5283 (株)高見澤 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2007-12-27 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2007-12-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-12-25 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-12-19 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2007-12-17 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-12-14 | 254 | 254 | 245 | 245 | 5,000 | 1,225 |
| 2007-12-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-12-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-12-07 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2007-12-05 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2007-12-03 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2007-11-29 | 259 | 264 | 259 | 264 | 4,000 | 1,320 |
| 2007-11-21 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2007-11-20 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2007-11-16 | 257 | 257 | 252 | 252 | 5,000 | 1,260 |
| 2007-11-14 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2007-11-05 | 271 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2007-11-01 | 270 | 270 | 255 | 255 | 5,000 | 1,275 |
| 2007-10-30 | 264 | 270 | 264 | 270 | 4,000 | 1,350 |
| 2007-10-29 | 274 | 279 | 269 | 269 | 4,000 | 1,345 |
| 2007-10-26 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-10-25 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2007-10-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-10-19 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2007-10-18 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-10-12 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2007-10-03 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2007-09-28 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2007-09-25 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2007-09-14 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2007-09-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-09-05 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2007-08-31 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2007-08-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-08-29 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2007-08-28 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2007-08-27 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2007-08-23 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2007-08-20 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2007-08-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-08-08 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-08-07 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 2007-08-06 | 278 | 279 | 278 | 279 | 4,000 | 1,395 |
| 2007-08-03 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2007-07-30 | 272 | 273 | 272 | 273 | 4,000 | 1,365 |
| 2007-07-27 | 272 | 273 | 272 | 273 | 9,000 | 1,365 |
| 2007-07-26 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-07-25 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-07-24 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2007-07-23 | 281 | 281 | 277 | 278 | 5,000 | 1,390 |
| 2007-07-19 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-07-18 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2007-07-17 | 288 | 293 | 288 | 289 | 11,000 | 1,445 |
| 2007-07-13 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-07-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-07-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-07-03 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-07-02 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2007-06-29 | 286 | 290 | 286 | 290 | 3,000 | 1,450 |
| 2007-06-27 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2007-06-26 | 293 | 293 | 286 | 287 | 9,000 | 1,435 |
| 2007-06-25 | 308 | 310 | 308 | 310 | 12,000 | 1,550 |
| 2007-06-22 | 303 | 305 | 303 | 305 | 6,000 | 1,525 |
| 2007-06-21 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2007-06-20 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2007-06-19 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2007-06-18 | 300 | 303 | 300 | 303 | 6,000 | 1,515 |
| 2007-06-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-06-14 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2007-06-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2007-06-12 | 300 | 303 | 300 | 300 | 10,000 | 1,500 |
| 2007-06-11 | 296 | 297 | 296 | 297 | 4,000 | 1,485 |
| 2007-06-08 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2007-06-07 | 297 | 300 | 297 | 300 | 6,000 | 1,500 |
| 2007-06-06 | 295 | 297 | 295 | 297 | 3,000 | 1,485 |
| 2007-06-05 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2007-06-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-06-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-05-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-05-30 | 293 | 293 | 290 | 290 | 2,000 | 1,450 |
| 2007-05-29 | 291 | 293 | 291 | 293 | 3,000 | 1,465 |
| 2007-05-25 | 285 | 288 | 285 | 288 | 2,000 | 1,440 |
| 2007-05-24 | 287 | 287 | 285 | 285 | 2,000 | 1,425 |
| 2007-05-23 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2007-05-22 | 284 | 290 | 284 | 290 | 4,000 | 1,450 |
| 2007-05-21 | 276 | 281 | 276 | 281 | 2,000 | 1,405 |
| 2007-05-18 | 280 | 280 | 278 | 278 | 3,000 | 1,390 |
| 2007-05-17 | 280 | 280 | 280 | 280 | 23,000 | 1,400 |
| 2007-05-15 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2007-05-14 | 295 | 295 | 286 | 291 | 7,000 | 1,455 |
| 2007-05-11 | 291 | 291 | 290 | 290 | 8,000 | 1,450 |
| 2007-05-10 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-05-09 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-05-08 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-05-07 | 296 | 299 | 296 | 299 | 3,000 | 1,495 |
| 2007-05-02 | 299 | 299 | 295 | 295 | 12,000 | 1,475 |
| 2007-05-01 | 290 | 299 | 290 | 299 | 7,000 | 1,495 |
| 2007-04-27 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-04-25 | 291 | 291 | 283 | 290 | 8,000 | 1,450 |
| 2007-04-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-04-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-04-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-04-16 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-04-13 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-04-12 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 2007-04-06 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2007-04-05 | 290 | 290 | 281 | 281 | 6,000 | 1,405 |
| 2007-04-03 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2007-03-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-03-29 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2007-03-28 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-03-27 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2007-03-26 | 288 | 290 | 288 | 290 | 4,000 | 1,450 |
| 2007-03-22 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-03-19 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2007-03-16 | 284 | 284 | 283 | 284 | 9,000 | 1,420 |
| 2007-03-15 | 277 | 284 | 277 | 284 | 5,000 | 1,420 |
| 2007-03-13 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-03-12 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-03-09 | 282 | 288 | 282 | 288 | 7,000 | 1,440 |
| 2007-03-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-03-05 | 290 | 290 | 280 | 280 | 5,000 | 1,400 |
| 2007-03-02 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 2007-03-01 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2007-02-28 | 295 | 295 | 292 | 292 | 6,000 | 1,460 |
| 2007-02-27 | 308 | 309 | 302 | 302 | 16,000 | 1,510 |
| 2007-02-26 | 292 | 308 | 292 | 308 | 22,000 | 1,540 |
| 2007-02-23 | 284 | 289 | 284 | 289 | 12,000 | 1,445 |
| 2007-02-22 | 282 | 284 | 282 | 284 | 3,000 | 1,420 |
| 2007-02-21 | 281 | 281 | 281 | 281 | 7,000 | 1,405 |
| 2007-02-20 | 281 | 282 | 280 | 280 | 6,000 | 1,400 |
| 2007-02-19 | 281 | 281 | 280 | 281 | 8,000 | 1,405 |
| 2007-02-16 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2007-02-15 | 273 | 274 | 273 | 274 | 2,000 | 1,370 |
| 2007-02-14 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-02-13 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 2007-02-05 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-02-01 | 288 | 288 | 288 | 288 | 5,000 | 1,440 |
| 2007-01-30 | 270 | 289 | 270 | 289 | 4,000 | 1,445 |
| 2007-01-26 | 282 | 290 | 280 | 280 | 5,000 | 1,400 |
| 2007-01-25 | 268 | 282 | 268 | 282 | 10,000 | 1,410 |
| 2007-01-24 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2007-01-23 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-01-22 | 261 | 264 | 261 | 264 | 2,000 | 1,320 |
| 2007-01-19 | 263 | 267 | 263 | 264 | 11,000 | 1,320 |
| 2007-01-18 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2007-01-15 | 255 | 258 | 255 | 258 | 6,000 | 1,290 |
| 2007-01-12 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2007-01-10 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-01-09 | 262 | 262 | 258 | 258 | 2,000 | 1,290 |
| 2007-01-05 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
