5283 (株)高見澤 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 306 | 307 | 305 | 305 | 6,000 | 1,525 |
| 2005-12-29 | 305 | 308 | 302 | 305 | 32,000 | 1,525 |
| 2005-12-28 | 310 | 310 | 309 | 309 | 7,000 | 1,545 |
| 2005-12-27 | 309 | 312 | 309 | 312 | 16,000 | 1,560 |
| 2005-12-26 | 314 | 314 | 306 | 306 | 21,000 | 1,530 |
| 2005-12-22 | 314 | 315 | 303 | 309 | 26,000 | 1,545 |
| 2005-12-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-12-20 | 311 | 316 | 310 | 316 | 10,000 | 1,580 |
| 2005-12-19 | 309 | 311 | 307 | 309 | 15,000 | 1,545 |
| 2005-12-16 | 307 | 307 | 307 | 307 | 6,000 | 1,535 |
| 2005-12-15 | 307 | 319 | 306 | 307 | 21,000 | 1,535 |
| 2005-12-14 | 313 | 337 | 304 | 306 | 138,000 | 1,530 |
| 2005-12-13 | 303 | 306 | 300 | 303 | 24,000 | 1,515 |
| 2005-12-12 | 300 | 302 | 300 | 300 | 36,000 | 1,500 |
| 2005-12-09 | 296 | 300 | 296 | 300 | 2,000 | 1,500 |
| 2005-12-08 | 306 | 306 | 301 | 301 | 8,000 | 1,505 |
| 2005-12-07 | 300 | 305 | 297 | 305 | 33,000 | 1,525 |
| 2005-12-06 | 292 | 297 | 292 | 295 | 10,000 | 1,475 |
| 2005-12-05 | 294 | 294 | 288 | 291 | 24,000 | 1,455 |
| 2005-12-02 | 304 | 304 | 291 | 298 | 73,000 | 1,490 |
| 2005-12-01 | 290 | 348 | 290 | 301 | 677,000 | 1,505 |
| 2005-11-30 | 288 | 295 | 287 | 287 | 14,000 | 1,435 |
| 2005-11-29 | 289 | 293 | 288 | 289 | 6,000 | 1,445 |
| 2005-11-28 | 292 | 295 | 288 | 293 | 9,000 | 1,465 |
| 2005-11-25 | 288 | 291 | 285 | 290 | 27,000 | 1,450 |
| 2005-11-24 | 291 | 320 | 288 | 288 | 297,000 | 1,440 |
| 2005-11-22 | 292 | 299 | 284 | 294 | 49,000 | 1,470 |
| 2005-11-21 | 297 | 302 | 284 | 292 | 234,000 | 1,460 |
| 2005-11-18 | 275 | 348 | 275 | 309 | 1,181,000 | 1,545 |
| 2005-11-17 | 271 | 275 | 264 | 271 | 26,000 | 1,355 |
| 2005-11-16 | 283 | 283 | 265 | 266 | 18,000 | 1,330 |
| 2005-11-15 | 279 | 280 | 266 | 280 | 23,000 | 1,400 |
| 2005-11-14 | 265 | 282 | 263 | 278 | 50,000 | 1,390 |
| 2005-11-11 | 264 | 270 | 264 | 269 | 15,000 | 1,345 |
| 2005-11-10 | 265 | 268 | 263 | 268 | 30,000 | 1,340 |
| 2005-11-09 | 274 | 274 | 264 | 264 | 24,000 | 1,320 |
| 2005-11-08 | 268 | 270 | 265 | 269 | 22,000 | 1,345 |
| 2005-11-07 | 270 | 270 | 261 | 264 | 20,000 | 1,320 |
| 2005-11-04 | 259 | 270 | 259 | 270 | 73,000 | 1,350 |
| 2005-11-02 | 254 | 258 | 253 | 256 | 8,000 | 1,280 |
| 2005-11-01 | 264 | 264 | 251 | 256 | 14,000 | 1,280 |
| 2005-10-31 | 251 | 262 | 251 | 262 | 34,000 | 1,310 |
| 2005-10-28 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2005-10-27 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
| 2005-10-26 | 246 | 248 | 244 | 248 | 12,000 | 1,240 |
| 2005-10-25 | 244 | 246 | 241 | 246 | 17,000 | 1,230 |
| 2005-10-24 | 245 | 245 | 243 | 243 | 7,000 | 1,215 |
| 2005-10-21 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2005-10-20 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2005-10-19 | 249 | 250 | 245 | 250 | 6,000 | 1,250 |
| 2005-10-18 | 243 | 254 | 243 | 254 | 15,000 | 1,270 |
| 2005-10-17 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2005-10-14 | 245 | 247 | 242 | 244 | 23,000 | 1,220 |
| 2005-10-13 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2005-10-11 | 247 | 253 | 247 | 253 | 5,000 | 1,265 |
| 2005-10-07 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2005-10-06 | 247 | 247 | 245 | 245 | 9,000 | 1,225 |
| 2005-10-05 | 248 | 249 | 247 | 247 | 5,000 | 1,235 |
| 2005-09-30 | 250 | 254 | 250 | 254 | 10,000 | 1,270 |
| 2005-09-29 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 2005-09-28 | 254 | 254 | 243 | 243 | 9,000 | 1,215 |
| 2005-09-27 | 245 | 253 | 245 | 250 | 21,000 | 1,250 |
| 2005-09-26 | 250 | 250 | 241 | 244 | 12,000 | 1,220 |
| 2005-09-22 | 248 | 252 | 248 | 252 | 2,000 | 1,260 |
| 2005-09-21 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2005-09-20 | 253 | 253 | 248 | 252 | 11,000 | 1,260 |
| 2005-09-16 | 257 | 257 | 247 | 253 | 18,000 | 1,265 |
| 2005-09-15 | 252 | 258 | 247 | 258 | 13,000 | 1,290 |
| 2005-09-14 | 253 | 255 | 252 | 254 | 9,000 | 1,270 |
| 2005-09-13 | 256 | 260 | 255 | 257 | 45,000 | 1,285 |
| 2005-09-12 | 250 | 257 | 249 | 255 | 48,000 | 1,275 |
| 2005-09-09 | 245 | 245 | 242 | 242 | 7,000 | 1,210 |
| 2005-09-08 | 253 | 255 | 244 | 245 | 89,000 | 1,225 |
| 2005-09-07 | 250 | 271 | 250 | 252 | 528,000 | 1,260 |
| 2005-09-06 | 250 | 250 | 246 | 248 | 6,000 | 1,240 |
| 2005-09-05 | 248 | 252 | 246 | 247 | 8,000 | 1,235 |
| 2005-09-02 | 247 | 252 | 247 | 247 | 4,000 | 1,235 |
| 2005-09-01 | 252 | 256 | 249 | 249 | 16,000 | 1,245 |
| 2005-08-31 | 253 | 258 | 253 | 257 | 10,000 | 1,285 |
| 2005-08-30 | 253 | 265 | 253 | 256 | 33,000 | 1,280 |
| 2005-08-29 | 260 | 266 | 252 | 263 | 46,000 | 1,315 |
| 2005-08-26 | 241 | 273 | 241 | 261 | 626,000 | 1,305 |
| 2005-08-25 | 246 | 248 | 238 | 239 | 31,000 | 1,195 |
| 2005-08-24 | 251 | 251 | 240 | 245 | 68,000 | 1,225 |
| 2005-08-23 | 263 | 264 | 252 | 255 | 160,000 | 1,275 |
| 2005-08-22 | 223 | 297 | 217 | 278 | 641,000 | 1,390 |
| 2005-08-19 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2005-08-18 | 215 | 220 | 215 | 218 | 3,000 | 1,090 |
| 2005-08-17 | 217 | 219 | 215 | 215 | 9,000 | 1,075 |
| 2005-08-16 | 214 | 216 | 214 | 216 | 4,000 | 1,080 |
| 2005-08-15 | 216 | 216 | 212 | 216 | 11,000 | 1,080 |
| 2005-08-12 | 215 | 215 | 211 | 211 | 5,000 | 1,055 |
| 2005-08-11 | 211 | 213 | 211 | 213 | 3,000 | 1,065 |
| 2005-08-10 | 207 | 209 | 207 | 209 | 4,000 | 1,045 |
| 2005-08-09 | 206 | 206 | 204 | 204 | 3,000 | 1,020 |
| 2005-08-08 | 205 | 205 | 203 | 204 | 9,000 | 1,020 |
| 2005-08-05 | 213 | 213 | 212 | 212 | 3,000 | 1,060 |
| 2005-08-04 | 217 | 217 | 213 | 213 | 8,000 | 1,065 |
| 2005-08-03 | 217 | 219 | 217 | 219 | 6,000 | 1,095 |
| 2005-08-02 | 223 | 223 | 221 | 221 | 4,000 | 1,105 |
| 2005-08-01 | 217 | 220 | 214 | 215 | 22,000 | 1,075 |
| 2005-07-29 | 216 | 217 | 212 | 212 | 13,000 | 1,060 |
| 2005-07-28 | 210 | 213 | 210 | 213 | 7,000 | 1,065 |
| 2005-07-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2005-07-26 | 211 | 211 | 210 | 210 | 6,000 | 1,050 |
| 2005-07-25 | 212 | 212 | 211 | 211 | 7,000 | 1,055 |
| 2005-07-22 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 2005-07-20 | 212 | 215 | 212 | 215 | 8,000 | 1,075 |
| 2005-07-19 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2005-07-15 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2005-07-14 | 209 | 217 | 209 | 213 | 12,000 | 1,065 |
| 2005-07-13 | 211 | 211 | 208 | 208 | 7,000 | 1,040 |
| 2005-07-12 | 211 | 213 | 211 | 212 | 11,000 | 1,060 |
| 2005-07-11 | 210 | 210 | 206 | 206 | 10,000 | 1,030 |
| 2005-07-08 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2005-07-07 | 211 | 211 | 210 | 210 | 11,000 | 1,050 |
| 2005-07-06 | 213 | 213 | 212 | 213 | 5,000 | 1,065 |
| 2005-07-05 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2005-07-04 | 214 | 214 | 214 | 214 | 7,000 | 1,070 |
| 2005-07-01 | 220 | 220 | 214 | 214 | 15,000 | 1,070 |
| 2005-06-30 | 215 | 220 | 215 | 220 | 14,000 | 1,100 |
| 2005-06-29 | 216 | 217 | 215 | 216 | 6,000 | 1,080 |
| 2005-06-28 | 216 | 217 | 214 | 214 | 12,000 | 1,070 |
| 2005-06-27 | 224 | 224 | 214 | 218 | 14,000 | 1,090 |
| 2005-06-24 | 229 | 233 | 229 | 233 | 22,000 | 1,165 |
| 2005-06-23 | 229 | 230 | 229 | 229 | 7,000 | 1,145 |
| 2005-06-22 | 228 | 230 | 226 | 230 | 15,000 | 1,150 |
| 2005-06-21 | 231 | 231 | 226 | 226 | 14,000 | 1,130 |
| 2005-06-20 | 231 | 232 | 231 | 231 | 6,000 | 1,155 |
| 2005-06-17 | 229 | 230 | 229 | 230 | 9,000 | 1,150 |
| 2005-06-16 | 226 | 229 | 224 | 229 | 9,000 | 1,145 |
| 2005-06-15 | 226 | 227 | 226 | 226 | 8,000 | 1,130 |
| 2005-06-14 | 228 | 228 | 226 | 226 | 13,000 | 1,130 |
| 2005-06-13 | 227 | 228 | 227 | 227 | 9,000 | 1,135 |
| 2005-06-10 | 232 | 232 | 227 | 227 | 22,000 | 1,135 |
| 2005-06-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2005-06-08 | 232 | 232 | 230 | 230 | 5,000 | 1,150 |
| 2005-06-07 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2005-06-06 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2005-06-03 | 226 | 229 | 226 | 229 | 5,000 | 1,145 |
| 2005-06-02 | 230 | 235 | 229 | 229 | 6,000 | 1,145 |
| 2005-06-01 | 237 | 237 | 227 | 227 | 2,000 | 1,135 |
| 2005-05-31 | 222 | 237 | 222 | 237 | 3,000 | 1,185 |
| 2005-05-30 | 225 | 225 | 221 | 221 | 7,000 | 1,105 |
| 2005-05-27 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2005-05-25 | 239 | 239 | 230 | 232 | 21,000 | 1,160 |
| 2005-05-24 | 241 | 241 | 240 | 241 | 10,000 | 1,205 |
| 2005-05-23 | 240 | 243 | 235 | 243 | 12,000 | 1,215 |
| 2005-05-20 | 247 | 247 | 234 | 234 | 39,000 | 1,170 |
| 2005-05-19 | 240 | 240 | 232 | 232 | 6,000 | 1,160 |
| 2005-05-18 | 240 | 241 | 232 | 232 | 16,000 | 1,160 |
| 2005-05-17 | 245 | 257 | 220 | 235 | 116,000 | 1,175 |
| 2005-05-16 | 230 | 240 | 225 | 237 | 76,000 | 1,185 |
| 2005-05-13 | 235 | 235 | 230 | 230 | 12,000 | 1,150 |
| 2005-05-12 | 237 | 240 | 233 | 235 | 20,000 | 1,175 |
| 2005-05-11 | 230 | 232 | 230 | 232 | 6,000 | 1,160 |
| 2005-05-10 | 240 | 240 | 230 | 231 | 19,000 | 1,155 |
| 2005-05-09 | 230 | 241 | 226 | 240 | 64,000 | 1,200 |
| 2005-05-06 | 219 | 225 | 219 | 225 | 10,000 | 1,125 |
| 2005-05-02 | 226 | 226 | 217 | 218 | 12,000 | 1,090 |
| 2005-04-28 | 228 | 228 | 221 | 221 | 8,000 | 1,105 |
| 2005-04-27 | 225 | 225 | 221 | 221 | 5,000 | 1,105 |
| 2005-04-26 | 220 | 222 | 215 | 220 | 6,000 | 1,100 |
| 2005-04-25 | 223 | 226 | 213 | 213 | 18,000 | 1,065 |
| 2005-04-22 | 235 | 235 | 220 | 220 | 32,000 | 1,100 |
| 2005-04-21 | 227 | 230 | 227 | 230 | 2,000 | 1,150 |
| 2005-04-20 | 230 | 235 | 227 | 227 | 22,000 | 1,135 |
| 2005-04-19 | 240 | 242 | 236 | 236 | 17,000 | 1,180 |
| 2005-04-18 | 245 | 246 | 236 | 241 | 61,000 | 1,205 |
| 2005-04-15 | 244 | 260 | 227 | 240 | 148,000 | 1,200 |
| 2005-04-14 | 227 | 259 | 224 | 243 | 320,000 | 1,215 |
| 2005-04-13 | 224 | 225 | 215 | 217 | 19,000 | 1,085 |
| 2005-04-12 | 218 | 222 | 215 | 215 | 39,000 | 1,075 |
| 2005-04-11 | 220 | 245 | 215 | 240 | 125,000 | 1,200 |
| 2005-04-08 | 206 | 229 | 206 | 212 | 57,000 | 1,060 |
| 2005-04-07 | 204 | 205 | 201 | 205 | 20,000 | 1,025 |
| 2005-04-06 | 204 | 204 | 202 | 202 | 6,000 | 1,010 |
| 2005-04-05 | 206 | 206 | 199 | 206 | 33,000 | 1,030 |
| 2005-04-04 | 212 | 212 | 210 | 210 | 4,000 | 1,050 |
| 2005-04-01 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2005-03-31 | 210 | 218 | 210 | 218 | 5,000 | 1,090 |
| 2005-03-30 | 214 | 214 | 210 | 210 | 5,000 | 1,050 |
| 2005-03-29 | 227 | 227 | 215 | 215 | 14,000 | 1,075 |
| 2005-03-28 | 229 | 229 | 222 | 222 | 7,000 | 1,110 |
| 2005-03-25 | 215 | 228 | 201 | 219 | 35,000 | 1,095 |
| 2005-03-24 | 244 | 244 | 222 | 235 | 50,000 | 1,175 |
| 2005-03-23 | 240 | 244 | 238 | 240 | 38,000 | 1,200 |
| 2005-03-22 | 230 | 245 | 229 | 234 | 56,000 | 1,170 |
| 2005-03-18 | 222 | 228 | 221 | 228 | 53,000 | 1,140 |
| 2005-03-17 | 222 | 222 | 216 | 222 | 31,000 | 1,110 |
| 2005-03-16 | 212 | 222 | 211 | 221 | 8,000 | 1,105 |
| 2005-03-15 | 218 | 218 | 217 | 217 | 11,000 | 1,085 |
| 2005-03-14 | 223 | 225 | 216 | 222 | 27,000 | 1,110 |
| 2005-03-11 | 211 | 230 | 211 | 223 | 90,000 | 1,115 |
| 2005-03-10 | 222 | 222 | 210 | 210 | 39,000 | 1,050 |
| 2005-03-09 | 206 | 229 | 206 | 219 | 47,000 | 1,095 |
| 2005-03-08 | 206 | 206 | 201 | 201 | 21,000 | 1,005 |
| 2005-03-07 | 210 | 210 | 202 | 202 | 23,000 | 1,010 |
| 2005-03-04 | 217 | 217 | 210 | 210 | 20,000 | 1,050 |
| 2005-03-03 | 218 | 218 | 212 | 215 | 27,000 | 1,075 |
| 2005-03-02 | 220 | 220 | 211 | 212 | 30,000 | 1,060 |
| 2005-03-01 | 219 | 225 | 210 | 219 | 26,000 | 1,095 |
| 2005-02-28 | 230 | 238 | 213 | 219 | 42,000 | 1,095 |
| 2005-02-25 | 234 | 237 | 226 | 228 | 34,000 | 1,140 |
| 2005-02-24 | 262 | 262 | 234 | 242 | 121,000 | 1,210 |
| 2005-02-23 | 230 | 265 | 216 | 265 | 284,000 | 1,325 |
| 2005-02-22 | 184 | 200 | 184 | 200 | 26,000 | 1,000 |
| 2005-02-21 | 175 | 185 | 175 | 183 | 19,000 | 915 |
| 2005-02-18 | 168 | 171 | 168 | 171 | 6,000 | 855 |
| 2005-02-17 | 169 | 169 | 168 | 168 | 3,000 | 840 |
| 2005-02-16 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2005-02-15 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2005-02-14 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 2005-02-10 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2005-02-09 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2005-02-08 | 169 | 170 | 168 | 170 | 7,000 | 850 |
| 2005-02-07 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2005-02-04 | 168 | 168 | 166 | 166 | 5,000 | 830 |
| 2005-02-03 | 169 | 169 | 168 | 169 | 4,000 | 845 |
| 2005-02-01 | 168 | 168 | 166 | 166 | 5,000 | 830 |
| 2005-01-31 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2005-01-28 | 168 | 168 | 166 | 166 | 4,000 | 830 |
| 2005-01-27 | 166 | 169 | 166 | 169 | 5,000 | 845 |
| 2005-01-26 | 161 | 165 | 161 | 165 | 6,000 | 825 |
| 2005-01-25 | 158 | 160 | 158 | 160 | 8,000 | 800 |
| 2005-01-24 | 160 | 160 | 155 | 156 | 7,000 | 780 |
| 2005-01-21 | 160 | 161 | 160 | 160 | 6,000 | 800 |
| 2005-01-20 | 166 | 166 | 160 | 166 | 10,000 | 830 |
| 2005-01-19 | 165 | 168 | 165 | 166 | 8,000 | 830 |
| 2005-01-18 | 169 | 169 | 165 | 165 | 7,000 | 825 |
| 2005-01-17 | 164 | 166 | 164 | 164 | 7,000 | 820 |
| 2005-01-14 | 166 | 166 | 160 | 162 | 16,000 | 810 |
| 2005-01-13 | 170 | 170 | 166 | 166 | 16,000 | 830 |
| 2005-01-12 | 168 | 171 | 163 | 168 | 22,000 | 840 |
| 2005-01-11 | 150 | 160 | 150 | 160 | 11,000 | 800 |
| 2005-01-07 | 150 | 150 | 149 | 149 | 12,000 | 745 |
| 2005-01-06 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2005-01-05 | 150 | 151 | 148 | 148 | 12,000 | 740 |
| 2005-01-04 | 147 | 147 | 147 | 147 | 3,000 | 735 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
