5283 (株)高見澤 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 260 | 265 | 257 | 262 | 7,000 | 1,310 |
| 2006-12-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2006-12-26 | 261 | 261 | 258 | 258 | 2,000 | 1,290 |
| 2006-12-25 | 261 | 261 | 258 | 261 | 7,000 | 1,305 |
| 2006-12-22 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2006-12-21 | 264 | 265 | 260 | 265 | 7,000 | 1,325 |
| 2006-12-20 | 260 | 270 | 260 | 270 | 4,000 | 1,350 |
| 2006-12-19 | 262 | 263 | 260 | 260 | 6,000 | 1,300 |
| 2006-12-18 | 258 | 263 | 258 | 263 | 2,000 | 1,315 |
| 2006-12-14 | 255 | 255 | 254 | 254 | 2,000 | 1,270 |
| 2006-12-13 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2006-12-12 | 258 | 258 | 255 | 255 | 3,000 | 1,275 |
| 2006-12-11 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2006-12-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2006-12-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2006-12-01 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2006-11-30 | 270 | 270 | 259 | 264 | 15,000 | 1,320 |
| 2006-11-29 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2006-11-27 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2006-11-24 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 2006-11-22 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 2006-11-20 | 269 | 269 | 255 | 255 | 10,000 | 1,275 |
| 2006-11-17 | 273 | 273 | 271 | 271 | 2,000 | 1,355 |
| 2006-11-16 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2006-11-15 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2006-11-14 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2006-11-13 | 282 | 285 | 282 | 285 | 3,000 | 1,425 |
| 2006-11-08 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2006-11-07 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-11-02 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-10-31 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2006-10-30 | 276 | 279 | 276 | 279 | 3,000 | 1,395 |
| 2006-10-27 | 295 | 295 | 291 | 291 | 8,000 | 1,455 |
| 2006-10-26 | 290 | 295 | 290 | 291 | 5,000 | 1,455 |
| 2006-10-25 | 288 | 294 | 285 | 290 | 8,000 | 1,450 |
| 2006-10-24 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2006-10-23 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2006-10-20 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2006-10-19 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2006-10-18 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2006-10-17 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2006-10-16 | 279 | 279 | 276 | 276 | 2,000 | 1,380 |
| 2006-10-13 | 274 | 276 | 274 | 276 | 3,000 | 1,380 |
| 2006-10-12 | 274 | 274 | 268 | 270 | 15,000 | 1,350 |
| 2006-10-11 | 278 | 278 | 271 | 271 | 9,000 | 1,355 |
| 2006-10-10 | 284 | 284 | 276 | 276 | 8,000 | 1,380 |
| 2006-10-06 | 288 | 288 | 287 | 287 | 3,000 | 1,435 |
| 2006-10-05 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2006-10-04 | 288 | 288 | 287 | 287 | 5,000 | 1,435 |
| 2006-10-03 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2006-10-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-09-29 | 289 | 293 | 289 | 293 | 6,000 | 1,465 |
| 2006-09-28 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2006-09-27 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2006-09-26 | 289 | 289 | 288 | 288 | 2,000 | 1,440 |
| 2006-09-25 | 293 | 293 | 289 | 289 | 6,000 | 1,445 |
| 2006-09-22 | 290 | 298 | 290 | 293 | 12,000 | 1,465 |
| 2006-09-21 | 292 | 292 | 290 | 291 | 7,000 | 1,455 |
| 2006-09-20 | 291 | 294 | 290 | 292 | 17,000 | 1,460 |
| 2006-09-19 | 299 | 299 | 293 | 294 | 14,000 | 1,470 |
| 2006-09-15 | 304 | 304 | 295 | 297 | 14,000 | 1,485 |
| 2006-09-14 | 308 | 314 | 303 | 306 | 24,000 | 1,530 |
| 2006-09-13 | 297 | 298 | 293 | 298 | 6,000 | 1,490 |
| 2006-09-12 | 292 | 295 | 292 | 292 | 6,000 | 1,460 |
| 2006-09-11 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2006-09-08 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2006-09-06 | 296 | 296 | 295 | 295 | 5,000 | 1,475 |
| 2006-09-05 | 297 | 301 | 296 | 301 | 5,000 | 1,505 |
| 2006-09-04 | 306 | 306 | 297 | 297 | 19,000 | 1,485 |
| 2006-09-01 | 295 | 297 | 295 | 297 | 11,000 | 1,485 |
| 2006-08-31 | 291 | 293 | 291 | 293 | 8,000 | 1,465 |
| 2006-08-30 | 290 | 296 | 290 | 295 | 12,000 | 1,475 |
| 2006-08-29 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-08-28 | 297 | 297 | 291 | 291 | 3,000 | 1,455 |
| 2006-08-25 | 294 | 299 | 292 | 299 | 7,000 | 1,495 |
| 2006-08-24 | 293 | 294 | 293 | 294 | 5,000 | 1,470 |
| 2006-08-23 | 294 | 302 | 294 | 296 | 8,000 | 1,480 |
| 2006-08-22 | 303 | 303 | 292 | 292 | 30,000 | 1,460 |
| 2006-08-21 | 312 | 312 | 300 | 300 | 32,000 | 1,500 |
| 2006-08-18 | 296 | 299 | 291 | 299 | 19,000 | 1,495 |
| 2006-08-17 | 305 | 305 | 300 | 300 | 45,000 | 1,500 |
| 2006-08-16 | 303 | 307 | 292 | 305 | 28,000 | 1,525 |
| 2006-08-15 | 337 | 337 | 304 | 307 | 160,000 | 1,535 |
| 2006-08-14 | 300 | 345 | 300 | 338 | 356,000 | 1,690 |
| 2006-08-11 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2006-08-10 | 258 | 259 | 258 | 259 | 2,000 | 1,295 |
| 2006-08-09 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2006-08-08 | 261 | 270 | 256 | 258 | 29,000 | 1,290 |
| 2006-08-07 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2006-08-04 | 242 | 250 | 242 | 250 | 4,000 | 1,250 |
| 2006-08-03 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2006-08-01 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2006-07-31 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2006-07-28 | 242 | 242 | 241 | 241 | 3,000 | 1,205 |
| 2006-07-26 | 253 | 253 | 251 | 251 | 6,000 | 1,255 |
| 2006-07-25 | 256 | 256 | 253 | 253 | 4,000 | 1,265 |
| 2006-07-24 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2006-07-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-07-20 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2006-07-19 | 256 | 256 | 252 | 252 | 11,000 | 1,260 |
| 2006-07-18 | 260 | 260 | 252 | 252 | 6,000 | 1,260 |
| 2006-07-14 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2006-07-13 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2006-07-12 | 263 | 264 | 263 | 264 | 2,000 | 1,320 |
| 2006-07-07 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2006-07-06 | 265 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2006-07-04 | 275 | 278 | 272 | 272 | 4,000 | 1,360 |
| 2006-07-03 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2006-06-30 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2006-06-29 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2006-06-28 | 269 | 270 | 266 | 269 | 6,000 | 1,345 |
| 2006-06-27 | 279 | 279 | 273 | 273 | 8,000 | 1,365 |
| 2006-06-26 | 279 | 284 | 279 | 283 | 18,000 | 1,415 |
| 2006-06-23 | 285 | 285 | 283 | 284 | 7,000 | 1,420 |
| 2006-06-22 | 284 | 285 | 284 | 285 | 5,000 | 1,425 |
| 2006-06-21 | 289 | 289 | 288 | 288 | 2,000 | 1,440 |
| 2006-06-20 | 294 | 294 | 290 | 290 | 2,000 | 1,450 |
| 2006-06-19 | 284 | 290 | 284 | 289 | 9,000 | 1,445 |
| 2006-06-16 | 279 | 280 | 279 | 280 | 7,000 | 1,400 |
| 2006-06-15 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2006-06-14 | 279 | 279 | 271 | 276 | 4,000 | 1,380 |
| 2006-06-13 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2006-06-12 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2006-06-09 | 265 | 275 | 265 | 270 | 11,000 | 1,350 |
| 2006-06-08 | 272 | 280 | 266 | 280 | 7,000 | 1,400 |
| 2006-06-07 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2006-06-06 | 285 | 288 | 285 | 288 | 2,000 | 1,440 |
| 2006-06-05 | 290 | 290 | 280 | 280 | 5,000 | 1,400 |
| 2006-06-02 | 286 | 286 | 280 | 280 | 3,000 | 1,400 |
| 2006-06-01 | 278 | 300 | 278 | 297 | 15,000 | 1,485 |
| 2006-05-31 | 282 | 282 | 277 | 277 | 10,000 | 1,385 |
| 2006-05-30 | 288 | 288 | 285 | 285 | 9,000 | 1,425 |
| 2006-05-29 | 291 | 291 | 289 | 289 | 4,000 | 1,445 |
| 2006-05-26 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2006-05-25 | 288 | 288 | 282 | 282 | 8,000 | 1,410 |
| 2006-05-24 | 282 | 282 | 277 | 277 | 14,000 | 1,385 |
| 2006-05-23 | 285 | 285 | 282 | 282 | 3,000 | 1,410 |
| 2006-05-22 | 294 | 294 | 285 | 285 | 2,000 | 1,425 |
| 2006-05-19 | 288 | 289 | 284 | 284 | 6,000 | 1,420 |
| 2006-05-18 | 291 | 291 | 288 | 288 | 5,000 | 1,440 |
| 2006-05-17 | 300 | 300 | 292 | 292 | 3,000 | 1,460 |
| 2006-05-16 | 295 | 295 | 290 | 290 | 2,000 | 1,450 |
| 2006-05-15 | 292 | 298 | 291 | 298 | 7,000 | 1,490 |
| 2006-05-12 | 293 | 307 | 273 | 290 | 59,000 | 1,450 |
| 2006-05-11 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2006-05-09 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2006-05-08 | 290 | 290 | 287 | 287 | 5,000 | 1,435 |
| 2006-05-02 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2006-05-01 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2006-04-28 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2006-04-27 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-04-26 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2006-04-25 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-04-24 | 292 | 292 | 291 | 292 | 4,000 | 1,460 |
| 2006-04-21 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 2006-04-20 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-04-19 | 297 | 298 | 292 | 292 | 3,000 | 1,460 |
| 2006-04-18 | 290 | 298 | 290 | 297 | 7,000 | 1,485 |
| 2006-04-17 | 296 | 296 | 293 | 293 | 7,000 | 1,465 |
| 2006-04-14 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2006-04-13 | 298 | 298 | 293 | 298 | 7,000 | 1,490 |
| 2006-04-12 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2006-04-11 | 301 | 302 | 301 | 302 | 3,000 | 1,510 |
| 2006-04-10 | 299 | 303 | 295 | 298 | 9,000 | 1,490 |
| 2006-04-07 | 286 | 299 | 286 | 299 | 18,000 | 1,495 |
| 2006-04-06 | 287 | 291 | 283 | 287 | 9,000 | 1,435 |
| 2006-04-05 | 288 | 291 | 288 | 291 | 3,000 | 1,455 |
| 2006-04-04 | 290 | 290 | 288 | 289 | 7,000 | 1,445 |
| 2006-04-03 | 285 | 290 | 285 | 290 | 11,000 | 1,450 |
| 2006-03-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2006-03-30 | 284 | 285 | 282 | 282 | 9,000 | 1,410 |
| 2006-03-29 | 280 | 285 | 279 | 284 | 4,000 | 1,420 |
| 2006-03-28 | 278 | 282 | 278 | 279 | 9,000 | 1,395 |
| 2006-03-27 | 282 | 282 | 280 | 280 | 5,000 | 1,400 |
| 2006-03-24 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2006-03-23 | 282 | 282 | 282 | 282 | 6,000 | 1,410 |
| 2006-03-22 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2006-03-20 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2006-03-17 | 273 | 274 | 270 | 274 | 3,000 | 1,370 |
| 2006-03-16 | 272 | 273 | 272 | 272 | 3,000 | 1,360 |
| 2006-03-15 | 270 | 273 | 270 | 273 | 9,000 | 1,365 |
| 2006-03-14 | 268 | 270 | 267 | 267 | 4,000 | 1,335 |
| 2006-03-13 | 271 | 271 | 269 | 269 | 7,000 | 1,345 |
| 2006-03-10 | 270 | 271 | 270 | 271 | 3,000 | 1,355 |
| 2006-03-08 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2006-03-07 | 270 | 270 | 263 | 263 | 2,000 | 1,315 |
| 2006-03-06 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2006-03-03 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2006-03-02 | 288 | 288 | 277 | 277 | 6,000 | 1,385 |
| 2006-03-01 | 277 | 277 | 272 | 272 | 3,000 | 1,360 |
| 2006-02-28 | 280 | 283 | 280 | 283 | 5,000 | 1,415 |
| 2006-02-27 | 279 | 285 | 278 | 280 | 11,000 | 1,400 |
| 2006-02-24 | 274 | 275 | 271 | 271 | 12,000 | 1,355 |
| 2006-02-23 | 271 | 271 | 263 | 270 | 14,000 | 1,350 |
| 2006-02-22 | 276 | 276 | 266 | 271 | 10,000 | 1,355 |
| 2006-02-21 | 260 | 277 | 260 | 277 | 6,000 | 1,385 |
| 2006-02-20 | 273 | 273 | 255 | 255 | 14,000 | 1,275 |
| 2006-02-17 | 301 | 301 | 293 | 293 | 13,000 | 1,465 |
| 2006-02-16 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2006-02-15 | 311 | 311 | 300 | 300 | 20,000 | 1,500 |
| 2006-02-14 | 314 | 338 | 293 | 298 | 122,000 | 1,490 |
| 2006-02-13 | 300 | 305 | 300 | 305 | 8,000 | 1,525 |
| 2006-02-10 | 311 | 311 | 305 | 305 | 9,000 | 1,525 |
| 2006-02-09 | 307 | 310 | 307 | 310 | 5,000 | 1,550 |
| 2006-02-08 | 306 | 311 | 306 | 311 | 4,000 | 1,555 |
| 2006-02-07 | 314 | 314 | 306 | 306 | 5,000 | 1,530 |
| 2006-02-06 | 311 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2006-02-03 | 305 | 316 | 305 | 316 | 11,000 | 1,580 |
| 2006-02-02 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2006-02-01 | 303 | 306 | 303 | 306 | 2,000 | 1,530 |
| 2006-01-30 | 309 | 309 | 305 | 305 | 6,000 | 1,525 |
| 2006-01-27 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 2006-01-26 | 299 | 302 | 299 | 302 | 3,000 | 1,510 |
| 2006-01-25 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2006-01-24 | 285 | 291 | 285 | 291 | 3,000 | 1,455 |
| 2006-01-23 | 291 | 291 | 281 | 285 | 10,000 | 1,425 |
| 2006-01-20 | 301 | 302 | 298 | 298 | 6,000 | 1,490 |
| 2006-01-19 | 276 | 302 | 276 | 286 | 10,000 | 1,430 |
| 2006-01-18 | 308 | 308 | 274 | 274 | 28,000 | 1,370 |
| 2006-01-17 | 314 | 316 | 308 | 308 | 18,000 | 1,540 |
| 2006-01-16 | 321 | 321 | 315 | 315 | 7,000 | 1,575 |
| 2006-01-13 | 320 | 325 | 310 | 310 | 14,000 | 1,550 |
| 2006-01-12 | 320 | 320 | 315 | 320 | 17,000 | 1,600 |
| 2006-01-11 | 320 | 320 | 315 | 320 | 13,000 | 1,600 |
| 2006-01-10 | 313 | 320 | 313 | 316 | 12,000 | 1,580 |
| 2006-01-06 | 311 | 313 | 310 | 313 | 7,000 | 1,565 |
| 2006-01-05 | 313 | 314 | 311 | 311 | 14,000 | 1,555 |
| 2006-01-04 | 309 | 312 | 308 | 309 | 8,000 | 1,545 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
