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
2025-02-073,0103,0602,9503,0609003,060
2025-02-063,0503,0503,0503,0501003,050
2025-02-053,0303,0303,0303,0305003,030
2025-02-042,9973,0002,9563,0004003,000
2025-02-032,9732,9732,9732,9731002,973
2025-01-312,9733,0002,9412,9541,1002,954
2025-01-30---2,929-2,929
2025-01-292,9202,9522,9202,9296002,929
2025-01-282,9602,9802,9252,9255002,925
2025-01-272,9502,9502,9502,9505002,950
2025-01-242,9472,9482,9202,9487002,948
2025-01-232,9002,9002,9002,9001002,900
2025-01-222,8742,8742,8742,8741002,874
2025-01-212,8802,9202,8502,9207002,920
2025-01-202,8602,8862,8362,8365002,836
2025-01-172,8502,8502,8502,8502002,850
2025-01-162,8252,8282,8252,8282002,828
2025-01-15---2,775-2,775
2025-01-142,8152,8152,7752,7758002,775
2025-01-102,8282,8282,8282,8282002,828
2025-01-092,8282,8282,8282,8284002,828
2025-01-082,8852,8852,8502,8513002,851
2025-01-072,8862,8862,8862,8862002,886
2025-01-062,8102,8102,8102,8101002,810

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