1,095 | 96,100 |
| 2023/11/29 | 1,085 | 1,092 | 1,080 | 1,092 | 97,900 |
| 2023/11/28 | 1,081 | 1,085 | 1,077 | 1,084 | 73,000 |
| 2023/11/27 | 1,084 | 1,086 | 1,076 | 1,080 | 57,200 |
| 2023/11/24 | 1,079 | 1,089 | 1,076 | 1,078 | 105,700 |
| 2023/11/22 | 1,057 | 1,075 | 1,056 | 1,074 | 104,400 |
| 2023/11/21 | 1,047 | 1,058 | 1,045 | 1,057 | 94,400 |
| 2023/11/20 | 1,064 | 1,068 | 1,046 | 1,048 | 101,500 |
| 2023/11/17 | 1,044 | 1,064 | 1,044 | 1,064 | 72,700 |
| 2023/11/16 | 1,044 | 1,051 | 1,039 | 1,041 | 56,300 |
| 2023/11/15 | 1,048 | 1,052 | 1,037 | 1,043 | 116,300 |
| 2023/11/14 | 1,040 | 1,055 | 1,038 | 1,048 | 98,800 |
| 2023/11/13 | 1,037 | 1,051 | 1,032 | 1,038 | 98,000 |
| 2023/11/10 | 1,003 | 1,054 | 1,003 | 1,044 | 252,500 |
| 2023/11/09 | 1,080 | 1,093 | 1,079 | 1,093 | 95,400 |
| 2023/11/08 | 1,083 | 1,088 | 1,072 | 1,083 | 95,800 |
| 2023/11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 100,700 |
| 2023/11/06 | 1,090 | 1,093 | 1,082 | 1,088 | 137,400 |
| 2023/11/02 | 1,081 | 1,086 | 1,078 | 1,086 | 107,700 |
| 2023/11/01 | 1,072 | 1,081 | 1,069 | 1,077 | 165,700 |
| 2023/10/31 | 1,050 | 1,065 | 1,048 | 1,065 | 124,500 |
| 2023/10/30 | 1,070 | 1,070 | 1,055 | 1,057 | 282,700 |
| 2023/10/27 | 1,065 | 1,070 | 1,061 | 1,069 | 97,600 |
| 2023/10/26 | 1,057 | 1,069 | 1,051 | 1,053 | 81,000 |
| 2023/10/25 | 1,070 | 1,077 | 1,066 | 1,067 | 72,800 |
| 2023/10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 187,600 |
| 2023/10/23 | 1,074 | 1,075 | 1,061 | 1,063 | 73,900 |
| 2023/10/20 | 1,068 | 1,078 | 1,064 | 1,072 | 69,600 |
| 2023/10/19 | 1,080 | 1,082 | 1,069 | 1,070 | 80,400 |
| 2023/10/18 | 1,079 | 1,088 | 1,076 | 1,086 | 98,600 |
| 2023/10/17 | 1,077 | 1,084 | 1,071 | 1,075 | 124,200 |
| 2023/10/16 | 1,068 | 1,088 | 1,061 | 1,083 | 149,400 |
| 2023/10/13 | 1,080 | 1,084 | 1,068 | 1,068 | 86,900 |
| 2023/10/12 | 1,085 | 1,085 | 1,074 | 1,078 | 78,600 |
| 2023/10/11 | 1,088 | 1,088 | 1,075 | 1,077 | 88,400 |
| 2023/10/10 | 1,080 | 1,094 | 1,080 | 1,088 | 217,100 |
| 2023/10/06 | 1,060 | 1,070 | 1,053 | 1,065 | 152,700 |
| 2023/10/05 | 1,040 | 1,061 | 1,040 | 1,060 | 187,700 |
| 2023/10/04 | 1,040 | 1,056 | 1,029 | 1,035 | 340,500 |
| 2023/10/03 | 1,071 | 1,071 | 1,048 | 1,048 | 196,700 |
| 2023/10/02 | 1,062 | 1,083 | 1,061 | 1,072 | 179,500 |
| 2023/09/29 | 1,070 | 1,073 | 1,055 | 1,060 | 226,200 |
| 2023/09/28 | 1,078 | 1,085 | 1,070 | 1,071 | 315,200 |
| 2023/09/27 | 1,077 | 1,103 | 1,074 | 1,103 | 604,400 |
| 2023/09/26 | 1,082 | 1,083 | 1,069 | 1,077 | 160,300 |
| 2023/09/25 | 1,073 | 1,082 | 1,073 | 1,081 | 177,400 |
| 2023/09/22 | 1,062 | 1,075 | 1,061 | 1,073 | 188,500 |
| 2023/09/21 | 1,064 | 1,075 | 1,062 | 1,066 | 185,200 |
| 2023/09/20 | 1,080 | 1,082 | 1,065 | 1,065 | 220,200 |
| 2023/09/19 | 1,065 | 1,079 | 1,063 | 1,079 | 211,200 |
| 2023/09/15 | 1,060 | 1,071 | 1,058 | 1,066 | 219,200 |
| 2023/09/14 | 1,055 | 1,059 | 1,050 | 1,056 | 168,200 |
| 2023/09/13 | 1,055 | 1,058 | 1,052 | 1,055 | 148,800 |
| 2023/09/12 | 1,055 | 1,059 | 1,048 | 1,058 | 168,400 |
| 2023/09/11 | 1,056 | 1,059 | 1,048 | 1,051 | 225,600 |
| 2023/09/08 | 1,050 | 1,055 | 1,046 | 1,054 | 166,800 |
| 2023/09/07 | 1,059 | 1,062 | 1,053 | 1,056 | 187,300 |
| 2023/09/06 | 1,059 | 1,065 | 1,056 | 1,062 | 152,900 |
| 2023/09/05 | 1,040 | 1,055 | 1,039 | 1,055 | 146,700 |
| 2023/09/04 | 1,028 | 1,037 | 1,026 | 1,037 | 139,900 |
| 2023/09/01 | 1,025 | 1,028 | 1,020 | 1,027 | 84,700 |
| 2023/08/31 | 1,025 | 1,027 | 1,021 | 1,021 | 85,900 |
| 2023/08/30 | 1,028 | 1,029 | 1,022 | 1,024 | 114,400 |
| 2023/08/29 | 1,025 | 1,025 | 1,018 | 1,022 | 96,700 |
| 2023/08/28 | 1,025 | 1,026 | 1,019 | 1,023 | 84,100 |
| 2023/08/25 | 1,016 | 1,024 | 1,011 | 1,018 | 65,100 |
| 2023/08/24 | 1,018 | 1,022 | 1,013 | 1,020 | 99,400 |
| 2023/08/23 | 1,003 | 1,016 | 1,003 | 1,016 | 90,000 |
| 2023/08/22 | 1,010 | 1,010 | 1,002 | 1,005 | 77,900 |
| 2023/08/21 | 1,012 | 1,012 | 1,004 | 1,005 | 108,300 |
| 2023/08/18 | 1,011 | 1,016 | 1,007 | 1,012 | 98,300 |
| 2023/08/17 | 1,000 | 1,012 | 995 | 1,012 | 227,100 |
| 2023/08/16 | 1,005 | 1,007 | 999 | 1,000 | 88,300 |
| 2023/08/15 | 1,009 | 1,011 | 1,000 | 1,005 | 104,300 |
| 2023/08/14 | 1,018 | 1,020 | 1,009 | 1,009 | 109,900 |
| 2023/08/10 | 1,007 | 1,017 | 997 | 1,016 | 159,900 |
| 2023/08/09 | 1,009 | 1,011 | 1,001 | 1,007 | 117,900 |
| 2023/08/08 | 1,007 | 1,022 | 1,007 | 1,010 | 121,000 |
| 2023/08/07 | 1,005 | 1,007 | 997 | 1,003 | 278,400 |
| 2023/08/04 | 1,020 | 1,020 | 995 | 1,010 | 497,600 |
| 2023/08/03 | 1,070 | 1,070 | 1,045 | 1,046 | 347,500 |
| 2023/08/02 | 1,082 | 1,086 | 1,070 | 1,070 | 221,000 |
| 2023/08/01 | 1,088 | 1,089 | 1,080 | 1,085 | 122,700 |
| 2023/07/31 | 1,085 | 1,087 | 1,076 | 1,087 | 187,600 |
| 2023/07/28 | 1,075 | 1,080 | 1,070 | 1,080 | 234,100 |
| 2023/07/27 | 1,080 | 1,082 | 1,072 | 1,081 | 108,500 |
| 2023/07/26 | 1,082 | 1,086 | 1,074 | 1,082 | 100,900 |
| 2023/07/25 | 1,091 | 1,091 | 1,078 | 1,082 | 78,300 |
| 2023/07/24 | 1,086 | 1,090 | 1,083 | 1,086 | 76,400 |
| 2023/07/21 | 1,087 | 1,089 | 1,075 | 1,083 | 130,900 |
| 2023/07/20 | 1,093 | 1,094 | 1,082 | 1,085 | 150,500 |
| 2023/07/19 | 1,091 | 1,096 | 1,087 | 1,096 | 98,200 |
| 2023/07/18 | 1,077 | 1,087 | 1,077 | 1,087 | 94,500 |
| 2023/07/14 | 1,081 | 1,082 | 1,066 | 1,077 | 135,500 |
| 2023/07/13 | 1,088 | 1,088 | 1,074 | 1,080 | 129,300 |
| 2023/07/12 | 1,100 | 1,100 | 1,087 | 1,089 | 106,000 |
| 2023/07/11 | 1,110 | 1,111 | 1,093 | 1,093 | 129,500 |
| 2023/07/10 | 1,111 | 1,114 | 1,103 | 1,104 | 134,500 |
| 2023/07/07 | 1,110 | 1,116 | 1,101 | 1,106 | 95,500 |
| 2023/07/06 | 1,121 | 1,121 | 1,111 | 1,111 | 88,800 |
| 2023/07/05 | 1,129 | 1,129 | 1,116 | 1,123 | 92,600 |
| 2023/07/04 | 1,120 | 1,128 | 1,118 | 1,126 | 154,600 |
| 2023/07/03 | 1,115 | 1,125 | 1,115 | 1,120 | 123,600 |
| 2023/06/30 | 1,107 | 1,110 | 1,098 | 1,110 | 105,400 |
| 2023/06/29 | 1,111 | 1,114 | 1,102 | 1,107 | 130,600 |
| 2023/06/28 | 1,100 | 1,109 | 1,098 | 1,109 | 81,400 |
| 2023/06/27 | 1,102 | 1,102 | 1,088 | 1,094 | 106,400 |
| 2023/06/26 | 1,100 | 1,108 | 1,096 | 1,100 | 132,300 |
| 2023/06/23 | 1,116 | 1,121 | 1,102 | 1,107 | 121,400 |
| 2023/06/22 | 1,125 | 1,127 | 1,114 | 1,114 | 209,600 |
| 2023/06/21 | 1,117 | 1,125 | 1,113 | 1,119 | 95,000 |
| 2023/06/20 | 1,116 | 1,119 | 1,110 | 1,118 | 73,200 |
| 2023/06/19 | 1,123 | 1,123 | 1,110 | 1,116 | 113,600 |
| 2023/06/16 | 1,109 | 1,121 | 1,103 | 1,121 | 252,100 |
| 2023/06/15 | 1,107 | 1,113 | 1,106 | 1,108 | 114,000 |
| 2023/06/14 | 1,112 | 1,114 | 1,108 | 1,108 | 130,400 |
| 2023/06/13 | 1,095 | 1,112 | 1,094 | 1,107 | 190,700 |
| 2023/06/12 | 1,090 | 1,098 | 1,086 | 1,095 | 162,500 |
| 2023/06/09 | 1,078 | 1,084 | 1,075 | 1,080 | 179,900 |
| 2023/06/08 | 1,098 | 1,098 | 1,076 | 1,077 | 158,400 |
| 2023/06/07 | 1,090 | 1,092 | 1,070 | 1,072 | 206,600 |
| 2023/06/06 | 1,080 | 1,081 | 1,068 | 1,079 | 198,100 |
| 2023/06/05 | 1,093 | 1,094 | 1,082 | 1,086 | 140,600 |
| 2023/06/02 | 1,067 | 1,079 | 1,058 | 1,079 | 179,400 |
| 2023/06/01 | 1,080 | 1,082 | 1,067 | 1,068 | 132,500 |
| 2023/05/31 | 1,106 | 1,108 | 1,078 | 1,078 | 225,300 |
| 2023/05/30 | 1,108 | 1,115 | 1,105 | 1,110 | 169,700 |
| 2023/05/29 | 1,115 | 1,119 | 1,106 | 1,108 | 167,900 |
| 2023/05/26 | 1,114 | 1,119 | 1,106 | 1,106 | 197,300 |
| 2023/05/25 | 1,102 | 1,114 | 1,102 | 1,107 | 182,900 |
| 2023/05/24 | 1,093 | 1,108 | 1,092 | 1,107 | 269,600 |
| 2023/05/23 | 1,094 | 1,100 | 1,091 | 1,093 | 294,700 |
| 2023/05/22 | 1,098 | 1,102 | 1,090 | 1,098 | 279,000 |
| 2023/05/19 | 1,109 | 1,115 | 1,100 | 1,103 | 181,300 |
| 2023/05/18 | 1,115 | 1,122 | 1,095 | 1,103 | 266,600 |
| 2023/05/17 | 1,107 | 1,115 | 1,094 | 1,112 | 278,200 |
| 2023/05/16 | 1,098 | 1,108 | 1,086 | 1,107 | 362,700 |
| 2023/05/15 | 1,121 | 1,132 | 1,090 | 1,090 | 914,200 |
| 2023/05/12 | 1,273 | 1,273 | 1,256 | 1,258 | 163,300 |
| 2023/05/11 | 1,280 | 1,282 | 1,270 | 1,273 | 149,800 |
| 2023/05/10 | 1,274 | 1,289 | 1,271 | 1,284 | 182,700 |
| 2023/05/09 | 1,273 | 1,277 | 1,264 | 1,269 | 172,400 |
| 2023/05/08 | 1,267 | 1,277 | 1,267 | 1,272 | 161,500 |
| 2023/05/02 | 1,255 | 1,265 | 1,253 | 1,263 | 191,300 |
| 2023/05/01 | 1,251 | 1,254 | 1,247 | 1,250 | 190,600 |
| 2023/04/28 | 1,248 | 1,252 | 1,244 | 1,249 | 160,900 |
| 2023/04/27 | 1,228 | 1,236 | 1,227 | 1,236 | 104,000 |
| 2023/04/26 | 1,243 | 1,244 | 1,226 | 1,229 | 164,700 |
| 2023/04/25 | 1,252 | 1,259 | 1,238 | 1,240 | 114,300 |
| 2023/04/24 | 1,250 | 1,250 | 1,241 | 1,241 | 93,500 |
| 2023/04/21 | 1,250 | 1,253 | 1,240 | 1,241 | 160,300 |
| 2023/04/20 | 1,242 | 1,251 | 1,237 | 1,250 | 145,300 |
| 2023/04/19 | 1,255 | 1,259 | 1,239 | 1,243 | 191,600 |
| 2023/04/18 | 1,241 | 1,253 | 1,238 | 1,247 | 197,000 |
| 2023/04/17 | 1,226 | 1,235 | 1,224 | 1,233 | 124,200 |
| 2023/04/14 | 1,220 | 1,223 | 1,213 | 1,220 | 198,000 |
| 2023/04/13 | 1,214 | 1,219 | 1,205 | 1,219 | 196,500 |
| 2023/04/12 | 1,218 | 1,223 | 1,212 | 1,219 | 201,000 |
| 2023/04/11 | 1,205 | 1,213 | 1,199 | 1,213 | 187,700 |
| 2023/04/10 | 1,205 | 1,210 | 1,194 | 1,197 | 206,600 |
| 2023/04/07 | 1,204 | 1,210 | 1,199 | 1,201 | 177,500 |
| 2023/04/06 | 1,217 | 1,219 | 1,201 | 1,204 | 253,300 |
| 2023/04/05 | 1,245 | 1,245 | 1,224 | 1,226 | 306,900 |
| 2023/04/04 | 1,250 | 1,267 | 1,249 | 1,253 | 274,800 |
| 2023/04/03 | 1,267 | 1,267 | 1,247 | 1,252 | 370,500 |
| 2023/03/31 | 1,261 | 1,271 | 1,251 | 1,254 | 371,300 |
| 2023/03/30 | 1,250 | 1,271 | 1,241 | 1,261 | 702,600 |
| 2023/03/29 | 1,335 | 1,353 | 1,330 | 1,346 | 951,500 |
| 2023/03/28 | 1,343 | 1,345 | 1,331 | 1,333 | 397,300 |
| 2023/03/27 | 1,353 | 1,354 | 1,331 | 1,336 | 399,600 |
| 2023/03/24 | 1,322 | 1,344 | 1,315 | 1,340 | 405,000 |
| 2023/03/23 | 1,303 | 1,325 | 1,288 | 1,324 | 425,300 |
| 2023/03/22 | 1,292 | 1,312 | 1,291 | 1,304 | 320,500 |
| 2023/03/20 | 1,283 | 1,292 | 1,271 | 1,275 | 437,700 |
| 2023/03/17 | 1,309 | 1,315 | 1,280 | 1,280 | 1,219,200 |
| 2023/03/16 | 1,313 | 1,322 | 1,298 | 1,305 | 511,400 |
| 2023/03/15 | 1,348 | 1,353 | 1,335 | 1,343 | 349,400 |
| 2023/03/14 | 1,350 | 1,350 | 1,319 | 1,326 | 844,500 |
| 2023/03/13 | 1,374 | 1,374 | 1,354 | 1,366 | 352,700 |
| 2023/03/10 | 1,392 | 1,400 | 1,383 | 1,383 | 377,700 |
| 2023/03/09 | 1,382 | 1,404 | 1,380 | 1,401 | 494,500 |
| 2023/03/08 | 1,400 | 1,401 | 1,377 | 1,378 | 734,700 |
| 2023/03/07 | 1,404 | 1,405 | 1,395 | 1,399 | 495,600 |
| 2023/03/06 | 1,403 | 1,409 | 1,394 | 1,407 | 367,300 |
| 2023/03/03 | 1,400 | 1,407 | 1,394 | 1,400 | 288,100 |
| 2023/03/02 | 1,404 | 1,406 | 1,395 | 1,399 | 266,400 |
| 2023/03/01 | 1,400 | 1,401 | 1,385 | 1,396 | 315,900 |
| 2023/02/28 | 1,421 | 1,425 | 1,395 | 1,400 | 625,200 |
| 2023/02/27 | 1,405 | 1,438 | 1,402 | 1,421 | 511,800 |
| 2023/02/24 | 1,407 | 1,408 | 1,393 | 1,401 | 266,100 |
| 2023/02/22 | 1,397 | 1,398 | 1,388 | 1,396 | 246,000 |
| 2023/02/21 | 1,400 | 1,400 | 1,385 | 1,390 | 333,300 |
| 2023/02/20 | 1,400 | 1,406 | 1,387 | 1,400 | 295,700 |
| 2023/02/17 | 1,403 | 1,424 | 1,398 | 1,400 | 303,600 |
| 2023/02/16 | 1,402 | 1,409 | 1,396 | 1,407 | 182,900 |
| 2023/02/15 | 1,401 | 1,408 | 1,394 | 1,398 | 248,900 |
| 2023/02/14 | 1,386 | 1,399 | 1,384 | 1,399 | 174,200 |
| 2023/02/13 | 1,372 | 1,390 | 1,363 | 1,374 | 313,000 |
| 2023/02/10 | 1,350 | 1,373 | 1,325 | 1,359 | 604,000 |
| 2023/02/09 | 1,398 | 1,407 | 1,397 | 1,401 | 230,200 |
| 2023/02/08 | 1,401 | 1,405 | 1,395 | 1,400 | 200,500 |
| 2023/02/07 | 1,395 | 1,401 | 1,392 | 1,396 | 113,100 |
| 2023/02/06 | 1,405 | 1,409 | 1,395 | 1,397 | 117,400 |
| 2023/02/03 | 1,392 | 1,395 | 1,382 | 1,395 | 110,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,385 | 1,388 | 94,700 |
| 2023/02/01 | 1,402 | 1,407 | 1,395 | 1,400 | 139,800 |
| 2023/01/31 | 1,389 | 1,414 | 1,386 | 1,402 | 267,300 |
| 2023/01/30 | 1,384 | 1,392 | 1,379 | 1,389 | 125,200 |
| 2023/01/27 | 1,382 | 1,390 | 1,379 | 1,384 | 119,900 |
| 2023/01/26 | 1,384 | 1,388 | 1,370 | 1,379 | 236,100 |
| 2023/01/25 | 1,375 | 1,386 | 1,370 | 1,384 | 123,800 |
| 2023/01/24 | 1,354 | 1,376 | 1,354 | 1,376 | 168,100 |
| 2023/01/23 | 1,359 | 1,362 | 1,343 | 1,347 | 143,300 |
| 2023/01/20 | 1,344 | 1,355 | 1,340 | 1,352 | 142,100 |
| 2023/01/19 | 1,327 | 1,347 | 1,327 | 1,344 | 194,000 |
| 2023/01/18 | 1,319 | 1,338 | 1,316 | 1,327 | 192,100 |
| 2023/01/17 | 1,298 | 1,317 | 1,298 | 1,315 | 141,000 |
| 2023/01/16 | 1,298 | 1,305 | 1,293 | 1,298 | 140,700 |
| 2023/01/13 | 1,300 | 1,308 | 1,296 | 1,299 | 111,700 |
| 2023/01/12 | 1,305 | 1,307 | 1,295 | 1,299 | 65,100 |
| 2023/01/11 | 1,300 | 1,308 | 1,296 | 1,301 | 197,100 |
| 2023/01/10 | 1,290 | 1,302 | 1,287 | 1,295 | 118,400 |
| 2023/01/06 | 1,270 | 1,296 | 1,269 | 1,285 | 168,500 |
| 2023/01/05 | 1,275 | 1,281 | 1,270 | 1,273 | 135,600 |
| 2023/01/04 | 1,289 | 1,290 | 1,273 | 1,275 | 175,400 |