5283 (株)高見澤 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-12-27 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2010-12-24 | 162 | 170 | 162 | 170 | 3,000 | 850 |
| 2010-12-22 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2010-12-21 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-12-20 | 171 | 171 | 166 | 171 | 3,000 | 855 |
| 2010-12-17 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-12-16 | 155 | 157 | 155 | 157 | 9,000 | 785 |
| 2010-12-13 | 164 | 165 | 164 | 165 | 2,000 | 825 |
| 2010-12-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-12-09 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2010-12-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2010-12-03 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2010-12-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2010-11-30 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-11-26 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2010-11-25 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2010-11-24 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2010-11-22 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2010-11-19 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2010-11-15 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2010-11-11 | 171 | 171 | 171 | 171 | 11,000 | 855 |
| 2010-11-10 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2010-11-08 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-11-05 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2010-11-02 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-10-27 | 186 | 186 | 186 | 186 | 19,000 | 930 |
| 2010-10-26 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2010-10-25 | 187 | 187 | 182 | 182 | 3,000 | 910 |
| 2010-10-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-10-19 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-10-15 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2010-10-14 | 169 | 173 | 168 | 169 | 4,000 | 845 |
| 2010-10-06 | 169 | 173 | 169 | 173 | 15,000 | 865 |
| 2010-10-05 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-09-27 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2010-09-22 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2010-09-21 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-09-13 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2010-09-10 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2010-09-02 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2010-08-31 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2010-08-26 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2010-08-25 | 187 | 187 | 182 | 182 | 3,000 | 910 |
| 2010-08-11 | 185 | 189 | 185 | 189 | 3,000 | 945 |
| 2010-08-10 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 2010-08-04 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-08-03 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-07-27 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-07-26 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2010-07-23 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2010-07-22 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-07-21 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2010-07-20 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-06-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-06-29 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2010-06-28 | 189 | 189 | 187 | 187 | 8,000 | 935 |
| 2010-06-25 | 209 | 210 | 201 | 210 | 5,000 | 1,050 |
| 2010-06-24 | 203 | 203 | 201 | 201 | 5,000 | 1,005 |
| 2010-06-23 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-06-22 | 213 | 213 | 197 | 197 | 2,000 | 985 |
| 2010-06-21 | 199 | 201 | 199 | 201 | 2,000 | 1,005 |
| 2010-06-17 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-06-16 | 197 | 199 | 197 | 199 | 3,000 | 995 |
| 2010-06-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-06-09 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-06-07 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-06-04 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-05-31 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 2010-05-28 | 189 | 192 | 189 | 192 | 2,000 | 960 |
| 2010-05-27 | 194 | 194 | 189 | 189 | 2,000 | 945 |
| 2010-05-26 | 189 | 189 | 185 | 185 | 4,000 | 925 |
| 2010-05-25 | 186 | 186 | 182 | 182 | 3,000 | 910 |
| 2010-05-24 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-05-21 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2010-05-19 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-05-18 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-05-17 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-05-11 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2010-05-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-05-07 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2010-05-06 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-04-28 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 2010-04-27 | 190 | 190 | 187 | 187 | 3,000 | 935 |
| 2010-04-26 | 194 | 194 | 190 | 190 | 4,000 | 950 |
| 2010-04-23 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 2010-04-22 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-04-20 | 187 | 187 | 186 | 186 | 4,000 | 930 |
| 2010-04-19 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-04-15 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-04-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-04-08 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-04-01 | 180 | 181 | 179 | 179 | 3,000 | 895 |
| 2010-03-30 | 180 | 180 | 177 | 177 | 2,000 | 885 |
| 2010-03-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-03-26 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2010-03-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2010-03-24 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2010-03-18 | 178 | 179 | 178 | 178 | 3,000 | 890 |
| 2010-03-11 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-03-10 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-03-09 | 178 | 178 | 177 | 177 | 5,000 | 885 |
| 2010-03-08 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-02-26 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2010-02-25 | 195 | 195 | 187 | 187 | 2,000 | 935 |
| 2010-02-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-02-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-02-12 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-02-03 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-01-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-01-28 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2010-01-26 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2010-01-25 | 187 | 187 | 182 | 182 | 3,000 | 910 |
| 2010-01-15 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2010-01-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-01-12 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2010-01-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
