5283 (株)高見澤 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2009-12-25 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2009-12-24 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-12-21 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2009-12-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-12-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-12-11 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2009-12-09 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2009-11-30 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-11-27 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-11-25 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2009-11-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-11-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-11-17 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2009-11-11 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-11-06 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-11-05 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-11-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-10-29 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-10-26 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2009-10-23 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-10-20 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-10-06 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-09-28 | 195 | 196 | 195 | 196 | 3,000 | 980 |
| 2009-09-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-09-04 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-09-02 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2009-08-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2009-08-25 | 199 | 199 | 195 | 195 | 2,000 | 975 |
| 2009-08-21 | 202 | 202 | 199 | 199 | 2,000 | 995 |
| 2009-08-20 | 219 | 222 | 197 | 202 | 10,000 | 1,010 |
| 2009-08-19 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2009-08-18 | 197 | 197 | 195 | 195 | 2,000 | 975 |
| 2009-08-17 | 196 | 196 | 187 | 187 | 2,000 | 935 |
| 2009-08-10 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 2009-08-03 | 187 | 187 | 184 | 184 | 2,000 | 920 |
| 2009-07-27 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2009-07-24 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-07-17 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-07-02 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-06-30 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-06-26 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2009-06-25 | 189 | 189 | 187 | 187 | 4,000 | 935 |
| 2009-06-24 | 195 | 195 | 185 | 187 | 3,000 | 935 |
| 2009-06-23 | 184 | 195 | 184 | 195 | 2,000 | 975 |
| 2009-06-22 | 185 | 185 | 184 | 184 | 2,000 | 920 |
| 2009-06-17 | 180 | 182 | 180 | 182 | 8,000 | 910 |
| 2009-06-16 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 2009-06-15 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-06-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-06-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-06-05 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-06-04 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2009-06-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-06-01 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-05-28 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-05-27 | 168 | 172 | 168 | 172 | 4,000 | 860 |
| 2009-05-26 | 169 | 169 | 168 | 168 | 4,000 | 840 |
| 2009-05-25 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2009-05-22 | 156 | 156 | 153 | 153 | 5,000 | 765 |
| 2009-05-19 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2009-05-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-05-13 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-05-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2009-04-30 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-04-28 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2009-04-27 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-04-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-04-13 | 141 | 141 | 139 | 139 | 2,000 | 695 |
| 2009-04-07 | 139 | 144 | 139 | 144 | 3,000 | 720 |
| 2009-04-06 | 139 | 149 | 139 | 149 | 3,000 | 745 |
| 2009-04-03 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2009-03-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-03-26 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2009-03-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-03-19 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-03-17 | 138 | 138 | 133 | 133 | 2,000 | 665 |
| 2009-03-12 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-03-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-03-02 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-02-26 | 143 | 143 | 143 | 143 | 6,000 | 715 |
| 2009-02-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-02-24 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-02-17 | 131 | 131 | 130 | 130 | 5,000 | 650 |
| 2009-02-16 | 136 | 136 | 131 | 131 | 5,000 | 655 |
| 2009-02-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-02-10 | 140 | 141 | 140 | 141 | 9,000 | 705 |
| 2009-02-06 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-02-02 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-01-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-01-28 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2009-01-26 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2009-01-23 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-01-22 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-01-20 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2009-01-19 | 155 | 165 | 155 | 165 | 4,000 | 825 |
| 2009-01-16 | 155 | 165 | 155 | 165 | 3,000 | 825 |
| 2009-01-15 | 170 | 170 | 160 | 160 | 4,000 | 800 |
| 2009-01-09 | 177 | 177 | 177 | 177 | 1,000 | 885 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
