5283 (株)高見澤 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 147 | 147 | 146 | 146 | 5,000 | 730 |
| 2004-12-29 | 145 | 149 | 145 | 146 | 3,000 | 730 |
| 2004-12-28 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2004-12-27 | 149 | 149 | 146 | 146 | 17,000 | 730 |
| 2004-12-24 | 149 | 149 | 146 | 149 | 11,000 | 745 |
| 2004-12-22 | 149 | 153 | 147 | 148 | 13,000 | 740 |
| 2004-12-21 | 169 | 169 | 145 | 145 | 25,000 | 725 |
| 2004-12-20 | 169 | 200 | 160 | 165 | 84,000 | 825 |
| 2004-12-17 | 129 | 163 | 128 | 162 | 54,000 | 810 |
| 2004-12-16 | 127 | 128 | 127 | 128 | 4,000 | 640 |
| 2004-12-15 | 135 | 135 | 131 | 131 | 6,000 | 655 |
| 2004-12-14 | 138 | 138 | 137 | 137 | 2,000 | 685 |
| 2004-12-13 | 140 | 141 | 137 | 137 | 4,000 | 685 |
| 2004-12-10 | 140 | 140 | 137 | 140 | 11,000 | 700 |
| 2004-12-09 | 130 | 139 | 130 | 139 | 2,000 | 695 |
| 2004-12-08 | 147 | 147 | 145 | 145 | 2,000 | 725 |
| 2004-12-07 | 150 | 150 | 147 | 147 | 4,000 | 735 |
| 2004-12-02 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2004-12-01 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 2004-11-30 | 152 | 152 | 151 | 151 | 6,000 | 755 |
| 2004-11-29 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2004-11-26 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2004-11-25 | 152 | 155 | 152 | 155 | 3,000 | 775 |
| 2004-11-24 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2004-11-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2004-11-19 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2004-11-17 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2004-11-15 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2004-11-12 | 169 | 169 | 164 | 164 | 2,000 | 820 |
| 2004-11-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-11-10 | 169 | 170 | 169 | 170 | 6,000 | 850 |
| 2004-11-04 | 175 | 176 | 175 | 175 | 5,000 | 875 |
| 2004-11-02 | 171 | 172 | 170 | 170 | 17,000 | 850 |
| 2004-11-01 | 168 | 175 | 168 | 170 | 26,000 | 850 |
| 2004-10-29 | 161 | 164 | 161 | 164 | 4,000 | 820 |
| 2004-10-27 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2004-10-26 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 2004-10-25 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2004-10-21 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2004-10-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2004-10-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2004-10-13 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2004-10-12 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2004-10-08 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2004-10-05 | 156 | 160 | 156 | 160 | 3,000 | 800 |
| 2004-10-04 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2004-10-01 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2004-09-27 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2004-09-24 | 166 | 170 | 166 | 170 | 2,000 | 850 |
| 2004-09-22 | 174 | 174 | 171 | 171 | 9,000 | 855 |
| 2004-09-16 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2004-09-15 | 187 | 187 | 181 | 181 | 5,000 | 905 |
| 2004-09-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-09-13 | 192 | 192 | 177 | 178 | 17,000 | 890 |
| 2004-09-10 | 193 | 193 | 181 | 192 | 7,000 | 960 |
| 2004-09-09 | 184 | 188 | 184 | 188 | 6,000 | 940 |
| 2004-09-08 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2004-09-07 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2004-09-06 | 180 | 182 | 180 | 180 | 6,000 | 900 |
| 2004-09-03 | 180 | 180 | 177 | 177 | 3,000 | 885 |
| 2004-09-02 | 176 | 180 | 176 | 180 | 16,000 | 900 |
| 2004-09-01 | 177 | 180 | 170 | 178 | 15,000 | 890 |
| 2004-08-31 | 184 | 184 | 180 | 180 | 23,000 | 900 |
| 2004-08-30 | 199 | 199 | 185 | 185 | 13,000 | 925 |
| 2004-08-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2004-08-23 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2004-08-20 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2004-08-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2004-08-18 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2004-08-17 | 212 | 212 | 210 | 210 | 10,000 | 1,050 |
| 2004-08-16 | 212 | 212 | 212 | 212 | 8,000 | 1,060 |
| 2004-08-13 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2004-08-06 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2004-08-05 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2004-08-04 | 224 | 224 | 224 | 224 | 4,000 | 1,120 |
| 2004-08-03 | 227 | 227 | 225 | 225 | 8,000 | 1,125 |
| 2004-07-30 | 238 | 238 | 229 | 229 | 5,000 | 1,145 |
| 2004-07-29 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2004-07-28 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2004-07-27 | 245 | 245 | 235 | 235 | 8,000 | 1,175 |
| 2004-07-26 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2004-07-23 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2004-07-22 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-07-21 | 244 | 249 | 244 | 249 | 4,000 | 1,245 |
| 2004-07-20 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2004-07-16 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-07-15 | 240 | 240 | 237 | 237 | 11,000 | 1,185 |
| 2004-07-14 | 244 | 244 | 235 | 235 | 9,000 | 1,175 |
| 2004-07-13 | 240 | 244 | 227 | 244 | 21,000 | 1,220 |
| 2004-07-12 | 243 | 243 | 240 | 240 | 2,000 | 1,200 |
| 2004-07-09 | 240 | 240 | 235 | 240 | 17,000 | 1,200 |
| 2004-07-08 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2004-07-07 | 251 | 251 | 240 | 240 | 20,000 | 1,200 |
| 2004-07-06 | 256 | 256 | 251 | 251 | 11,000 | 1,255 |
| 2004-07-05 | 262 | 262 | 256 | 256 | 19,000 | 1,280 |
| 2004-07-02 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2004-07-01 | 261 | 264 | 261 | 261 | 3,000 | 1,305 |
| 2004-06-30 | 264 | 264 | 260 | 260 | 9,000 | 1,300 |
| 2004-06-29 | 263 | 269 | 259 | 259 | 5,000 | 1,295 |
| 2004-06-28 | 257 | 263 | 257 | 263 | 13,000 | 1,315 |
| 2004-06-25 | 255 | 260 | 254 | 254 | 8,000 | 1,270 |
| 2004-06-24 | 275 | 280 | 275 | 280 | 7,000 | 1,400 |
| 2004-06-23 | 289 | 290 | 275 | 275 | 17,000 | 1,375 |
| 2004-06-22 | 292 | 292 | 292 | 292 | 6,000 | 1,460 |
| 2004-06-21 | 289 | 292 | 289 | 292 | 5,000 | 1,460 |
| 2004-06-18 | 290 | 290 | 288 | 288 | 5,000 | 1,440 |
| 2004-06-17 | 291 | 298 | 291 | 294 | 11,000 | 1,470 |
| 2004-06-16 | 292 | 292 | 290 | 290 | 5,000 | 1,450 |
| 2004-06-15 | 298 | 298 | 292 | 297 | 9,000 | 1,485 |
| 2004-06-14 | 289 | 298 | 289 | 297 | 7,000 | 1,485 |
| 2004-06-11 | 277 | 287 | 277 | 287 | 7,000 | 1,435 |
| 2004-06-10 | 285 | 285 | 275 | 275 | 7,000 | 1,375 |
| 2004-06-09 | 296 | 298 | 296 | 298 | 4,000 | 1,490 |
| 2004-06-08 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2004-06-07 | 270 | 285 | 265 | 285 | 5,000 | 1,425 |
| 2004-06-04 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2004-06-03 | 255 | 260 | 255 | 260 | 2,000 | 1,300 |
| 2004-06-02 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2004-06-01 | 255 | 255 | 254 | 254 | 3,000 | 1,270 |
| 2004-05-31 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2004-05-28 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-05-26 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2004-05-25 | 252 | 255 | 250 | 250 | 5,000 | 1,250 |
| 2004-05-24 | 256 | 256 | 230 | 250 | 16,000 | 1,250 |
| 2004-05-21 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2004-05-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-05-19 | 299 | 299 | 274 | 274 | 3,000 | 1,370 |
| 2004-05-12 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2004-05-11 | 289 | 325 | 289 | 325 | 15,000 | 1,625 |
| 2004-05-10 | 305 | 310 | 295 | 310 | 30,000 | 1,550 |
| 2004-05-07 | 300 | 320 | 295 | 310 | 24,000 | 1,550 |
| 2004-05-06 | 271 | 285 | 271 | 285 | 9,000 | 1,425 |
| 2004-04-30 | 265 | 265 | 255 | 260 | 4,000 | 1,300 |
| 2004-04-28 | 254 | 255 | 245 | 255 | 4,000 | 1,275 |
| 2004-04-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-04-26 | 240 | 242 | 240 | 242 | 3,000 | 1,210 |
| 2004-04-23 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2004-04-22 | 236 | 237 | 235 | 237 | 4,000 | 1,185 |
| 2004-04-20 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2004-04-19 | 236 | 237 | 235 | 237 | 9,000 | 1,185 |
| 2004-04-16 | 230 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2004-04-15 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 2004-04-14 | 226 | 226 | 226 | 226 | 12,000 | 1,130 |
| 2004-04-13 | 203 | 225 | 203 | 225 | 16,000 | 1,125 |
| 2004-04-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2004-04-09 | 202 | 202 | 195 | 195 | 11,000 | 975 |
| 2004-04-08 | 206 | 206 | 195 | 201 | 10,000 | 1,005 |
| 2004-04-07 | 200 | 206 | 198 | 206 | 5,000 | 1,030 |
| 2004-04-06 | 199 | 199 | 193 | 195 | 19,000 | 975 |
| 2004-04-05 | 191 | 191 | 191 | 191 | 11,000 | 955 |
| 2004-04-02 | 190 | 190 | 186 | 190 | 7,000 | 950 |
| 2004-04-01 | 190 | 195 | 190 | 190 | 9,000 | 950 |
| 2004-03-31 | 208 | 208 | 195 | 195 | 8,000 | 975 |
| 2004-03-30 | 184 | 198 | 182 | 198 | 7,000 | 990 |
| 2004-03-29 | 181 | 181 | 180 | 180 | 15,000 | 900 |
| 2004-03-26 | 186 | 186 | 180 | 180 | 24,000 | 900 |
| 2004-03-25 | 186 | 199 | 185 | 185 | 34,000 | 925 |
| 2004-03-22 | 185 | 185 | 180 | 185 | 17,000 | 925 |
| 2004-03-19 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2004-03-18 | 179 | 180 | 179 | 180 | 14,000 | 900 |
| 2004-03-17 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2004-03-16 | 180 | 180 | 180 | 180 | 13,000 | 900 |
| 2004-03-12 | 180 | 180 | 170 | 170 | 3,000 | 850 |
| 2004-03-11 | 177 | 180 | 177 | 180 | 26,000 | 900 |
| 2004-03-10 | 175 | 175 | 169 | 169 | 5,000 | 845 |
| 2004-03-09 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2004-03-05 | 168 | 170 | 168 | 170 | 4,000 | 850 |
| 2004-03-04 | 167 | 167 | 167 | 167 | 11,000 | 835 |
| 2004-03-03 | 167 | 168 | 167 | 167 | 9,000 | 835 |
| 2004-03-02 | 162 | 165 | 162 | 165 | 5,000 | 825 |
| 2004-03-01 | 158 | 162 | 158 | 162 | 8,000 | 810 |
| 2004-02-27 | 155 | 157 | 155 | 157 | 9,000 | 785 |
| 2004-02-26 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2004-02-25 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2004-02-24 | 148 | 150 | 148 | 150 | 15,000 | 750 |
| 2004-02-23 | 145 | 149 | 145 | 149 | 11,000 | 745 |
| 2004-02-18 | 134 | 135 | 134 | 135 | 4,000 | 675 |
| 2004-02-17 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2004-02-16 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2004-02-13 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2004-02-04 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2004-01-30 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 2004-01-27 | 145 | 145 | 144 | 144 | 6,000 | 720 |
| 2004-01-26 | 145 | 145 | 144 | 144 | 2,000 | 720 |
| 2004-01-22 | 141 | 145 | 141 | 145 | 2,000 | 725 |
| 2004-01-21 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2004-01-20 | 140 | 142 | 140 | 142 | 3,000 | 710 |
| 2004-01-19 | 138 | 140 | 138 | 139 | 4,000 | 695 |
| 2004-01-16 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2004-01-15 | 144 | 145 | 140 | 140 | 5,000 | 700 |
| 2004-01-13 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2004-01-09 | 145 | 145 | 144 | 145 | 3,000 | 725 |
| 2004-01-08 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2004-01-07 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2004-01-06 | 150 | 160 | 150 | 150 | 6,000 | 750 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
