5283 (株)高見澤 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1996-12-27 | 1,230 | 1,280 | 1,200 | 1,280 | 14,000 | 6,400 |
| 1996-12-26 | 1,200 | 1,230 | 1,180 | 1,230 | 15,000 | 6,150 |
| 1996-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-12-18 | 1,180 | 1,230 | 1,180 | 1,230 | 3,000 | 6,150 |
| 1996-12-16 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 6,150 |
| 1996-12-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1996-11-29 | 1,120 | 1,200 | 1,120 | 1,200 | 3,000 | 6,000 |
| 1996-11-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-11-27 | 1,190 | 1,200 | 1,170 | 1,200 | 5,000 | 6,000 |
| 1996-11-26 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 5,650 |
| 1996-11-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1996-11-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1996-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1996-11-13 | 1,200 | 1,290 | 1,200 | 1,290 | 6,000 | 6,450 |
| 1996-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1996-11-11 | 1,300 | 1,340 | 1,300 | 1,340 | 2,000 | 6,700 |
| 1996-11-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1996-11-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1996-11-06 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1996-11-05 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 6,400 |
| 1996-11-01 | 1,370 | 1,370 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1996-10-28 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 6,900 |
| 1996-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1996-10-24 | 1,360 | 1,390 | 1,360 | 1,380 | 5,000 | 6,900 |
| 1996-10-22 | 1,300 | 1,330 | 1,300 | 1,330 | 7,000 | 6,650 |
| 1996-10-18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1996-10-17 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1996-10-15 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1996-10-11 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 6,500 |
| 1996-10-07 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 | 6,950 |
| 1996-09-30 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 7,350 |
| 1996-09-27 | 1,490 | 1,490 | 1,470 | 1,470 | 7,000 | 7,350 |
| 1996-09-26 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 | 7,350 |
| 1996-09-25 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1996-09-24 | 1,390 | 1,450 | 1,390 | 1,450 | 6,000 | 7,250 |
| 1996-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-09-19 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 6,950 |
| 1996-09-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-09-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-09-12 | 1,340 | 1,390 | 1,310 | 1,390 | 6,000 | 6,950 |
| 1996-09-11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1996-09-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1996-09-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1996-09-05 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 6,950 |
| 1996-09-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-09-03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-08-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-08-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-08-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-08-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-08-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-08-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-08-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-08-05 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 7,000 |
| 1996-08-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-07-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1996-07-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1996-07-24 | 1,350 | 1,350 | 1,330 | 1,350 | 6,000 | 6,750 |
| 1996-07-23 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 6,850 |
| 1996-07-18 | 1,440 | 1,440 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1996-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1996-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1996-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1996-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1996-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1996-07-04 | 1,480 | 1,510 | 1,480 | 1,510 | 12,000 | 7,550 |
| 1996-07-03 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1996-07-02 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 7,350 |
| 1996-07-01 | 1,510 | 1,510 | 1,470 | 1,470 | 7,000 | 7,350 |
| 1996-06-28 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 7,500 |
| 1996-06-27 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 7,500 |
| 1996-06-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1996-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1996-06-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 7,350 |
| 1996-06-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 1996-06-20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 7,350 |
| 1996-06-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1996-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1996-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1996-06-13 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 | 7,650 |
| 1996-06-11 | 1,500 | 1,540 | 1,500 | 1,540 | 6,000 | 7,700 |
| 1996-06-10 | 1,520 | 1,520 | 1,520 | 1,520 | 9,000 | 7,600 |
| 1996-06-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1996-06-06 | 1,520 | 1,540 | 1,500 | 1,530 | 11,000 | 7,650 |
| 1996-06-05 | 1,450 | 1,530 | 1,450 | 1,520 | 7,000 | 7,600 |
| 1996-06-04 | 1,400 | 1,450 | 1,400 | 1,450 | 5,000 | 7,250 |
| 1996-06-03 | 1,430 | 1,450 | 1,380 | 1,400 | 9,000 | 7,000 |
| 1996-05-31 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1996-05-29 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 7,150 |
| 1996-05-28 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 | 7,100 |
| 1996-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1996-05-23 | 1,420 | 1,430 | 1,420 | 1,420 | 5,000 | 7,100 |
| 1996-05-22 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 7,100 |
| 1996-05-21 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1996-05-20 | 1,430 | 1,430 | 1,410 | 1,430 | 23,000 | 7,150 |
| 1996-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 7,150 |
| 1996-05-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1996-05-15 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 7,100 |
| 1996-05-14 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 7,150 |
| 1996-05-08 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1996-05-07 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1996-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1996-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-04-25 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 7,200 |
| 1996-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1996-04-19 | 1,410 | 1,440 | 1,410 | 1,440 | 3,000 | 7,200 |
| 1996-04-17 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1996-04-16 | 1,440 | 1,440 | 1,400 | 1,420 | 6,000 | 7,100 |
| 1996-04-15 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 7,200 |
| 1996-04-12 | 1,400 | 1,450 | 1,400 | 1,440 | 6,000 | 7,200 |
| 1996-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1996-04-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1996-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1996-04-05 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1996-04-02 | 1,400 | 1,420 | 1,400 | 1,400 | 6,000 | 7,000 |
| 1996-04-01 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 7,000 |
| 1996-03-29 | 1,390 | 1,390 | 1,340 | 1,390 | 5,000 | 6,950 |
| 1996-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-03-25 | 1,300 | 1,350 | 1,290 | 1,350 | 5,000 | 6,750 |
| 1996-03-22 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 1996-03-19 | 1,330 | 1,350 | 1,320 | 1,350 | 5,000 | 6,750 |
| 1996-03-18 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 6,750 |
| 1996-03-15 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 6,750 |
| 1996-03-14 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 6,750 |
| 1996-03-13 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1996-03-12 | 1,350 | 1,370 | 1,350 | 1,350 | 9,000 | 6,750 |
| 1996-03-11 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1996-03-08 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 6,750 |
| 1996-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1996-03-05 | 1,360 | 1,380 | 1,360 | 1,360 | 6,000 | 6,800 |
| 1996-03-04 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1996-03-01 | 1,370 | 1,390 | 1,360 | 1,360 | 13,000 | 6,800 |
| 1996-02-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1996-02-28 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 6,950 |
| 1996-02-27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 6,950 |
| 1996-02-26 | 1,380 | 1,420 | 1,380 | 1,420 | 3,000 | 7,100 |
| 1996-02-23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1996-02-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-02-21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1996-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 6,800 |
| 1996-02-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-02-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-02-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-02-14 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,800 |
| 1996-02-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-02-08 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-02-07 | 1,380 | 1,380 | 1,360 | 1,360 | 27,000 | 6,800 |
| 1996-02-05 | 1,420 | 1,430 | 1,420 | 1,420 | 4,000 | 7,100 |
| 1996-02-02 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1996-02-01 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 | 7,050 |
| 1996-01-31 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 6,800 |
| 1996-01-30 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 6,800 |
| 1996-01-29 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1996-01-25 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1996-01-23 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 7,050 |
| 1996-01-19 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1996-01-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-01-17 | 1,360 | 1,390 | 1,350 | 1,390 | 7,000 | 6,950 |
| 1996-01-12 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 6,750 |
| 1996-01-11 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 6,850 |
| 1996-01-08 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 7,050 |
| 1996-01-05 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1996-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 7,050 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
