5283 (株)高見澤 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2008-12-25 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2008-12-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-12-11 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-12-05 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-11-26 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2008-11-25 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2008-11-19 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2008-11-05 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-10-27 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2008-10-21 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-10-14 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-10-10 | 150 | 150 | 135 | 135 | 2,000 | 675 |
| 2008-10-09 | 170 | 170 | 151 | 151 | 2,000 | 755 |
| 2008-10-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-09-26 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2008-09-25 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2008-09-19 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2008-09-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-09-04 | 188 | 188 | 185 | 185 | 2,000 | 925 |
| 2008-09-03 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-09-02 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2008-09-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-08-26 | 203 | 203 | 188 | 193 | 4,000 | 965 |
| 2008-08-25 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2008-08-20 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2008-08-19 | 188 | 188 | 181 | 181 | 4,000 | 905 |
| 2008-08-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2008-08-12 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-07-30 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2008-07-28 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2008-07-25 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2008-07-24 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-07-17 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2008-07-15 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2008-07-09 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2008-07-07 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2008-07-03 | 225 | 225 | 222 | 222 | 3,000 | 1,110 |
| 2008-07-02 | 226 | 227 | 224 | 225 | 4,000 | 1,125 |
| 2008-07-01 | 224 | 231 | 223 | 231 | 6,000 | 1,155 |
| 2008-06-30 | 230 | 235 | 225 | 235 | 7,000 | 1,175 |
| 2008-06-27 | 227 | 238 | 227 | 238 | 5,000 | 1,190 |
| 2008-06-26 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2008-06-25 | 225 | 225 | 224 | 224 | 9,000 | 1,120 |
| 2008-06-24 | 238 | 240 | 238 | 239 | 5,000 | 1,195 |
| 2008-06-23 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-06-20 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
| 2008-06-18 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-06-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-06-13 | 238 | 238 | 230 | 230 | 6,000 | 1,150 |
| 2008-06-11 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2008-06-10 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-06-09 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2008-06-06 | 243 | 243 | 239 | 239 | 3,000 | 1,195 |
| 2008-06-04 | 245 | 246 | 243 | 243 | 3,000 | 1,215 |
| 2008-06-03 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2008-06-02 | 246 | 247 | 246 | 247 | 2,000 | 1,235 |
| 2008-05-30 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2008-05-29 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-05-26 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2008-05-23 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2008-05-21 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-05-20 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-05-15 | 251 | 252 | 251 | 252 | 2,000 | 1,260 |
| 2008-05-14 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-05-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-05-08 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-04-30 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-04-28 | 234 | 234 | 229 | 229 | 3,000 | 1,145 |
| 2008-04-25 | 230 | 235 | 230 | 235 | 2,000 | 1,175 |
| 2008-04-17 | 205 | 215 | 205 | 215 | 2,000 | 1,075 |
| 2008-04-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-04-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-04-11 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-03-27 | 226 | 226 | 220 | 220 | 3,000 | 1,100 |
| 2008-03-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-03-25 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2008-02-29 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2008-02-25 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-02-22 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-02-08 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-01-30 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2008-01-28 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2008-01-24 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2008-01-23 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-01-22 | 211 | 211 | 201 | 201 | 3,000 | 1,005 |
| 2008-01-10 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2008-01-09 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2008-01-07 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
