5283 (株)高見澤 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 149 | 139 | 149 | 2,000 | 745 |
| 2003-12-26 | 136 | 136 | 130 | 130 | 5,000 | 650 |
| 2003-12-25 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2003-12-22 | 140 | 140 | 133 | 133 | 5,000 | 665 |
| 2003-12-17 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2003-12-16 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2003-12-15 | 142 | 142 | 136 | 136 | 3,000 | 680 |
| 2003-12-12 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-12-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-12-09 | 141 | 141 | 140 | 140 | 2,000 | 700 |
| 2003-11-26 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2003-11-25 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2003-11-20 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2003-11-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-11-14 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-11-13 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-11-11 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-11-07 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2003-11-05 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2003-11-04 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2003-10-31 | 165 | 167 | 162 | 162 | 6,000 | 810 |
| 2003-10-30 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2003-10-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2003-10-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-10-27 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 2003-10-24 | 165 | 165 | 161 | 161 | 2,000 | 805 |
| 2003-10-23 | 176 | 176 | 161 | 161 | 18,000 | 805 |
| 2003-10-22 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2003-10-21 | 184 | 184 | 176 | 176 | 5,000 | 880 |
| 2003-10-20 | 166 | 184 | 166 | 184 | 9,000 | 920 |
| 2003-10-17 | 153 | 170 | 153 | 165 | 27,000 | 825 |
| 2003-10-16 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-10-15 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-10-14 | 154 | 154 | 150 | 150 | 4,000 | 750 |
| 2003-10-10 | 145 | 150 | 145 | 150 | 28,000 | 750 |
| 2003-10-09 | 151 | 151 | 146 | 146 | 11,000 | 730 |
| 2003-10-08 | 155 | 155 | 151 | 151 | 4,000 | 755 |
| 2003-10-07 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-09-29 | 160 | 160 | 152 | 152 | 5,000 | 760 |
| 2003-09-26 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-09-25 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-24 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-09-22 | 165 | 165 | 160 | 160 | 4,000 | 800 |
| 2003-09-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-09-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-09-17 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-09-16 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-09-10 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-09-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-09-08 | 150 | 160 | 150 | 160 | 2,000 | 800 |
| 2003-09-05 | 161 | 165 | 161 | 165 | 2,000 | 825 |
| 2003-09-04 | 160 | 165 | 160 | 165 | 2,000 | 825 |
| 2003-09-03 | 160 | 160 | 159 | 159 | 2,000 | 795 |
| 2003-09-02 | 160 | 168 | 158 | 158 | 3,000 | 790 |
| 2003-09-01 | 153 | 155 | 153 | 155 | 17,000 | 775 |
| 2003-08-29 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2003-08-28 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-08-26 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2003-08-25 | 159 | 159 | 153 | 153 | 3,000 | 765 |
| 2003-08-20 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 2003-08-19 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2003-08-15 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-08-14 | 160 | 165 | 160 | 165 | 3,000 | 825 |
| 2003-08-13 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-08-12 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-08-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-08-01 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-07-31 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2003-07-29 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-07-28 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2003-07-25 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2003-07-24 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-07-23 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-07-22 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2003-07-17 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2003-07-16 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-07-15 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-07-14 | 150 | 150 | 146 | 146 | 3,000 | 730 |
| 2003-06-30 | 172 | 172 | 162 | 162 | 4,000 | 810 |
| 2003-06-27 | 167 | 169 | 167 | 169 | 2,000 | 845 |
| 2003-06-26 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2003-06-25 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2003-06-24 | 159 | 169 | 158 | 169 | 7,000 | 845 |
| 2003-06-23 | 159 | 160 | 158 | 160 | 3,000 | 800 |
| 2003-06-20 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-06-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-06-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-06-17 | 155 | 160 | 155 | 160 | 3,000 | 800 |
| 2003-06-16 | 149 | 155 | 149 | 155 | 3,000 | 775 |
| 2003-06-12 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2003-06-11 | 147 | 147 | 143 | 143 | 4,000 | 715 |
| 2003-06-09 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-06-04 | 131 | 132 | 131 | 132 | 2,000 | 660 |
| 2003-06-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-02 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-05-29 | 140 | 143 | 140 | 140 | 3,000 | 700 |
| 2003-05-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-05-26 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2003-05-22 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-05-20 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2003-05-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-05-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-14 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-13 | 125 | 135 | 125 | 135 | 2,000 | 675 |
| 2003-05-12 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2003-05-09 | 140 | 140 | 130 | 130 | 2,000 | 650 |
| 2003-05-08 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-05-07 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2003-05-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-05-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-04-30 | 124 | 133 | 120 | 133 | 3,000 | 665 |
| 2003-04-28 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-04-25 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2003-04-24 | 123 | 129 | 120 | 129 | 4,000 | 645 |
| 2003-04-18 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2003-04-03 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-04-02 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2003-03-27 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2003-03-26 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2003-03-25 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2003-03-14 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2003-03-13 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-03-07 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2003-02-26 | 131 | 131 | 130 | 130 | 4,000 | 650 |
| 2003-02-25 | 124 | 134 | 124 | 134 | 2,000 | 670 |
| 2003-02-20 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2003-02-19 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2003-02-12 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2003-02-06 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-02-05 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2003-01-28 | 110 | 115 | 110 | 115 | 6,000 | 575 |
| 2003-01-27 | 110 | 118 | 110 | 110 | 8,000 | 550 |
| 2003-01-23 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-01-21 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-01-20 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 2003-01-16 | 105 | 105 | 103 | 103 | 2,000 | 515 |
| 2003-01-15 | 101 | 101 | 101 | 101 | 1,000 | 505 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
