5283 (株)高見澤 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 420 | 449 | 419 | 419 | 8,000 | 2,095 |
| 1999-12-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-12-06 | 400 | 450 | 400 | 450 | 4,000 | 2,250 |
| 1999-12-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-05 | 450 | 485 | 450 | 485 | 5,000 | 2,425 |
| 1999-11-04 | 400 | 450 | 400 | 450 | 2,000 | 2,250 |
| 1999-11-01 | 400 | 449 | 400 | 449 | 3,000 | 2,245 |
| 1999-10-15 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1999-10-07 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1999-10-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-10-05 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1999-09-30 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1999-09-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-09-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-09-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-09-10 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-09-06 | 475 | 480 | 475 | 480 | 4,000 | 2,400 |
| 1999-08-30 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1999-08-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-08-25 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-08-05 | 450 | 490 | 450 | 490 | 4,000 | 2,450 |
| 1999-07-30 | 420 | 450 | 420 | 450 | 4,000 | 2,250 |
| 1999-07-29 | 450 | 450 | 420 | 420 | 3,000 | 2,100 |
| 1999-07-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-07-23 | 451 | 455 | 451 | 455 | 6,000 | 2,275 |
| 1999-07-13 | 470 | 500 | 470 | 500 | 7,000 | 2,500 |
| 1999-07-09 | 430 | 450 | 430 | 450 | 2,000 | 2,250 |
| 1999-07-08 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1999-07-05 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1999-07-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-06-29 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 1999-06-28 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-06-25 | 425 | 430 | 420 | 420 | 4,000 | 2,100 |
| 1999-06-24 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1999-06-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-06-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-06-17 | 422 | 422 | 420 | 420 | 4,000 | 2,100 |
| 1999-06-15 | 410 | 412 | 410 | 412 | 3,000 | 2,060 |
| 1999-06-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-06-11 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-06-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-06-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-06-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-06-07 | 430 | 435 | 420 | 420 | 6,000 | 2,100 |
| 1999-06-04 | 410 | 430 | 410 | 430 | 4,000 | 2,150 |
| 1999-05-31 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-05-26 | 439 | 439 | 435 | 435 | 2,000 | 2,175 |
| 1999-05-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-05-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-05-19 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-05-18 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-05-06 | 445 | 525 | 445 | 525 | 4,000 | 2,625 |
| 1999-04-30 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-04-28 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-04-26 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1999-04-21 | 442 | 442 | 440 | 440 | 2,000 | 2,200 |
| 1999-04-20 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1999-04-16 | 430 | 430 | 425 | 426 | 6,000 | 2,130 |
| 1999-04-15 | 410 | 420 | 410 | 420 | 7,000 | 2,100 |
| 1999-04-14 | 470 | 470 | 410 | 410 | 3,000 | 2,050 |
| 1999-04-13 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1999-04-07 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1999-04-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-04-05 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-04-02 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-04-01 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-03-19 | 550 | 590 | 550 | 590 | 5,000 | 2,950 |
| 1999-03-05 | 600 | 600 | 599 | 600 | 14,000 | 3,000 |
| 1999-03-04 | 590 | 590 | 590 | 590 | 11,000 | 2,950 |
| 1999-02-05 | 600 | 600 | 600 | 600 | 40,000 | 3,000 |
| 1999-02-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-01-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-01-25 | 598 | 600 | 598 | 600 | 5,000 | 3,000 |
| 1999-01-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
