5283 (株)高見澤 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2011-12-28 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2011-12-26 | 164 | 164 | 156 | 156 | 5,000 | 780 |
| 2011-12-22 | 166 | 166 | 160 | 160 | 6,000 | 800 |
| 2011-12-21 | 167 | 167 | 166 | 166 | 2,000 | 830 |
| 2011-12-20 | 162 | 167 | 162 | 167 | 3,000 | 835 |
| 2011-12-16 | 162 | 164 | 162 | 164 | 2,000 | 820 |
| 2011-12-14 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2011-12-13 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2011-12-12 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2011-12-09 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2011-11-28 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2011-11-25 | 165 | 165 | 164 | 164 | 2,000 | 820 |
| 2011-11-24 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2011-11-22 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2011-11-21 | 159 | 159 | 158 | 158 | 2,000 | 790 |
| 2011-11-18 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2011-11-16 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2011-11-10 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2011-11-08 | 160 | 160 | 158 | 158 | 8,000 | 790 |
| 2011-11-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2011-11-01 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2011-10-31 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2011-10-26 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 2011-10-25 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2011-10-21 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2011-10-20 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2011-10-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2011-10-17 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2011-10-13 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-10-06 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2011-10-05 | 154 | 154 | 152 | 152 | 2,000 | 760 |
| 2011-09-29 | 159 | 159 | 155 | 158 | 3,000 | 790 |
| 2011-09-28 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2011-09-27 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2011-09-26 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 2011-09-21 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2011-09-20 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2011-09-16 | 166 | 166 | 164 | 164 | 2,000 | 820 |
| 2011-09-15 | 163 | 165 | 163 | 165 | 3,000 | 825 |
| 2011-09-14 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2011-09-12 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2011-09-09 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2011-09-08 | 174 | 174 | 167 | 167 | 3,000 | 835 |
| 2011-09-05 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2011-08-26 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2011-08-25 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2011-08-24 | 170 | 170 | 168 | 168 | 2,000 | 840 |
| 2011-08-23 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2011-08-22 | 179 | 179 | 170 | 170 | 3,000 | 850 |
| 2011-08-18 | 176 | 177 | 176 | 176 | 4,000 | 880 |
| 2011-08-17 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2011-08-16 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-08-15 | 186 | 189 | 184 | 189 | 5,000 | 945 |
| 2011-08-12 | 199 | 202 | 186 | 186 | 34,000 | 930 |
| 2011-08-11 | 184 | 204 | 184 | 198 | 26,000 | 990 |
| 2011-08-10 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-08-09 | 175 | 180 | 164 | 180 | 6,000 | 900 |
| 2011-08-08 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2011-08-05 | 182 | 182 | 180 | 180 | 5,000 | 900 |
| 2011-08-04 | 187 | 191 | 187 | 191 | 4,000 | 955 |
| 2011-08-03 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2011-08-02 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2011-08-01 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2011-07-28 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2011-07-27 | 189 | 189 | 186 | 186 | 15,000 | 930 |
| 2011-07-26 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2011-07-25 | 192 | 193 | 192 | 193 | 3,000 | 965 |
| 2011-07-22 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 2011-07-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-07-20 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2011-07-15 | 184 | 189 | 184 | 189 | 6,000 | 945 |
| 2011-07-14 | 185 | 185 | 184 | 184 | 3,000 | 920 |
| 2011-07-13 | 185 | 188 | 185 | 186 | 4,000 | 930 |
| 2011-07-12 | 183 | 185 | 183 | 185 | 2,000 | 925 |
| 2011-07-11 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2011-07-08 | 180 | 185 | 180 | 181 | 3,000 | 905 |
| 2011-07-07 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2011-07-06 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2011-07-05 | 184 | 184 | 182 | 182 | 12,000 | 910 |
| 2011-07-04 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2011-07-01 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2011-06-30 | 186 | 186 | 184 | 184 | 2,000 | 920 |
| 2011-06-29 | 183 | 188 | 183 | 188 | 5,000 | 940 |
| 2011-06-28 | 186 | 189 | 183 | 183 | 19,000 | 915 |
| 2011-06-27 | 201 | 201 | 195 | 196 | 15,000 | 980 |
| 2011-06-24 | 193 | 193 | 191 | 191 | 12,000 | 955 |
| 2011-06-23 | 198 | 198 | 193 | 193 | 10,000 | 965 |
| 2011-06-22 | 195 | 199 | 195 | 198 | 3,000 | 990 |
| 2011-06-21 | 207 | 207 | 193 | 202 | 7,000 | 1,010 |
| 2011-06-20 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2011-06-17 | 200 | 209 | 200 | 207 | 24,000 | 1,035 |
| 2011-06-16 | 191 | 199 | 191 | 199 | 2,000 | 995 |
| 2011-06-15 | 196 | 205 | 196 | 204 | 15,000 | 1,020 |
| 2011-06-14 | 187 | 198 | 187 | 194 | 8,000 | 970 |
| 2011-06-13 | 184 | 186 | 184 | 186 | 6,000 | 930 |
| 2011-06-10 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2011-06-07 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2011-06-06 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2011-06-03 | 183 | 185 | 183 | 185 | 2,000 | 925 |
| 2011-06-01 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2011-05-31 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2011-05-30 | 181 | 183 | 181 | 183 | 3,000 | 915 |
| 2011-05-27 | 179 | 179 | 178 | 179 | 5,000 | 895 |
| 2011-05-26 | 179 | 179 | 177 | 177 | 4,000 | 885 |
| 2011-05-25 | 180 | 180 | 178 | 178 | 2,000 | 890 |
| 2011-05-24 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-05-23 | 181 | 181 | 176 | 176 | 6,000 | 880 |
| 2011-05-20 | 179 | 181 | 179 | 181 | 3,000 | 905 |
| 2011-05-19 | 178 | 178 | 178 | 178 | 5,000 | 890 |
| 2011-05-18 | 175 | 178 | 174 | 175 | 5,000 | 875 |
| 2011-05-17 | 175 | 178 | 175 | 178 | 2,000 | 890 |
| 2011-05-13 | 178 | 178 | 173 | 173 | 8,000 | 865 |
| 2011-05-12 | 175 | 178 | 175 | 178 | 10,000 | 890 |
| 2011-05-11 | 178 | 178 | 174 | 177 | 15,000 | 885 |
| 2011-05-10 | 175 | 178 | 175 | 178 | 10,000 | 890 |
| 2011-05-09 | 171 | 173 | 171 | 173 | 5,000 | 865 |
| 2011-05-06 | 172 | 173 | 171 | 173 | 6,000 | 865 |
| 2011-05-02 | 169 | 172 | 169 | 169 | 9,000 | 845 |
| 2011-04-28 | 171 | 174 | 166 | 169 | 7,000 | 845 |
| 2011-04-27 | 177 | 177 | 169 | 169 | 14,000 | 845 |
| 2011-04-26 | 175 | 179 | 174 | 179 | 25,000 | 895 |
| 2011-04-25 | 167 | 175 | 167 | 172 | 41,000 | 860 |
| 2011-04-22 | 156 | 162 | 156 | 162 | 17,000 | 810 |
| 2011-04-21 | 161 | 162 | 159 | 159 | 14,000 | 795 |
| 2011-04-20 | 162 | 162 | 159 | 159 | 8,000 | 795 |
| 2011-04-19 | 160 | 165 | 160 | 160 | 19,000 | 800 |
| 2011-04-18 | 157 | 160 | 157 | 160 | 12,000 | 800 |
| 2011-04-15 | 153 | 156 | 153 | 156 | 9,000 | 780 |
| 2011-04-14 | 155 | 155 | 150 | 153 | 26,000 | 765 |
| 2011-04-13 | 156 | 156 | 151 | 155 | 20,000 | 775 |
| 2011-04-12 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2011-04-11 | 154 | 158 | 154 | 158 | 11,000 | 790 |
| 2011-04-08 | 158 | 158 | 150 | 150 | 33,000 | 750 |
| 2011-04-07 | 156 | 156 | 150 | 155 | 21,000 | 775 |
| 2011-04-06 | 161 | 161 | 150 | 156 | 23,000 | 780 |
| 2011-04-05 | 168 | 168 | 158 | 164 | 39,000 | 820 |
| 2011-04-04 | 170 | 170 | 169 | 169 | 14,000 | 845 |
| 2011-04-01 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2011-03-31 | 175 | 175 | 171 | 175 | 13,000 | 875 |
| 2011-03-30 | 184 | 184 | 170 | 175 | 18,000 | 875 |
| 2011-03-29 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-03-28 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2011-03-25 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2011-03-24 | 185 | 195 | 185 | 195 | 6,000 | 975 |
| 2011-03-23 | 189 | 189 | 180 | 180 | 2,000 | 900 |
| 2011-03-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2011-03-17 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2011-03-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2011-03-15 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2011-03-14 | 181 | 201 | 176 | 176 | 7,000 | 880 |
| 2011-03-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2011-03-02 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-02-28 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2011-02-25 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-02-23 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-02-22 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-02-21 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2011-02-16 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2011-02-15 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-02-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-02-09 | 182 | 189 | 181 | 185 | 10,000 | 925 |
| 2011-02-08 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2011-01-31 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2011-01-26 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2011-01-25 | 165 | 166 | 165 | 166 | 3,000 | 830 |
| 2011-01-20 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2011-01-19 | 163 | 164 | 163 | 164 | 2,000 | 820 |
| 2011-01-18 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2011-01-12 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2011-01-11 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2011-01-04 | 166 | 166 | 166 | 166 | 2,000 | 830 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
