5283 (株)高見澤 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-12-15 | 600 | 620 | 600 | 620 | 16,000 | 3,100 |
| 1998-12-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1998-12-11 | 600 | 600 | 599 | 600 | 23,000 | 3,000 |
| 1998-12-10 | 570 | 600 | 570 | 600 | 7,000 | 3,000 |
| 1998-12-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1998-11-25 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1998-10-20 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1998-10-07 | 642 | 643 | 642 | 643 | 10,000 | 3,215 |
| 1998-10-05 | 643 | 643 | 643 | 643 | 3,000 | 3,215 |
| 1998-09-25 | 645 | 645 | 645 | 645 | 440,000 | 3,225 |
| 1998-09-24 | 645 | 645 | 645 | 645 | 440,000 | 3,225 |
| 1998-09-11 | 630 | 649 | 630 | 649 | 4,000 | 3,245 |
| 1998-09-10 | 649 | 649 | 649 | 649 | 5,000 | 3,245 |
| 1998-09-07 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1998-08-27 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1998-08-05 | 670 | 670 | 669 | 669 | 2,000 | 3,345 |
| 1998-07-24 | 640 | 670 | 640 | 670 | 3,000 | 3,350 |
| 1998-07-23 | 650 | 670 | 650 | 670 | 6,000 | 3,350 |
| 1998-07-14 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1998-07-06 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1998-06-23 | 640 | 680 | 640 | 680 | 4,000 | 3,400 |
| 1998-06-15 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1998-06-05 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1998-05-22 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1998-05-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1998-05-18 | 669 | 680 | 669 | 680 | 5,000 | 3,400 |
| 1998-05-12 | 650 | 680 | 650 | 680 | 2,000 | 3,400 |
| 1998-05-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1998-05-06 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1998-04-24 | 680 | 680 | 680 | 680 | 20,000 | 3,400 |
| 1998-04-23 | 650 | 680 | 650 | 680 | 8,000 | 3,400 |
| 1998-04-09 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1998-04-06 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 1998-04-03 | 670 | 680 | 670 | 680 | 5,000 | 3,400 |
| 1998-03-27 | 680 | 690 | 680 | 690 | 2,000 | 3,450 |
| 1998-03-25 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1998-03-24 | 690 | 690 | 690 | 690 | 22,000 | 3,450 |
| 1998-03-23 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1998-03-20 | 690 | 690 | 690 | 690 | 57,000 | 3,450 |
| 1998-03-19 | 690 | 690 | 690 | 690 | 55,000 | 3,450 |
| 1998-03-17 | 680 | 700 | 680 | 700 | 3,000 | 3,500 |
| 1998-03-13 | 650 | 670 | 650 | 670 | 5,000 | 3,350 |
| 1998-03-12 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1998-03-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1998-03-05 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1998-03-04 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 1998-03-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1998-02-23 | 620 | 700 | 620 | 700 | 3,000 | 3,500 |
| 1998-02-17 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1998-02-16 | 620 | 625 | 615 | 625 | 13,000 | 3,125 |
| 1998-02-13 | 624 | 630 | 620 | 620 | 16,000 | 3,100 |
| 1998-02-10 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1998-02-06 | 650 | 680 | 650 | 680 | 2,000 | 3,400 |
| 1998-02-05 | 650 | 680 | 650 | 680 | 6,000 | 3,400 |
| 1998-02-04 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1998-02-02 | 638 | 720 | 638 | 720 | 3,000 | 3,600 |
| 1998-01-30 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1998-01-28 | 700 | 748 | 700 | 748 | 5,000 | 3,740 |
| 1998-01-26 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1998-01-20 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1998-01-13 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1998-01-09 | 797 | 797 | 797 | 797 | 2,000 | 3,985 |
| 1998-01-08 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 1998-01-05 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
