1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2019年

5283 (株)高見澤 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8741,8981,8741,8988001,898
2019-12-271,8701,8701,8701,8701001,870
2019-12-261,8691,8691,8691,8694001,869
2019-12-251,8491,8491,8491,8492001,849
2019-12-241,8421,8491,8421,8492001,849
2019-12-231,8431,8431,8421,8427001,842
2019-12-20---1,842-1,842
2019-12-191,8391,8631,8391,8424001,842
2019-12-18---1,865-1,865
2019-12-17---1,865-1,865
2019-12-161,8371,8651,8371,8653001,865
2019-12-131,8741,8821,8401,8752,7001,875
2019-12-121,8751,8751,8741,8757001,875
2019-12-111,8741,8741,8731,8735001,873
2019-12-10---1,874-1,874
2019-12-09---1,874-1,874
2019-12-061,8491,8741,8491,8749001,874
2019-12-05---1,841-1,841
2019-12-041,8411,8411,8411,8411001,841
2019-12-031,8501,8501,8271,8494001,849
2019-12-021,8501,8501,8501,8504001,850
2019-11-291,8401,8401,8401,8401001,840
2019-11-28---1,850-1,850
2019-11-27---1,850-1,850
2019-11-261,8751,8751,8501,8503001,850
2019-11-251,8701,8751,8691,8757001,875
2019-11-221,8441,8441,8441,8441001,844
2019-11-211,8511,8511,8511,8511001,851
2019-11-201,8301,8301,8301,8302001,830
2019-11-191,8301,8301,8301,8301001,830
2019-11-181,8161,8281,8161,8285001,828
2019-11-15---1,856-1,856
2019-11-14---1,856-1,856
2019-11-131,8491,8571,8491,8563001,856
2019-11-121,8501,8551,8501,8552001,855
2019-11-111,8201,8551,8201,8553,2001,855
2019-11-081,8111,8111,8031,8032001,803
2019-11-07---1,845-1,845
2019-11-061,8081,8451,8081,8454001,845
2019-11-051,8261,8261,8211,8214001,821
2019-11-011,8261,8261,8181,8183001,818
2019-10-311,8401,8541,8251,8546001,854
2019-10-301,8401,8401,8401,8401001,840
2019-10-291,8191,8281,8191,8283001,828
2019-10-281,8471,8471,8471,8472001,847
2019-10-251,8671,8671,8111,8118001,811
2019-10-241,8491,8491,8491,8491001,849
2019-10-23---1,830-1,830
2019-10-211,8261,8301,8261,8305001,830
2019-10-181,8701,8701,8451,8608001,860
2019-10-17---1,870-1,870
2019-10-161,8701,9131,8701,8703,0001,870
2019-10-151,8601,8791,8201,8453,2001,845
2019-10-111,7001,7001,7001,7002001,700
2019-10-10---1,711-1,711
2019-10-09---1,711-1,711
2019-10-081,7201,7201,6931,7117001,711
2019-10-07---1,714-1,714
2019-10-04---1,714-1,714
2019-10-03---1,714-1,714
2019-10-021,7241,7241,7141,7146001,714
2019-10-011,7071,7141,7071,7145001,714
2019-09-301,7031,7101,7031,7077001,707
2019-09-271,7191,7561,6861,6861,0001,686
2019-09-261,7181,7181,7181,7181001,718
2019-09-251,7311,7311,6911,6913001,691
2019-09-241,6911,6911,6911,6911,0001,691
2019-09-201,6861,6861,6861,6863001,686
2019-09-191,6731,6861,6731,6866001,686
2019-09-181,6751,6751,6751,6751001,675
2019-09-171,6561,6621,6561,6624001,662
2019-09-131,6501,6551,6501,6554001,655
2019-09-121,6431,6551,6431,6553001,655
2019-09-111,6471,6471,6251,6431,5001,643
2019-09-101,6501,6501,6501,6503001,650
2019-09-091,6501,6501,6501,6502001,650
2019-09-06---1,647-1,647
2019-09-05---1,647-1,647
2019-09-041,6471,6471,6471,6471001,647
2019-09-03---1,670-1,670
2019-09-02---1,670-1,670
2019-08-301,6701,6711,6651,6701,0001,670
2019-08-291,6551,6701,6551,6702001,670
2019-08-281,6461,6501,6461,6495001,649
2019-08-271,6691,6691,6431,6434001,643
2019-08-261,7221,7221,6421,6471,3001,647
2019-08-231,6421,6421,6421,6422001,642
2019-08-221,6421,6421,6421,6421001,642
2019-08-21---1,628-1,628
2019-08-201,6281,6281,6281,6282001,628
2019-08-191,6491,6591,6471,6511,0001,651
2019-08-161,6491,6491,6491,6491001,649
2019-08-151,6851,6851,6661,6664001,666
2019-08-14---1,685-1,685
2019-08-13---1,685-1,685
2019-08-091,6381,6851,6381,6851,0001,685
2019-08-081,6891,6901,6781,6785001,678
2019-08-071,6901,6901,6901,6902001,690
2019-08-061,7061,7201,6771,6942,4001,694
2019-08-051,7061,7061,6721,6724001,672
2019-08-021,7241,7241,7061,7061,0001,706
2019-08-01---1,724-1,724
2019-07-31---1,724-1,724
2019-07-301,7221,7241,7221,7243001,724
2019-07-29---1,722-1,722
2019-07-261,7221,7221,7221,7224001,722
2019-07-251,7731,7731,7331,7435001,743
2019-07-241,7221,7731,7221,7735001,773
2019-07-23---1,721-1,721
2019-07-22---1,721-1,721
2019-07-191,7211,7211,7211,7211001,721
2019-07-181,7291,7291,7131,7136001,713
2019-07-171,7711,7711,7531,7534001,753
2019-07-161,7791,7791,7791,7791001,779
2019-07-121,7271,7791,7271,7794001,779
2019-07-111,7251,7501,7251,7365001,736
2019-07-10---1,725-1,725
2019-07-091,7251,7251,7251,7251001,725
2019-07-081,7201,7251,7201,7259001,725
2019-07-051,7321,7641,7321,7407001,740
2019-07-041,7701,7701,7321,7327001,732
2019-07-031,7801,7801,7311,7316001,731
2019-07-02---1,784-1,784
2019-07-011,7831,7891,7831,7845001,784
2019-06-281,7881,8061,7801,8063001,806
2019-06-271,7811,7811,7811,78141,2001,781
2019-06-261,7561,8121,7501,7814,6001,781
2019-06-251,8651,8981,8651,8983,1001,898
2019-06-241,8791,8791,8651,8651,1001,865
2019-06-211,8401,8401,8311,8314001,831
2019-06-201,8601,8881,8501,8501,5001,850
2019-06-191,8881,8881,8881,8883001,888
2019-06-181,8591,8591,8341,8346001,834
2019-06-171,8551,8891,8551,8787001,878
2019-06-141,8551,8551,8551,8552001,855
2019-06-131,8551,8551,8551,8552001,855
2019-06-121,8311,8311,8311,8311001,831
2019-06-111,8361,8361,8351,8352,3001,835
2019-06-101,8211,8211,8211,8212001,821
2019-06-071,8501,8501,8501,8502001,850
2019-06-06---1,850-1,850
2019-06-051,8871,8871,8501,8503001,850
2019-06-041,8441,8441,8171,8171,0001,817
2019-06-031,9241,9281,9221,9241,3001,924
2019-05-311,9241,9251,9231,9256001,925
2019-05-301,9261,9261,9251,9254001,925
2019-05-291,8951,9201,8951,9204001,920
2019-05-281,8791,8901,8791,8901,0001,890
2019-05-271,8791,8791,8761,8781,0001,878
2019-05-241,8551,8551,7811,8215001,821
2019-05-231,8551,8601,8551,8604001,860
2019-05-221,8501,8631,8501,8635001,863
2019-05-211,8661,8661,8661,8665001,866
2019-05-201,8301,8301,8301,8301001,830
2019-05-171,8471,8471,7991,8308001,830
2019-05-161,7381,8981,7381,8021,4001,802
2019-05-151,7321,7351,7301,7309001,730
2019-05-141,8011,8011,7601,7601,0001,760
2019-05-131,8351,8351,8251,8256001,825
2019-05-101,9091,9091,8411,8768001,876
2019-05-091,9201,9201,9191,9194001,919
2019-05-081,9441,9441,9201,9204001,920
2019-05-07---1,949-1,949
2019-04-261,9351,9491,9301,9493001,949
2019-04-251,9471,9471,9061,9065001,906
2019-04-241,9451,9451,9451,9451001,945
2019-04-231,9201,9271,9201,9275001,927
2019-04-221,9261,9261,9261,9261001,926
2019-04-191,9251,9261,9241,9264001,926
2019-04-181,9251,9251,9051,9245001,924
2019-04-171,9391,9391,9391,9392001,939
2019-04-161,8901,9001,8801,8808001,880
2019-04-151,9381,9381,9201,9308001,930
2019-04-121,8861,8861,8861,8862001,886
2019-04-11---1,926-1,926
2019-04-101,9271,9271,8871,9264001,926
2019-04-091,9271,9271,9241,9278001,927
2019-04-08---1,924-1,924
2019-04-051,9251,9251,9241,9244001,924
2019-04-041,9021,9031,9021,9034001,903
2019-04-031,8811,9041,8811,9043001,904
2019-04-021,8901,8901,8811,8814001,881
2019-04-011,9301,9301,9301,9309001,930
2019-03-29---1,920-1,920
2019-03-281,9201,9201,9201,9201,0001,920
2019-03-271,9201,9201,9201,9205001,920
2019-03-261,9001,9001,9001,9007001,900
2019-03-251,8751,8751,8751,8756001,875
2019-03-221,8401,8801,8401,8419001,841
2019-03-20---1,840-1,840
2019-03-19---1,840-1,840
2019-03-181,8601,8801,8401,8404001,840
2019-03-151,8501,8501,8501,8501001,850
2019-03-141,8431,8431,8431,8431001,843
2019-03-131,8441,8441,8441,8441001,844
2019-03-121,8661,8661,8661,8661001,866
2019-03-11---1,870-1,870
2019-03-08---1,870-1,870
2019-03-071,8701,8701,8701,8702001,870
2019-03-061,8791,8791,8791,8792001,879
2019-03-051,8791,8791,8791,8791001,879
2019-03-041,8881,8991,8681,8684001,868
2019-03-011,8881,8881,8881,8881001,888
2019-02-281,8821,8821,8761,8766001,876
2019-02-271,8781,8821,8781,8824001,882
2019-02-261,9401,9401,9391,9393001,939
2019-02-251,9441,9441,9401,9406001,940
2019-02-221,8891,8891,8891,8891001,889
2019-02-211,8001,8891,8001,8891,0001,889
2019-02-20---1,796-1,796
2019-02-191,7771,7961,7771,7963001,796
2019-02-181,7741,8141,7741,8146001,814
2019-02-151,7851,7851,7701,7849001,784
2019-02-14---1,790-1,790
2019-02-131,8001,8191,7901,7907001,790
2019-02-121,7881,7881,7801,7808001,780
2019-02-081,7801,8011,7801,8011,6001,801
2019-02-071,7411,7741,7381,7748001,774
2019-02-061,7411,7411,7411,74139,7001,741
2019-02-051,7411,7411,7411,7411001,741
2019-02-041,7351,7361,7351,7364001,736
2019-02-011,7001,7011,7001,7015001,701
2019-01-311,6921,6921,6921,6922001,692
2019-01-30---1,692-1,692
2019-01-29---1,692-1,692
2019-01-281,6921,6921,6921,6922001,692
2019-01-251,7001,7001,6911,6926001,692
2019-01-241,7201,7201,7201,7202001,720
2019-01-231,6961,6961,6961,6961001,696
2019-01-22---1,671-1,671
2019-01-211,6711,6711,6711,6712001,671
2019-01-181,6711,6711,6711,6711001,671
2019-01-171,6691,6701,6461,6707001,670
2019-01-161,6461,6681,6461,6681,1001,668
2019-01-151,6441,6451,6441,6453001,645
2019-01-111,5881,6451,5881,6453001,645
2019-01-10---1,578-1,578
2019-01-091,5791,5791,5781,5783001,578
2019-01-081,5771,5771,5771,5771001,577
2019-01-071,5501,6311,5501,6317001,631
2019-01-04---1,550-1,550

分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株