5283 (株)高見澤 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 325 | 325 | 275 | 275 | 5,000 | 1,375 |
| 2000-12-26 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2000-12-25 | 193 | 195 | 190 | 195 | 5,000 | 975 |
| 2000-12-22 | 178 | 193 | 178 | 193 | 3,000 | 965 |
| 2000-12-19 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2000-12-14 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2000-12-13 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-12-12 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2000-12-08 | 190 | 200 | 185 | 200 | 5,000 | 1,000 |
| 2000-12-07 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2000-12-05 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2000-12-01 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-11-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-11-27 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2000-11-24 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2000-11-21 | 199 | 234 | 199 | 234 | 4,000 | 1,170 |
| 2000-11-17 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2000-11-16 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2000-11-06 | 247 | 279 | 247 | 279 | 5,000 | 1,395 |
| 2000-10-25 | 294 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2000-10-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-29 | 305 | 330 | 305 | 330 | 4,000 | 1,650 |
| 2000-09-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-09-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-09-18 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2000-09-14 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-09-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-12 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-09-08 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2000-09-07 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2000-09-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-09-05 | 285 | 320 | 280 | 280 | 7,000 | 1,400 |
| 2000-09-04 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2000-09-01 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-08-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-29 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-08-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-08-09 | 319 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2000-08-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-07-31 | 279 | 344 | 279 | 344 | 8,000 | 1,720 |
| 2000-07-28 | 300 | 300 | 281 | 281 | 2,000 | 1,405 |
| 2000-07-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-07-25 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2000-07-10 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2000-07-05 | 281 | 335 | 281 | 335 | 4,000 | 1,675 |
| 2000-06-26 | 335 | 335 | 320 | 320 | 2,000 | 1,600 |
| 2000-06-12 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2000-06-09 | 305 | 334 | 305 | 305 | 6,000 | 1,525 |
| 2000-06-05 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2000-05-19 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2000-05-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-04-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2000-04-14 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2000-04-07 | 359 | 359 | 359 | 359 | 5,000 | 1,795 |
| 2000-04-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2000-03-21 | 360 | 360 | 360 | 360 | 21,000 | 1,800 |
| 2000-03-09 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-03-07 | 360 | 375 | 360 | 375 | 3,000 | 1,875 |
| 2000-03-06 | 350 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2000-02-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-02-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-02-17 | 360 | 390 | 360 | 390 | 6,000 | 1,950 |
| 2000-02-16 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 2000-02-07 | 404 | 404 | 404 | 404 | 4,000 | 2,020 |
| 2000-02-03 | 390 | 405 | 390 | 405 | 2,000 | 2,025 |
| 2000-02-01 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-01-27 | 390 | 410 | 390 | 410 | 3,000 | 2,050 |
| 2000-01-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-01-25 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-01-05 | 449 | 449 | 449 | 449 | 3,000 | 2,245 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
