5283 (株)高見澤 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 120 | 122 | 120 | 122 | 7,000 | 610 |
| 2002-12-25 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2002-12-24 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-12-19 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-12-17 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2002-12-16 | 106 | 110 | 106 | 110 | 2,000 | 550 |
| 2002-12-11 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2002-12-10 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2002-12-06 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2002-12-05 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2002-12-04 | 115 | 115 | 112 | 112 | 2,000 | 560 |
| 2002-11-26 | 130 | 138 | 130 | 138 | 3,000 | 690 |
| 2002-11-25 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-11-22 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-11-12 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2002-10-31 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-10-28 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-10-25 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2002-10-23 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-10-17 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-10-16 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2002-10-02 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-10-01 | 136 | 136 | 135 | 135 | 6,000 | 675 |
| 2002-09-30 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-09-26 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-09-25 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-09-13 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2002-09-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-09-03 | 165 | 165 | 158 | 158 | 2,000 | 790 |
| 2002-09-02 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-08-30 | 157 | 158 | 157 | 158 | 2,000 | 790 |
| 2002-08-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2002-08-27 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2002-08-26 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2002-08-22 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2002-08-21 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-08-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-08-15 | 181 | 181 | 166 | 166 | 2,000 | 830 |
| 2002-08-08 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-08-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-08-06 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-08-05 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-08-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-08-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-07-31 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-07-26 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2002-07-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2002-07-23 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-07-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-07-19 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-07-18 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2002-07-17 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-07-16 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-07-10 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-07-08 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2002-07-05 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-04 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-07-03 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-02 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-07-01 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-06-28 | 169 | 175 | 169 | 175 | 3,000 | 875 |
| 2002-06-26 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 2002-06-25 | 165 | 170 | 165 | 170 | 6,000 | 850 |
| 2002-06-24 | 172 | 182 | 172 | 180 | 6,000 | 900 |
| 2002-06-21 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2002-06-20 | 195 | 195 | 192 | 192 | 2,000 | 960 |
| 2002-06-19 | 195 | 195 | 188 | 195 | 3,000 | 975 |
| 2002-06-18 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2002-06-17 | 174 | 178 | 174 | 178 | 7,000 | 890 |
| 2002-06-12 | 173 | 174 | 173 | 174 | 2,000 | 870 |
| 2002-06-10 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-06-04 | 161 | 175 | 161 | 161 | 4,000 | 805 |
| 2002-06-03 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-05-31 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-05-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-05-29 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 2002-05-28 | 171 | 173 | 171 | 172 | 6,000 | 860 |
| 2002-05-27 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2002-05-24 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 2002-05-23 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2002-05-20 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-05-14 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2002-05-13 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-05-10 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2002-05-08 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-05-07 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-04-30 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-04-26 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2002-04-25 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2002-04-23 | 159 | 169 | 159 | 169 | 3,000 | 845 |
| 2002-04-22 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-04-18 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-04-16 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-04-15 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-04-03 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-03-26 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-03-25 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2002-03-20 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2002-03-19 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-03-18 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-03-15 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2002-03-14 | 163 | 163 | 153 | 153 | 3,000 | 765 |
| 2002-03-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-03-12 | 163 | 163 | 162 | 162 | 2,000 | 810 |
| 2002-03-11 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-03-08 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-03-06 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2002-03-05 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2002-03-04 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2002-02-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2002-02-26 | 166 | 170 | 166 | 170 | 3,000 | 850 |
| 2002-02-25 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2002-02-19 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-02-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-02-15 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2002-02-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-02-12 | 165 | 166 | 160 | 160 | 7,000 | 800 |
| 2002-02-08 | 170 | 170 | 165 | 165 | 4,000 | 825 |
| 2002-02-06 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-02-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-02-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-02-01 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2002-01-31 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-01-29 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-01-28 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-01-25 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2002-01-24 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2002-01-22 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-01-21 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-01-18 | 177 | 177 | 175 | 175 | 2,000 | 875 |
| 2002-01-16 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2002-01-15 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-01-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-01-08 | 172 | 172 | 171 | 171 | 3,000 | 855 |
| 2002-01-07 | 176 | 176 | 172 | 172 | 3,000 | 860 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
