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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
