5283 (株)高見澤 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 189 | 200 | 189 | 200 | 9,000 | 1,000 |
| 2001-12-25 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2001-12-20 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-12-19 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2001-12-18 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-12-17 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-12-11 | 190 | 192 | 190 | 192 | 2,000 | 960 |
| 2001-12-10 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-12-04 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-12-03 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2001-11-30 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2001-11-29 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2001-11-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-11-26 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-11-21 | 192 | 193 | 192 | 193 | 2,000 | 965 |
| 2001-11-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-11-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-11-15 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-11-13 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-11-12 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2001-11-09 | 208 | 208 | 203 | 203 | 5,000 | 1,015 |
| 2001-11-07 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-11-06 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-11-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-11-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-10-31 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2001-10-30 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-10-29 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2001-10-26 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2001-10-25 | 230 | 230 | 203 | 203 | 4,000 | 1,015 |
| 2001-10-23 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-10-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-10-16 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-10-15 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-10-10 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-10-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-09-26 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2001-09-25 | 230 | 265 | 230 | 265 | 3,000 | 1,325 |
| 2001-09-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-08-28 | 237 | 257 | 237 | 257 | 4,000 | 1,285 |
| 2001-08-27 | 201 | 242 | 201 | 242 | 4,000 | 1,210 |
| 2001-08-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-08-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-08-16 | 203 | 203 | 200 | 200 | 4,000 | 1,000 |
| 2001-08-15 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2001-08-14 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 2001-08-13 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-08-08 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2001-08-07 | 216 | 216 | 212 | 212 | 2,000 | 1,060 |
| 2001-08-06 | 221 | 236 | 221 | 236 | 2,000 | 1,180 |
| 2001-08-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-07-31 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-07-30 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-07-26 | 238 | 260 | 238 | 260 | 10,000 | 1,300 |
| 2001-07-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-07-24 | 214 | 225 | 214 | 225 | 2,000 | 1,125 |
| 2001-07-23 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-07-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-07-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-06-26 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-06-25 | 275 | 290 | 275 | 290 | 4,000 | 1,450 |
| 2001-06-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-19 | 261 | 270 | 261 | 270 | 4,000 | 1,350 |
| 2001-06-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-06-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-06 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-06-05 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-06-04 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-05-31 | 262 | 262 | 261 | 261 | 4,000 | 1,305 |
| 2001-05-29 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2001-05-28 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2001-05-25 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-05-24 | 270 | 280 | 270 | 280 | 4,000 | 1,400 |
| 2001-05-22 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2001-05-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-05-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-05-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-05-14 | 279 | 279 | 260 | 261 | 3,000 | 1,305 |
| 2001-05-08 | 260 | 295 | 260 | 295 | 3,000 | 1,475 |
| 2001-05-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-05-02 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2001-05-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-04-25 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2001-04-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-04-23 | 260 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2001-04-20 | 270 | 270 | 260 | 260 | 2,000 | 1,300 |
| 2001-04-17 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-04-16 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-10 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-04-09 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2001-04-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-04-05 | 267 | 267 | 266 | 267 | 4,000 | 1,335 |
| 2001-03-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2001-03-26 | 260 | 270 | 260 | 270 | 8,000 | 1,350 |
| 2001-03-21 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-03-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-03-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-03-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-02-27 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2001-02-26 | 274 | 315 | 274 | 315 | 3,000 | 1,575 |
| 2001-02-23 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-02-01 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2001-01-31 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-01-30 | 235 | 235 | 234 | 234 | 15,000 | 1,170 |
| 2001-01-26 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-01-25 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-01-12 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-01-11 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2001-01-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
