5283 (株)高見澤 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,849 | 2,850 | 2,840 | 2,840 | 400 | 2,840 |
| 2024-12-02 | 2,888 | 2,888 | 2,838 | 2,838 | 200 | 2,838 |
| 2024-11-29 | 2,895 | 2,895 | 2,895 | 2,895 | 200 | 2,895 |
| 2024-11-28 | 2,890 | 2,890 | 2,802 | 2,852 | 400 | 2,852 |
| 2024-11-27 | - | - | - | 2,889 | - | 2,889 |
| 2024-11-26 | 2,898 | 2,898 | 2,889 | 2,889 | 400 | 2,889 |
| 2024-11-25 | 2,895 | 2,899 | 2,895 | 2,899 | 600 | 2,899 |
| 2024-11-22 | 2,795 | 2,795 | 2,795 | 2,795 | 55,000 | 2,795 |
| 2024-11-21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-11-20 | 2,800 | 2,800 | 2,780 | 2,800 | 500 | 2,800 |
| 2024-11-19 | 2,801 | 2,801 | 2,800 | 2,800 | 600 | 2,800 |
| 2024-11-18 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 2,780 |
| 2024-11-15 | 2,759 | 2,790 | 2,759 | 2,790 | 700 | 2,790 |
| 2024-11-14 | 2,747 | 2,747 | 2,747 | 2,747 | 1,700 | 2,747 |
| 2024-11-13 | 2,758 | 2,758 | 2,758 | 2,758 | 200 | 2,758 |
| 2024-11-12 | 2,750 | 2,750 | 2,736 | 2,740 | 500 | 2,740 |
| 2024-11-11 | 2,741 | 2,760 | 2,741 | 2,760 | 500 | 2,760 |
| 2024-11-08 | 2,756 | 2,756 | 2,756 | 2,756 | 100 | 2,756 |
| 2024-11-07 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-11-06 | 2,792 | 2,792 | 2,762 | 2,762 | 300 | 2,762 |
| 2024-11-05 | - | - | - | 2,751 | - | 2,751 |
| 2024-11-01 | 2,750 | 2,751 | 2,750 | 2,751 | 300 | 2,751 |
| 2024-10-31 | 2,780 | 2,780 | 2,750 | 2,750 | 400 | 2,750 |
| 2024-10-30 | 2,784 | 2,784 | 2,784 | 2,784 | 200 | 2,784 |
| 2024-10-29 | 2,755 | 2,833 | 2,755 | 2,833 | 600 | 2,833 |
| 2024-10-28 | 2,755 | 2,755 | 2,755 | 2,755 | 200 | 2,755 |
| 2024-10-25 | 2,773 | 2,773 | 2,755 | 2,755 | 900 | 2,755 |
| 2024-10-24 | 2,802 | 2,802 | 2,791 | 2,791 | 600 | 2,791 |
| 2024-10-23 | 2,802 | 2,842 | 2,801 | 2,842 | 1,400 | 2,842 |
| 2024-10-22 | 2,855 | 2,855 | 2,803 | 2,803 | 1,400 | 2,803 |
| 2024-10-21 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 2,860 |
| 2024-10-18 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 2,854 |
| 2024-10-17 | 2,852 | 2,854 | 2,852 | 2,854 | 300 | 2,854 |
| 2024-10-16 | 2,920 | 2,920 | 2,900 | 2,900 | 500 | 2,900 |
| 2024-10-15 | 2,912 | 2,923 | 2,912 | 2,923 | 1,500 | 2,923 |
| 2024-10-11 | 2,959 | 2,962 | 2,958 | 2,962 | 300 | 2,962 |
| 2024-10-10 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2024-10-09 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2024-10-08 | 2,999 | 2,999 | 2,960 | 2,960 | 200 | 2,960 |
| 2024-10-07 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 3,035 |
| 2024-10-04 | 2,999 | 3,045 | 2,955 | 3,000 | 1,100 | 3,000 |
| 2024-10-03 | - | - | - | 2,999 | - | 2,999 |
| 2024-10-02 | - | - | - | 2,999 | - | 2,999 |
| 2024-10-01 | - | - | - | 2,999 | - | 2,999 |
| 2024-09-30 | - | - | - | 2,999 | - | 2,999 |
| 2024-09-27 | - | - | - | 2,999 | - | 2,999 |
| 2024-09-26 | 3,010 | 3,010 | 2,998 | 2,999 | 700 | 2,999 |
| 2024-09-25 | 2,999 | 3,000 | 2,968 | 2,999 | 1,000 | 2,999 |
| 2024-09-24 | 2,972 | 2,999 | 2,972 | 2,999 | 600 | 2,999 |
| 2024-09-20 | 2,900 | 2,972 | 2,900 | 2,972 | 700 | 2,972 |
| 2024-09-19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2024-09-18 | 2,914 | 2,914 | 2,885 | 2,885 | 500 | 2,885 |
| 2024-09-17 | 2,851 | 2,901 | 2,851 | 2,899 | 500 | 2,899 |
| 2024-09-13 | 2,879 | 2,885 | 2,751 | 2,851 | 3,700 | 2,851 |
| 2024-09-12 | 2,926 | 2,926 | 2,876 | 2,902 | 800 | 2,902 |
| 2024-09-11 | 2,975 | 2,975 | 2,876 | 2,876 | 1,600 | 2,876 |
| 2024-09-10 | 2,970 | 3,020 | 2,970 | 2,980 | 500 | 2,980 |
| 2024-09-09 | 3,035 | 3,035 | 2,965 | 2,965 | 300 | 2,965 |
| 2024-09-06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2024-09-05 | 3,045 | 3,095 | 3,045 | 3,095 | 500 | 3,095 |
| 2024-09-04 | 3,200 | 3,200 | 3,050 | 3,050 | 1,400 | 3,050 |
| 2024-09-03 | 3,190 | 3,230 | 3,190 | 3,230 | 800 | 3,230 |
| 2024-09-02 | 3,190 | 3,215 | 3,190 | 3,215 | 200 | 3,215 |
| 2024-08-30 | 3,185 | 3,220 | 3,185 | 3,220 | 200 | 3,220 |
| 2024-08-29 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2024-08-28 | 3,225 | 3,225 | 3,220 | 3,220 | 2,600 | 3,220 |
| 2024-08-27 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2024-08-26 | 3,375 | 3,390 | 3,235 | 3,290 | 900 | 3,290 |
| 2024-08-23 | - | - | - | 3,210 | - | 3,210 |
| 2024-08-22 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 3,210 |
| 2024-08-21 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 3,200 |
| 2024-08-20 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2024-08-19 | 3,140 | 3,155 | 3,140 | 3,150 | 600 | 3,150 |
| 2024-08-16 | 3,095 | 3,125 | 3,095 | 3,125 | 700 | 3,125 |
| 2024-08-15 | 3,090 | 3,095 | 3,090 | 3,095 | 400 | 3,095 |
| 2024-08-14 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-08-13 | 3,060 | 3,090 | 3,000 | 3,090 | 1,100 | 3,090 |
| 2024-08-09 | 3,080 | 3,080 | 3,005 | 3,060 | 700 | 3,060 |
| 2024-08-08 | - | - | - | 3,085 | - | 3,085 |
| 2024-08-07 | 2,972 | 3,085 | 2,965 | 3,085 | 500 | 3,085 |
| 2024-08-06 | 3,150 | 3,155 | 2,960 | 2,980 | 2,200 | 2,980 |
| 2024-08-05 | 3,235 | 3,250 | 3,130 | 3,130 | 1,000 | 3,130 |
| 2024-08-02 | - | - | - | 3,515 | - | 3,515 |
| 2024-08-01 | - | - | - | 3,515 | - | 3,515 |
| 2024-07-31 | 3,505 | 3,515 | 3,505 | 3,515 | 300 | 3,515 |
| 2024-07-30 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 3,435 |
| 2024-07-29 | 3,355 | 3,365 | 3,355 | 3,365 | 300 | 3,365 |
| 2024-07-26 | 3,425 | 3,425 | 3,345 | 3,355 | 900 | 3,355 |
| 2024-07-25 | 3,355 | 3,355 | 3,355 | 3,355 | 400 | 3,355 |
| 2024-07-24 | 3,360 | 3,360 | 3,355 | 3,355 | 700 | 3,355 |
| 2024-07-23 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 3,355 |
| 2024-07-22 | 3,530 | 3,530 | 3,495 | 3,495 | 1,000 | 3,495 |
| 2024-07-19 | - | - | - | 3,530 | - | 3,530 |
| 2024-07-18 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2024-07-17 | - | - | - | 3,530 | - | 3,530 |
| 2024-07-16 | - | - | - | 3,530 | - | 3,530 |
| 2024-07-12 | 3,530 | 3,530 | 3,530 | 3,530 | 600 | 3,530 |
| 2024-07-11 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 3,500 |
| 2024-07-10 | 3,530 | 3,575 | 3,500 | 3,500 | 500 | 3,500 |
| 2024-07-09 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2024-07-08 | 3,535 | 3,580 | 3,530 | 3,580 | 600 | 3,580 |
| 2024-07-05 | 3,550 | 3,595 | 3,550 | 3,595 | 200 | 3,595 |
| 2024-07-04 | - | - | - | 3,550 | - | 3,550 |
| 2024-07-03 | 3,510 | 3,550 | 3,510 | 3,550 | 900 | 3,550 |
| 2024-07-02 | 3,540 | 3,540 | 3,515 | 3,525 | 600 | 3,525 |
| 2024-07-01 | 3,555 | 3,560 | 3,545 | 3,560 | 1,000 | 3,560 |
| 2024-06-28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-06-27 | 3,605 | 3,605 | 3,540 | 3,540 | 57,700 | 3,540 |
| 2024-06-26 | 3,770 | 3,770 | 3,675 | 3,675 | 5,200 | 3,675 |
| 2024-06-25 | 3,660 | 3,790 | 3,660 | 3,765 | 1,400 | 3,765 |
| 2024-06-24 | 3,700 | 3,700 | 3,590 | 3,615 | 2,400 | 3,615 |
| 2024-06-21 | 3,705 | 3,705 | 3,700 | 3,700 | 200 | 3,700 |
| 2024-06-20 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2024-06-19 | - | - | - | 3,760 | - | 3,760 |
| 2024-06-18 | - | - | - | 3,760 | - | 3,760 |
| 2024-06-17 | 3,755 | 3,760 | 3,710 | 3,760 | 800 | 3,760 |
| 2024-06-14 | 3,755 | 3,755 | 3,720 | 3,735 | 600 | 3,735 |
| 2024-06-13 | 3,760 | 3,765 | 3,755 | 3,755 | 700 | 3,755 |
| 2024-06-12 | - | - | - | 3,810 | - | 3,810 |
| 2024-06-11 | 3,800 | 3,810 | 3,800 | 3,810 | 300 | 3,810 |
| 2024-06-10 | 3,810 | 3,810 | 3,790 | 3,800 | 700 | 3,800 |
| 2024-06-07 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2024-06-06 | 3,820 | 3,825 | 3,810 | 3,810 | 700 | 3,810 |
| 2024-06-05 | 3,760 | 3,820 | 3,760 | 3,820 | 300 | 3,820 |
| 2024-06-04 | 3,770 | 3,775 | 3,770 | 3,770 | 400 | 3,770 |
| 2024-06-03 | 3,820 | 3,820 | 3,770 | 3,770 | 800 | 3,770 |
| 2024-05-31 | 3,765 | 3,810 | 3,765 | 3,765 | 800 | 3,765 |
| 2024-05-30 | 3,825 | 3,825 | 3,760 | 3,760 | 600 | 3,760 |
| 2024-05-29 | 3,935 | 3,935 | 3,755 | 3,755 | 1,000 | 3,755 |
| 2024-05-28 | - | - | - | 3,980 | - | 3,980 |
| 2024-05-27 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2024-05-24 | - | - | - | 3,965 | - | 3,965 |
| 2024-05-23 | 3,965 | 3,965 | 3,965 | 3,965 | 200 | 3,965 |
| 2024-05-22 | 3,945 | 3,960 | 3,920 | 3,920 | 400 | 3,920 |
| 2024-05-21 | - | - | - | 3,965 | - | 3,965 |
| 2024-05-20 | 3,905 | 3,965 | 3,905 | 3,965 | 600 | 3,965 |
| 2024-05-17 | - | - | - | 3,975 | - | 3,975 |
| 2024-05-16 | 3,910 | 3,975 | 3,910 | 3,975 | 300 | 3,975 |
| 2024-05-15 | 4,100 | 4,100 | 3,975 | 3,990 | 500 | 3,990 |
| 2024-05-14 | 3,900 | 4,000 | 3,900 | 4,000 | 500 | 4,000 |
| 2024-05-13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-05-10 | 3,870 | 3,870 | 3,830 | 3,830 | 300 | 3,830 |
| 2024-05-09 | 3,925 | 3,940 | 3,925 | 3,940 | 200 | 3,940 |
| 2024-05-08 | 3,910 | 3,940 | 3,910 | 3,940 | 200 | 3,940 |
| 2024-05-07 | 3,825 | 3,900 | 3,825 | 3,900 | 700 | 3,900 |
| 2024-05-02 | - | - | - | 3,780 | - | 3,780 |
| 2024-05-01 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2024-04-30 | - | - | - | 3,775 | - | 3,775 |
| 2024-04-26 | 3,805 | 3,825 | 3,775 | 3,775 | 700 | 3,775 |
| 2024-04-25 | 3,770 | 3,800 | 3,770 | 3,800 | 400 | 3,800 |
| 2024-04-24 | 3,685 | 3,740 | 3,675 | 3,740 | 300 | 3,740 |
| 2024-04-23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-04-22 | - | - | - | 3,680 | - | 3,680 |
| 2024-04-19 | 3,770 | 3,770 | 3,680 | 3,680 | 1,300 | 3,680 |
| 2024-04-18 | 3,785 | 3,785 | 3,785 | 3,785 | 200 | 3,785 |
| 2024-04-17 | 3,850 | 3,880 | 3,810 | 3,810 | 300 | 3,810 |
| 2024-04-16 | 3,825 | 3,830 | 3,825 | 3,830 | 200 | 3,830 |
| 2024-04-15 | - | - | - | 3,830 | - | 3,830 |
| 2024-04-12 | 3,770 | 3,830 | 3,770 | 3,830 | 500 | 3,830 |
| 2024-04-11 | - | - | - | 3,825 | - | 3,825 |
| 2024-04-10 | 3,785 | 3,825 | 3,780 | 3,825 | 500 | 3,825 |
| 2024-04-09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2024-04-08 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2024-04-05 | 3,865 | 3,865 | 3,765 | 3,820 | 900 | 3,820 |
| 2024-04-04 | 3,900 | 3,900 | 3,845 | 3,845 | 200 | 3,845 |
| 2024-04-03 | 3,895 | 3,900 | 3,890 | 3,895 | 900 | 3,895 |
| 2024-04-02 | 3,920 | 3,920 | 3,855 | 3,895 | 800 | 3,895 |
| 2024-04-01 | 3,875 | 3,925 | 3,855 | 3,855 | 600 | 3,855 |
| 2024-03-29 | 3,940 | 3,940 | 3,885 | 3,885 | 700 | 3,885 |
| 2024-03-28 | 3,870 | 3,870 | 3,850 | 3,870 | 500 | 3,870 |
| 2024-03-27 | 3,940 | 3,975 | 3,935 | 3,975 | 1,400 | 3,975 |
| 2024-03-26 | 3,760 | 3,805 | 3,735 | 3,800 | 1,200 | 3,800 |
| 2024-03-25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2024-03-22 | 3,700 | 3,770 | 3,700 | 3,770 | 300 | 3,770 |
| 2024-03-21 | 3,670 | 3,700 | 3,670 | 3,700 | 500 | 3,700 |
| 2024-03-19 | 3,585 | 3,640 | 3,585 | 3,640 | 400 | 3,640 |
| 2024-03-18 | 3,600 | 3,600 | 3,555 | 3,555 | 800 | 3,555 |
| 2024-03-15 | - | - | - | 3,485 | - | 3,485 |
| 2024-03-14 | - | - | - | 3,485 | - | 3,485 |
| 2024-03-13 | - | - | - | 3,485 | - | 3,485 |
| 2024-03-12 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2024-03-11 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-03-08 | 3,470 | 3,520 | 3,470 | 3,520 | 900 | 3,520 |
| 2024-03-07 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2024-03-06 | 3,410 | 3,415 | 3,410 | 3,415 | 400 | 3,415 |
| 2024-03-05 | 3,510 | 3,510 | 3,405 | 3,410 | 1,100 | 3,410 |
| 2024-03-04 | 3,585 | 3,610 | 3,505 | 3,510 | 900 | 3,510 |
| 2024-03-01 | 3,500 | 3,570 | 3,500 | 3,540 | 700 | 3,540 |
| 2024-02-29 | 3,400 | 3,455 | 3,400 | 3,455 | 2,000 | 3,455 |
| 2024-02-28 | 3,430 | 3,430 | 3,430 | 3,430 | 300 | 3,430 |
| 2024-02-27 | - | - | - | 3,465 | - | 3,465 |
| 2024-02-26 | 3,390 | 3,465 | 3,390 | 3,465 | 1,300 | 3,465 |
| 2024-02-22 | 3,300 | 3,475 | 3,300 | 3,460 | 3,200 | 3,460 |
| 2024-02-21 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,300 |
| 2024-02-20 | 3,300 | 3,340 | 3,300 | 3,300 | 600 | 3,300 |
| 2024-02-19 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2024-02-16 | 3,330 | 3,375 | 3,330 | 3,345 | 1,400 | 3,345 |
| 2024-02-15 | 3,370 | 3,370 | 3,365 | 3,365 | 300 | 3,365 |
| 2024-02-14 | 3,365 | 3,365 | 3,365 | 3,365 | 200 | 3,365 |
| 2024-02-13 | 3,240 | 3,400 | 3,240 | 3,400 | 1,000 | 3,400 |
| 2024-02-09 | 3,085 | 3,220 | 3,085 | 3,215 | 1,000 | 3,215 |
| 2024-02-08 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2024-02-07 | 3,035 | 3,035 | 3,035 | 3,035 | 200 | 3,035 |
| 2024-02-06 | 3,070 | 3,095 | 3,070 | 3,085 | 300 | 3,085 |
| 2024-02-05 | 3,080 | 3,115 | 3,065 | 3,065 | 1,200 | 3,065 |
| 2024-02-02 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2024-02-01 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2024-01-31 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2024-01-30 | 3,030 | 3,030 | 2,993 | 3,000 | 1,000 | 3,000 |
| 2024-01-29 | 3,030 | 3,040 | 3,000 | 3,040 | 1,600 | 3,040 |
| 2024-01-26 | 3,035 | 3,035 | 3,030 | 3,035 | 400 | 3,035 |
| 2024-01-25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
| 2024-01-24 | 2,975 | 2,980 | 2,975 | 2,980 | 900 | 2,980 |
| 2024-01-23 | - | - | - | 2,970 | - | 2,970 |
| 2024-01-22 | 2,970 | 2,970 | 2,970 | 2,970 | 300 | 2,970 |
| 2024-01-19 | - | - | - | 3,005 | - | 3,005 |
| 2024-01-18 | 3,000 | 3,005 | 3,000 | 3,005 | 300 | 3,005 |
| 2024-01-17 | 2,969 | 3,000 | 2,969 | 3,000 | 300 | 3,000 |
| 2024-01-16 | 2,968 | 2,969 | 2,968 | 2,969 | 700 | 2,969 |
| 2024-01-15 | 3,025 | 3,030 | 2,960 | 3,030 | 1,500 | 3,030 |
| 2024-01-12 | 2,980 | 2,980 | 2,976 | 2,976 | 500 | 2,976 |
| 2024-01-11 | 3,010 | 3,050 | 3,010 | 3,050 | 200 | 3,050 |
| 2024-01-10 | 3,000 | 3,020 | 2,960 | 2,960 | 1,400 | 2,960 |
| 2024-01-09 | 2,990 | 2,999 | 2,990 | 2,999 | 600 | 2,999 |
| 2024-01-05 | 2,989 | 2,990 | 2,989 | 2,990 | 200 | 2,990 |
| 2024-01-04 | 2,999 | 2,999 | 2,956 | 2,956 | 500 | 2,956 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
