5283 (株)高見澤 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,165 | 3,185 | 3,165 | 3,180 | 2,300 | 3,180 |
| 2025-05-12 | 3,110 | 3,140 | 3,110 | 3,130 | 1,000 | 3,130 |
| 2025-05-09 | 3,150 | 3,150 | 3,125 | 3,125 | 700 | 3,125 |
| 2025-05-08 | 3,160 | 3,185 | 3,125 | 3,125 | 400 | 3,125 |
| 2025-05-07 | 3,125 | 3,165 | 3,125 | 3,165 | 300 | 3,165 |
| 2025-05-02 | 3,130 | 3,130 | 3,125 | 3,125 | 900 | 3,125 |
| 2025-05-01 | 3,220 | 3,395 | 3,130 | 3,130 | 11,100 | 3,130 |
| 2025-04-30 | 3,295 | 3,480 | 3,155 | 3,205 | 32,900 | 3,205 |
| 2025-04-28 | 3,240 | 3,375 | 3,100 | 3,335 | 9,600 | 3,335 |
| 2025-04-25 | 3,145 | 3,200 | 3,145 | 3,200 | 900 | 3,200 |
| 2025-04-24 | 3,155 | 3,165 | 3,150 | 3,150 | 600 | 3,150 |
| 2025-04-23 | 3,210 | 3,210 | 3,105 | 3,145 | 2,200 | 3,145 |
| 2025-04-22 | 3,110 | 3,290 | 3,110 | 3,210 | 3,800 | 3,210 |
| 2025-04-21 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2025-04-18 | 3,075 | 3,105 | 3,075 | 3,105 | 500 | 3,105 |
| 2025-04-17 | - | - | - | 3,135 | - | 3,135 |
| 2025-04-16 | 3,085 | 3,135 | 3,085 | 3,135 | 400 | 3,135 |
| 2025-04-15 | 3,155 | 3,200 | 3,085 | 3,085 | 900 | 3,085 |
| 2025-04-14 | 3,095 | 3,155 | 3,095 | 3,155 | 1,300 | 3,155 |
| 2025-04-11 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2025-04-10 | 3,070 | 3,070 | 3,040 | 3,040 | 300 | 3,040 |
| 2025-04-09 | 2,930 | 3,000 | 2,895 | 3,000 | 600 | 3,000 |
| 2025-04-08 | 2,833 | 3,000 | 2,833 | 3,000 | 600 | 3,000 |
| 2025-04-07 | 2,877 | 2,877 | 2,800 | 2,800 | 1,200 | 2,800 |
| 2025-04-04 | 3,135 | 3,135 | 3,015 | 3,015 | 2,300 | 3,015 |
| 2025-04-03 | 3,235 | 3,235 | 3,205 | 3,205 | 3,700 | 3,205 |
| 2025-04-02 | 3,260 | 3,260 | 3,250 | 3,250 | 200 | 3,250 |
| 2025-04-01 | 3,290 | 3,290 | 3,260 | 3,260 | 300 | 3,260 |
| 2025-03-31 | 3,350 | 3,350 | 3,290 | 3,290 | 1,700 | 3,290 |
| 2025-03-28 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2025-03-27 | 3,345 | 3,480 | 3,335 | 3,480 | 2,900 | 3,480 |
| 2025-03-26 | 3,330 | 3,330 | 3,275 | 3,330 | 1,000 | 3,330 |
| 2025-03-25 | 3,280 | 3,290 | 3,280 | 3,290 | 900 | 3,290 |
| 2025-03-24 | 3,220 | 3,280 | 3,220 | 3,280 | 1,100 | 3,280 |
| 2025-03-21 | 3,215 | 3,220 | 3,215 | 3,220 | 400 | 3,220 |
| 2025-03-19 | 3,205 | 3,210 | 3,205 | 3,210 | 400 | 3,210 |
| 2025-03-18 | 3,180 | 3,190 | 3,180 | 3,190 | 200 | 3,190 |
| 2025-03-17 | 3,190 | 3,190 | 3,180 | 3,180 | 400 | 3,180 |
| 2025-03-14 | 3,190 | 3,195 | 3,125 | 3,195 | 400 | 3,195 |
| 2025-03-13 | 3,180 | 3,185 | 3,175 | 3,185 | 300 | 3,185 |
| 2025-03-12 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2025-03-11 | 3,130 | 3,130 | 3,125 | 3,125 | 200 | 3,125 |
| 2025-03-10 | 3,135 | 3,135 | 3,125 | 3,125 | 200 | 3,125 |
| 2025-03-07 | 3,105 | 3,145 | 3,105 | 3,145 | 300 | 3,145 |
| 2025-03-06 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 3,125 |
| 2025-03-05 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2025-03-04 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 3,100 |
| 2025-03-03 | 3,130 | 3,170 | 3,130 | 3,145 | 500 | 3,145 |
| 2025-02-28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2025-02-27 | 3,100 | 3,125 | 3,100 | 3,125 | 500 | 3,125 |
| 2025-02-26 | 3,125 | 3,125 | 3,100 | 3,100 | 400 | 3,100 |
| 2025-02-25 | 3,145 | 3,145 | 3,115 | 3,115 | 800 | 3,115 |
| 2025-02-21 | 3,135 | 3,150 | 3,135 | 3,150 | 300 | 3,150 |
| 2025-02-20 | 3,145 | 3,145 | 3,140 | 3,140 | 300 | 3,140 |
| 2025-02-19 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2025-02-18 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2025-02-17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2025-02-14 | 3,090 | 3,100 | 3,080 | 3,100 | 600 | 3,100 |
| 2025-02-13 | - | - | - | 3,090 | - | 3,090 |
| 2025-02-12 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2025-02-10 | 3,130 | 3,175 | 3,080 | 3,080 | 1,300 | 3,080 |
| 2025-02-07 | 3,010 | 3,060 | 2,950 | 3,060 | 900 | 3,060 |
| 2025-02-06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2025-02-05 | 3,030 | 3,030 | 3,030 | 3,030 | 500 | 3,030 |
| 2025-02-04 | 2,997 | 3,000 | 2,956 | 3,000 | 400 | 3,000 |
| 2025-02-03 | 2,973 | 2,973 | 2,973 | 2,973 | 100 | 2,973 |
| 2025-01-31 | 2,973 | 3,000 | 2,941 | 2,954 | 1,100 | 2,954 |
| 2025-01-30 | - | - | - | 2,929 | - | 2,929 |
| 2025-01-29 | 2,920 | 2,952 | 2,920 | 2,929 | 600 | 2,929 |
| 2025-01-28 | 2,960 | 2,980 | 2,925 | 2,925 | 500 | 2,925 |
| 2025-01-27 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 2,950 |
| 2025-01-24 | 2,947 | 2,948 | 2,920 | 2,948 | 700 | 2,948 |
| 2025-01-23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-01-22 | 2,874 | 2,874 | 2,874 | 2,874 | 100 | 2,874 |
| 2025-01-21 | 2,880 | 2,920 | 2,850 | 2,920 | 700 | 2,920 |
| 2025-01-20 | 2,860 | 2,886 | 2,836 | 2,836 | 500 | 2,836 |
| 2025-01-17 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2025-01-16 | 2,825 | 2,828 | 2,825 | 2,828 | 200 | 2,828 |
| 2025-01-15 | - | - | - | 2,775 | - | 2,775 |
| 2025-01-14 | 2,815 | 2,815 | 2,775 | 2,775 | 800 | 2,775 |
| 2025-01-10 | 2,828 | 2,828 | 2,828 | 2,828 | 200 | 2,828 |
| 2025-01-09 | 2,828 | 2,828 | 2,828 | 2,828 | 400 | 2,828 |
| 2025-01-08 | 2,885 | 2,885 | 2,850 | 2,851 | 300 | 2,851 |
| 2025-01-07 | 2,886 | 2,886 | 2,886 | 2,886 | 200 | 2,886 |
| 2025-01-06 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株