5283 (株)高見澤 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 750 | 800 | 750 | 800 | 5,000 | 4,000 |
| 1997-12-17 | 740 | 800 | 740 | 800 | 7,000 | 4,000 |
| 1997-12-05 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1997-12-04 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1997-11-28 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1997-11-11 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1997-11-07 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1997-11-05 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1997-10-31 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1997-10-17 | 966 | 966 | 966 | 966 | 1,000 | 4,830 |
| 1997-10-16 | 968 | 968 | 968 | 968 | 1,000 | 4,840 |
| 1997-10-06 | 979 | 980 | 979 | 980 | 4,000 | 4,900 |
| 1997-09-29 | 960 | 1,000 | 960 | 1,000 | 26,000 | 5,000 |
| 1997-09-26 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1997-09-24 | 980 | 980 | 979 | 979 | 5,000 | 4,895 |
| 1997-09-16 | 975 | 990 | 975 | 990 | 4,000 | 4,950 |
| 1997-09-11 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1997-09-10 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1997-09-05 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1997-09-04 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1997-09-03 | 959 | 979 | 959 | 979 | 3,000 | 4,895 |
| 1997-09-01 | 989 | 989 | 989 | 989 | 1,000 | 4,945 |
| 1997-08-27 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1997-08-26 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1997-08-21 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1997-08-20 | 989 | 989 | 989 | 989 | 1,000 | 4,945 |
| 1997-08-15 | 980 | 999 | 980 | 999 | 2,000 | 4,995 |
| 1997-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-08-05 | 980 | 1,010 | 980 | 1,010 | 7,000 | 5,050 |
| 1997-07-30 | 960 | 1,020 | 960 | 1,020 | 3,000 | 5,100 |
| 1997-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1997-07-15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1997-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1997-07-10 | 1,070 | 1,080 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1997-07-09 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1997-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1997-07-04 | 1,150 | 1,150 | 1,050 | 1,090 | 14,000 | 5,450 |
| 1997-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1997-07-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1997-06-30 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1997-06-27 | 1,190 | 1,190 | 1,110 | 1,190 | 11,000 | 5,950 |
| 1997-06-26 | 1,150 | 1,200 | 1,150 | 1,200 | 16,000 | 6,000 |
| 1997-06-25 | 1,140 | 1,170 | 1,130 | 1,170 | 12,000 | 5,850 |
| 1997-06-24 | 1,140 | 1,140 | 1,120 | 1,140 | 5,000 | 5,700 |
| 1997-06-23 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 5,750 |
| 1997-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1997-06-19 | 1,190 | 1,190 | 1,110 | 1,170 | 9,000 | 5,850 |
| 1997-06-18 | 1,130 | 1,190 | 1,130 | 1,190 | 12,000 | 5,950 |
| 1997-06-17 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 5,550 |
| 1997-06-16 | 1,090 | 1,130 | 1,090 | 1,130 | 8,000 | 5,650 |
| 1997-06-13 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 5,500 |
| 1997-06-12 | 1,010 | 1,040 | 1,010 | 1,040 | 17,000 | 5,200 |
| 1997-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-06-05 | 999 | 1,020 | 999 | 1,020 | 8,000 | 5,100 |
| 1997-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-06-03 | 980 | 1,000 | 980 | 1,000 | 8,000 | 5,000 |
| 1997-06-02 | 1,000 | 1,000 | 980 | 1,000 | 3,000 | 5,000 |
| 1997-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-05-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1997-05-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1997-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1997-05-06 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 5,200 |
| 1997-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1997-04-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1997-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1997-04-23 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 5,200 |
| 1997-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1997-04-14 | 990 | 1,000 | 980 | 1,000 | 6,000 | 5,000 |
| 1997-04-11 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1997-04-08 | 990 | 1,000 | 990 | 1,000 | 2,000 | 5,000 |
| 1997-04-07 | 999 | 1,000 | 990 | 1,000 | 3,000 | 5,000 |
| 1997-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-03-18 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1997-03-12 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 5,200 |
| 1997-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1997-03-03 | 998 | 1,030 | 998 | 1,030 | 4,000 | 5,150 |
| 1997-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1997-02-27 | 998 | 1,040 | 998 | 1,040 | 22,000 | 5,200 |
| 1997-02-26 | 998 | 998 | 998 | 998 | 3,000 | 4,990 |
| 1997-02-25 | 940 | 1,000 | 940 | 999 | 4,000 | 4,995 |
| 1997-02-18 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 | 5,450 |
| 1997-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1997-02-05 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 5,550 |
| 1997-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1997-01-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1997-01-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1997-01-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1997-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1997-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
