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 |
|---|---|---|---|---|---|
| 2024/05/14 | 1,558 | 1,558 | 1,522 | 1,535 | 290,300 |
| 2024/05/13 | 1,577 | 1,579 | 1,526 | 1,560 | 424,800 |
| 2024/05/10 | 1,659 | 1,668 | 1,574 | 1,588 | 938,000 |
| 2024/05/09 | 1,560 | 1,587 | 1,560 | 1,579 | 389,000 |
| 2024/05/08 | 1,531 | 1,564 | 1,522 | 1,554 | 243,700 |
| 2024/05/07 | 1,534 | 1,553 | 1,528 | 1,534 | 258,700 |
| 2024/05/02 | 1,538 | 1,538 | 1,511 | 1,531 | 147,300 |
| 2024/05/01 | 1,527 | 1,541 | 1,517 | 1,536 | 156,200 |
| 2024/04/30 | 1,510 | 1,534 | 1,507 | 1,524 | 179,400 |
| 2024/04/26 | 1,501 | 1,517 | 1,492 | 1,514 | 162,800 |
| 2024/04/25 | 1,491 | 1,521 | 1,490 | 1,515 | 240,700 |
| 2024/04/24 | 1,491 | 1,496 | 1,472 | 1,488 | 176,900 |
| 2024/04/23 | 1,510 | 1,516 | 1,494 | 1,497 | 117,400 |
| 2024/04/22 | 1,520 | 1,520 | 1,494 | 1,504 | 150,700 |
| 2024/04/19 | 1,531 | 1,537 | 1,481 | 1,521 | 406,900 |
| 2024/04/18 | 1,510 | 1,536 | 1,509 | 1,535 | 327,200 |
| 2024/04/17 | 1,507 | 1,519 | 1,495 | 1,510 | 279,800 |
| 2024/04/16 | 1,500 | 1,542 | 1,498 | 1,511 | 629,100 |
| 2024/04/15 | 1,498 | 1,515 | 1,490 | 1,506 | 570,900 |
| 2024/04/12 | 1,445 | 1,507 | 1,422 | 1,500 | 2,360,300 |
| 2024/04/11 | 1,445 | 1,445 | 1,444 | 1,445 | 1,278,300 |
| 2024/04/10 | 1,138 | 1,149 | 1,137 | 1,145 | 69,200 |
| 2024/04/09 | 1,130 | 1,137 | 1,123 | 1,135 | 51,400 |
| 2024/04/08 | 1,123 | 1,135 | 1,122 | 1,132 | 87,000 |
| 2024/04/05 | 1,120 | 1,126 | 1,111 | 1,123 | 67,200 |
| 2024/04/04 | 1,125 | 1,131 | 1,121 | 1,124 | 65,400 |
| 2024/04/03 | 1,116 | 1,129 | 1,109 | 1,123 | 63,000 |
| 2024/04/02 | 1,131 | 1,134 | 1,119 | 1,119 | 71,000 |
| 2024/04/01 | 1,140 | 1,144 | 1,129 | 1,134 | 62,400 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,137 | 85,600 |
| 2024/03/28 | 1,170 | 1,170 | 1,122 | 1,126 | 207,100 |
| 2024/03/27 | 1,177 | 1,184 | 1,173 | 1,181 | 120,400 |
| 2024/03/26 | 1,168 | 1,185 | 1,165 | 1,177 | 86,300 |
| 2024/03/25 | 1,178 | 1,178 | 1,161 | 1,164 | 124,500 |
| 2024/03/22 | 1,184 | 1,185 | 1,173 | 1,182 | 85,400 |
| 2024/03/21 | 1,184 | 1,187 | 1,180 | 1,180 | 77,600 |
| 2024/03/19 | 1,168 | 1,184 | 1,164 | 1,177 | 125,000 |
| 2024/03/18 | 1,163 | 1,173 | 1,159 | 1,159 | 86,500 |
| 2024/03/15 | 1,159 | 1,159 | 1,147 | 1,155 | 145,200 |
| 2024/03/14 | 1,149 | 1,149 | 1,138 | 1,147 | 72,300 |
| 2024/03/13 | 1,143 | 1,151 | 1,136 | 1,142 | 88,800 |
| 2024/03/12 | 1,127 | 1,139 | 1,118 | 1,139 | 84,300 |
| 2024/03/11 | 1,148 | 1,152 | 1,128 | 1,132 | 87,600 |
| 2024/03/08 | 1,144 | 1,158 | 1,143 | 1,154 | 95,900 |
| 2024/03/07 | 1,156 | 1,163 | 1,148 | 1,150 | 80,400 |
| 2024/03/06 | 1,153 | 1,168 | 1,150 | 1,154 | 140,700 |
| 2024/03/05 | 1,151 | 1,157 | 1,141 | 1,157 | 51,900 |
| 2024/03/04 | 1,153 | 1,159 | 1,143 | 1,151 | 92,300 |
| 2024/03/01 | 1,151 | 1,157 | 1,145 | 1,153 | 58,900 |
| 2024/02/29 | 1,161 | 1,161 | 1,148 | 1,153 | 68,100 |
| 2024/02/28 | 1,155 | 1,164 | 1,154 | 1,157 | 56,500 |
| 2024/02/27 | 1,155 | 1,163 | 1,152 | 1,158 | 77,400 |
| 2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | 105,800 |
| 2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | 59,000 |
| 2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | 55,800 |
| 2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | 105,300 |
| 2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | 105,700 |
| 2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | 124,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | 98,800 |
| 2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | 140,800 |
| 2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | 190,800 |
| 2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | 129,800 |
| 2024/02/08 | 1,120 | 1,123 | 1,107 | 1,122 | 145,900 |
| 2024/02/07 | 1,115 | 1,124 | 1,115 | 1,123 | 79,300 |
| 2024/02/06 | 1,122 | 1,126 | 1,115 | 1,119 | 63,300 |
| 2024/02/05 | 1,135 | 1,135 | 1,122 | 1,123 | 110,100 |
| 2024/02/02 | 1,123 | 1,136 | 1,121 | 1,133 | 121,300 |
| 2024/02/01 | 1,128 | 1,132 | 1,121 | 1,127 | 154,000 |
| 2024/01/31 | 1,118 | 1,125 | 1,114 | 1,125 | 117,700 |
| 2024/01/30 | 1,111 | 1,116 | 1,107 | 1,115 | 88,000 |
| 2024/01/29 | 1,110 | 1,113 | 1,103 | 1,109 | 92,500 |
| 2024/01/26 | 1,095 | 1,108 | 1,094 | 1,105 | 172,700 |
| 2024/01/25 | 1,080 | 1,094 | 1,078 | 1,094 | 89,200 |
| 2024/01/24 | 1,080 | 1,083 | 1,071 | 1,075 | 65,500 |
| 2024/01/23 | 1,087 | 1,088 | 1,076 | 1,076 | 70,000 |
| 2024/01/22 | 1,078 | 1,087 | 1,078 | 1,084 | 71,800 |
| 2024/01/19 | 1,078 | 1,079 | 1,072 | 1,077 | 60,000 |
| 2024/01/18 | 1,068 | 1,076 | 1,066 | 1,072 | 62,900 |
| 2024/01/17 | 1,081 | 1,087 | 1,068 | 1,068 | 88,600 |
| 2024/01/16 | 1,087 | 1,087 | 1,078 | 1,081 | 69,600 |
| 2024/01/15 | 1,079 | 1,088 | 1,078 | 1,083 | 71,800 |
| 2024/01/12 | 1,085 | 1,090 | 1,074 | 1,081 | 115,600 |
| 2024/01/11 | 1,089 | 1,091 | 1,082 | 1,085 | 94,500 |
| 2024/01/10 | 1,075 | 1,086 | 1,074 | 1,081 | 80,100 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,073 | 90,400 |
| 2024/01/05 | 1,061 | 1,063 | 1,057 | 1,061 | 66,600 |
| 2024/01/04 | 1,050 | 1,058 | 1,036 | 1,058 | 109,900 |