5283 (株)高見澤 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-12-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1995-12-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1995-12-25 | 1,560 | 1,580 | 1,560 | 1,580 | 11,000 | 7,181.82 |
| 1995-12-22 | 1,560 | 1,580 | 1,550 | 1,550 | 16,000 | 7,045.45 |
| 1995-12-21 | 1,600 | 1,600 | 1,580 | 1,590 | 8,000 | 7,227.27 |
| 1995-12-20 | 1,550 | 1,600 | 1,550 | 1,600 | 43,000 | 7,272.73 |
| 1995-12-19 | 1,580 | 1,590 | 1,550 | 1,550 | 22,000 | 7,045.45 |
| 1995-12-18 | 1,530 | 1,550 | 1,530 | 1,550 | 20,000 | 7,045.45 |
| 1995-12-15 | 1,490 | 1,520 | 1,490 | 1,520 | 14,000 | 6,909.09 |
| 1995-12-14 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 6,772.73 |
| 1995-12-13 | 1,510 | 1,510 | 1,450 | 1,450 | 23,000 | 6,590.91 |
| 1995-12-12 | 1,500 | 1,520 | 1,500 | 1,510 | 18,000 | 6,863.64 |
| 1995-12-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 6,772.73 |
| 1995-12-08 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 6,681.82 |
| 1995-12-07 | 1,470 | 1,480 | 1,470 | 1,470 | 4,000 | 6,681.82 |
| 1995-12-06 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 6,681.82 |
| 1995-12-05 | 1,420 | 1,470 | 1,410 | 1,470 | 12,000 | 6,681.82 |
| 1995-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 6,363.64 |
| 1995-12-01 | 1,400 | 1,410 | 1,400 | 1,400 | 7,000 | 6,363.64 |
| 1995-11-29 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 6,363.64 |
| 1995-11-28 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 6,136.36 |
| 1995-11-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,181.82 |
| 1995-11-24 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 6,181.82 |
| 1995-11-22 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,181.82 |
| 1995-11-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,181.82 |
| 1995-11-17 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 | 6,227.27 |
| 1995-11-15 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 6,363.64 |
| 1995-11-14 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1995-11-13 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 6,272.73 |
| 1995-11-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1995-11-09 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1995-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,272.73 |
| 1995-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 6,363.64 |
| 1995-11-06 | 1,380 | 1,440 | 1,380 | 1,390 | 11,000 | 6,318.18 |
| 1995-11-02 | 1,390 | 1,390 | 1,360 | 1,360 | 11,000 | 6,181.82 |
| 1995-11-01 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 6,272.73 |
| 1995-10-31 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 6,227.27 |
| 1995-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,272.73 |
| 1995-10-27 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 6,272.73 |
| 1995-10-26 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 6,318.18 |
| 1995-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 6,363.64 |
| 1995-10-24 | 1,420 | 1,440 | 1,380 | 1,440 | 4,000 | 6,545.45 |
| 1995-10-23 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 6,454.55 |
| 1995-10-20 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 6,590.91 |
| 1995-10-19 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 6,500 |
| 1995-10-18 | 1,460 | 1,490 | 1,430 | 1,490 | 8,000 | 6,772.73 |
| 1995-10-17 | 1,460 | 1,500 | 1,450 | 1,500 | 7,000 | 6,818.18 |
| 1995-10-16 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 6,727.27 |
| 1995-10-13 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 6,590.91 |
| 1995-10-12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 6,727.27 |
| 1995-10-11 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 6,727.27 |
| 1995-10-09 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 6,727.27 |
| 1995-10-06 | 1,500 | 1,510 | 1,450 | 1,450 | 17,000 | 6,590.91 |
| 1995-10-05 | 1,520 | 1,590 | 1,500 | 1,500 | 11,000 | 6,818.18 |
| 1995-10-04 | 1,510 | 1,570 | 1,500 | 1,540 | 16,000 | 7,000 |
| 1995-10-03 | 1,460 | 1,510 | 1,460 | 1,460 | 10,000 | 6,636.36 |
| 1995-10-02 | 1,570 | 1,570 | 1,460 | 1,460 | 12,000 | 6,636.36 |
| 1995-09-29 | 1,660 | 1,660 | 1,570 | 1,570 | 28,000 | 7,136.36 |
| 1995-09-28 | 1,640 | 1,680 | 1,620 | 1,680 | 42,000 | 7,636.36 |
| 1995-09-27 | 1,600 | 1,640 | 1,550 | 1,640 | 43,000 | 7,454.55 |
| 1995-09-26 | 1,600 | 1,600 | 1,560 | 1,570 | 27,000 | 7,136.36 |
| 1995-09-25 | 1,650 | 1,650 | 1,600 | 1,610 | 17,000 | 7,318.18 |
| 1995-09-22 | 1,650 | 1,650 | 1,640 | 1,640 | 31,000 | 7,454.55 |
| 1995-09-21 | 1,650 | 1,690 | 1,650 | 1,660 | 88,000 | 7,545.45 |
| 1995-09-20 | 1,620 | 1,650 | 1,620 | 1,650 | 63,000 | 7,500 |
| 1995-09-19 | 1,600 | 1,620 | 1,600 | 1,600 | 57,000 | 7,272.73 |
| 1995-09-18 | 1,580 | 1,610 | 1,580 | 1,600 | 63,000 | 7,272.73 |
| 1995-09-14 | 1,570 | 1,600 | 1,560 | 1,570 | 23,000 | 7,136.36 |
| 1995-09-13 | 1,590 | 1,610 | 1,560 | 1,560 | 22,000 | 7,090.91 |
| 1995-09-12 | 1,550 | 1,590 | 1,500 | 1,560 | 15,000 | 7,090.91 |
| 1995-09-11 | 1,600 | 1,640 | 1,590 | 1,590 | 66,000 | 7,227.27 |
| 1995-09-08 | 1,570 | 1,600 | 1,560 | 1,590 | 76,000 | 7,227.27 |
| 1995-09-07 | 1,470 | 1,540 | 1,470 | 1,540 | 38,000 | 7,000 |
| 1995-09-06 | 1,480 | 1,480 | 1,450 | 1,480 | 38,000 | 6,727.27 |
| 1995-09-05 | 1,360 | 1,500 | 1,360 | 1,490 | 54,000 | 6,772.73 |
| 1995-09-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,136.36 |
| 1995-09-01 | 1,350 | 1,360 | 1,320 | 1,320 | 28,000 | 6,000 |
| 1995-08-31 | 1,360 | 1,380 | 1,360 | 1,360 | 6,000 | 6,181.82 |
| 1995-08-30 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 6,181.82 |
| 1995-08-29 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 6,181.82 |
| 1995-08-28 | 1,350 | 1,390 | 1,340 | 1,380 | 7,000 | 6,272.73 |
| 1995-08-25 | 1,360 | 1,360 | 1,350 | 1,360 | 9,000 | 6,181.82 |
| 1995-08-24 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 | 6,181.82 |
| 1995-08-23 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 6,227.27 |
| 1995-08-22 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 6,363.64 |
| 1995-08-21 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 | 6,409.09 |
| 1995-08-18 | 1,370 | 1,410 | 1,350 | 1,410 | 13,000 | 6,409.09 |
| 1995-08-17 | 1,390 | 1,390 | 1,320 | 1,370 | 11,000 | 6,227.27 |
| 1995-08-16 | 1,370 | 1,390 | 1,310 | 1,390 | 9,000 | 6,318.18 |
| 1995-08-15 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 6,318.18 |
| 1995-08-14 | 1,330 | 1,360 | 1,310 | 1,360 | 6,000 | 6,181.82 |
| 1995-08-11 | 1,350 | 1,370 | 1,330 | 1,330 | 8,000 | 6,045.45 |
| 1995-08-10 | 1,350 | 1,390 | 1,320 | 1,390 | 12,000 | 6,318.18 |
| 1995-08-09 | 1,370 | 1,390 | 1,370 | 1,370 | 3,000 | 6,227.27 |
| 1995-08-08 | 1,360 | 1,400 | 1,350 | 1,400 | 10,000 | 6,363.64 |
| 1995-08-07 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 | 6,181.82 |
| 1995-08-04 | 1,370 | 1,380 | 1,350 | 1,350 | 7,000 | 6,136.36 |
| 1995-08-03 | 1,410 | 1,410 | 1,400 | 1,410 | 11,000 | 6,409.09 |
| 1995-08-02 | 1,410 | 1,410 | 1,370 | 1,370 | 13,000 | 6,227.27 |
| 1995-08-01 | 1,410 | 1,410 | 1,360 | 1,360 | 12,000 | 6,181.82 |
| 1995-07-31 | 1,410 | 1,410 | 1,390 | 1,410 | 4,000 | 6,409.09 |
| 1995-07-28 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 | 6,409.09 |
| 1995-07-27 | 1,410 | 1,410 | 1,380 | 1,380 | 16,000 | 6,272.73 |
| 1995-07-26 | 1,440 | 1,470 | 1,410 | 1,410 | 18,000 | 6,409.09 |
| 1995-07-25 | 1,450 | 1,460 | 1,400 | 1,400 | 11,000 | 6,363.64 |
| 1995-07-24 | 1,490 | 1,490 | 1,420 | 1,460 | 15,000 | 6,636.36 |
| 1995-07-21 | 1,440 | 1,490 | 1,440 | 1,490 | 13,000 | 6,772.73 |
| 1995-07-20 | 1,420 | 1,480 | 1,400 | 1,460 | 14,000 | 6,636.36 |
| 1995-07-19 | 1,450 | 1,450 | 1,390 | 1,450 | 44,000 | 6,590.91 |
| 1995-07-18 | 1,520 | 1,530 | 1,450 | 1,510 | 14,000 | 6,863.64 |
| 1995-07-17 | 1,460 | 1,530 | 1,430 | 1,530 | 15,000 | 6,954.55 |
| 1995-07-14 | 1,510 | 1,530 | 1,460 | 1,500 | 21,000 | 6,818.18 |
| 1995-07-13 | 1,520 | 1,540 | 1,500 | 1,530 | 27,000 | 6,954.55 |
| 1995-07-12 | 1,550 | 1,550 | 1,500 | 1,530 | 59,000 | 6,954.55 |
| 1995-07-11 | 1,500 | 1,570 | 1,500 | 1,550 | 66,000 | 7,045.45 |
| 1995-07-10 | 1,450 | 1,470 | 1,400 | 1,470 | 17,000 | 6,681.82 |
| 1995-07-07 | 1,370 | 1,450 | 1,340 | 1,450 | 44,000 | 6,590.91 |
| 1995-07-06 | 1,340 | 1,400 | 1,320 | 1,400 | 14,000 | 6,363.64 |
| 1995-07-05 | 1,390 | 1,390 | 1,350 | 1,390 | 18,000 | 6,318.18 |
| 1995-07-04 | 1,370 | 1,390 | 1,340 | 1,350 | 17,000 | 6,136.36 |
| 1995-07-03 | 1,390 | 1,390 | 1,310 | 1,370 | 11,000 | 6,227.27 |
| 1995-06-30 | 1,290 | 1,390 | 1,290 | 1,390 | 15,000 | 6,318.18 |
| 1995-06-29 | 1,370 | 1,370 | 1,290 | 1,290 | 13,000 | 5,863.64 |
| 1995-06-28 | 1,370 | 1,370 | 1,330 | 1,330 | 32,000 | 6,045.45 |
| 1995-06-27 | 1,460 | 1,460 | 1,380 | 1,380 | 12,000 | 6,272.73 |
| 1995-06-26 | 1,460 | 1,470 | 1,430 | 1,460 | 16,000 | 6,636.36 |
| 1995-06-23 | 1,490 | 1,490 | 1,430 | 1,460 | 32,000 | 6,636.36 |
| 1995-06-22 | 1,540 | 1,540 | 1,450 | 1,510 | 20,000 | 6,863.64 |
| 1995-06-21 | 1,510 | 1,550 | 1,500 | 1,550 | 32,000 | 7,045.45 |
| 1995-06-20 | 1,430 | 1,520 | 1,430 | 1,520 | 42,000 | 6,909.09 |
| 1995-06-19 | 1,370 | 1,420 | 1,370 | 1,420 | 7,000 | 6,454.55 |
| 1995-06-16 | 1,400 | 1,430 | 1,360 | 1,360 | 43,000 | 6,181.82 |
| 1995-06-15 | 1,360 | 1,380 | 1,330 | 1,380 | 27,000 | 6,272.73 |
| 1995-06-14 | 1,330 | 1,350 | 1,290 | 1,350 | 27,000 | 6,136.36 |
| 1995-06-13 | 1,430 | 1,430 | 1,340 | 1,350 | 42,000 | 6,136.36 |
| 1995-06-12 | 1,530 | 1,530 | 1,430 | 1,430 | 20,000 | 6,500 |
| 1995-06-09 | 1,600 | 1,600 | 1,530 | 1,560 | 42,000 | 7,090.91 |
| 1995-06-08 | 1,680 | 1,690 | 1,630 | 1,630 | 27,000 | 7,409.09 |
| 1995-06-07 | 1,660 | 1,700 | 1,640 | 1,680 | 34,000 | 7,636.36 |
| 1995-06-06 | 1,720 | 1,720 | 1,550 | 1,650 | 139,000 | 7,500 |
| 1995-06-05 | 1,720 | 1,760 | 1,720 | 1,730 | 87,000 | 7,863.64 |
| 1995-06-02 | 1,800 | 1,800 | 1,730 | 1,750 | 192,000 | 7,954.55 |
| 1995-06-01 | 1,990 | 2,000 | 1,810 | 1,830 | 737,000 | 8,318.18 |
| 1995-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,124,000 | 8,636.36 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
