5283 (株)高見澤 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2012-12-26 | 179 | 179 | 173 | 178 | 7,000 | 890 |
| 2012-12-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2012-12-21 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2012-12-20 | 176 | 176 | 174 | 175 | 3,000 | 875 |
| 2012-12-19 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2012-12-18 | 174 | 175 | 172 | 175 | 3,000 | 875 |
| 2012-12-17 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2012-12-14 | 173 | 173 | 170 | 170 | 3,000 | 850 |
| 2012-12-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-12-10 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-12-07 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2012-11-28 | 166 | 168 | 166 | 168 | 2,000 | 840 |
| 2012-11-27 | 165 | 165 | 163 | 163 | 2,000 | 815 |
| 2012-11-26 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2012-11-22 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-11-19 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-11-14 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-11-08 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2012-11-05 | 163 | 164 | 163 | 163 | 4,000 | 815 |
| 2012-11-02 | 167 | 167 | 163 | 164 | 3,000 | 820 |
| 2012-11-01 | 164 | 164 | 163 | 163 | 2,000 | 815 |
| 2012-10-31 | 164 | 165 | 163 | 164 | 9,000 | 820 |
| 2012-10-30 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2012-10-29 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2012-10-26 | 169 | 169 | 168 | 168 | 4,000 | 840 |
| 2012-10-25 | 172 | 172 | 167 | 169 | 7,000 | 845 |
| 2012-10-24 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2012-10-23 | 166 | 172 | 166 | 172 | 2,000 | 860 |
| 2012-10-22 | 169 | 169 | 164 | 164 | 2,000 | 820 |
| 2012-10-19 | 169 | 169 | 164 | 164 | 3,000 | 820 |
| 2012-10-18 | 164 | 169 | 164 | 169 | 2,000 | 845 |
| 2012-10-17 | 165 | 165 | 164 | 164 | 3,000 | 820 |
| 2012-10-16 | 168 | 168 | 166 | 166 | 2,000 | 830 |
| 2012-10-15 | 165 | 169 | 165 | 169 | 2,000 | 845 |
| 2012-10-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-10-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2012-10-09 | 171 | 177 | 171 | 177 | 3,000 | 885 |
| 2012-10-05 | 172 | 172 | 171 | 171 | 2,000 | 855 |
| 2012-10-04 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2012-10-02 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2012-10-01 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2012-09-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2012-09-25 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2012-09-24 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2012-09-21 | 186 | 186 | 174 | 174 | 3,000 | 870 |
| 2012-09-20 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2012-09-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2012-09-07 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2012-09-06 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2012-09-03 | 189 | 195 | 188 | 188 | 3,000 | 940 |
| 2012-08-31 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2012-08-30 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2012-08-27 | 198 | 198 | 190 | 190 | 5,000 | 950 |
| 2012-08-21 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-08-07 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2012-08-02 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-08-01 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2012-07-31 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-07-30 | 198 | 198 | 195 | 195 | 3,000 | 975 |
| 2012-07-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2012-07-26 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2012-07-25 | 197 | 197 | 194 | 194 | 3,000 | 970 |
| 2012-07-24 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-07-23 | 194 | 194 | 192 | 192 | 3,000 | 960 |
| 2012-07-19 | 196 | 199 | 196 | 199 | 2,000 | 995 |
| 2012-07-18 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2012-07-17 | 195 | 198 | 195 | 197 | 4,000 | 985 |
| 2012-07-13 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2012-07-12 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2012-07-11 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2012-07-10 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2012-07-09 | 194 | 194 | 192 | 192 | 2,000 | 960 |
| 2012-07-06 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2012-07-05 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 2012-07-04 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2012-07-03 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2012-07-02 | 194 | 194 | 192 | 192 | 6,000 | 960 |
| 2012-06-29 | 192 | 193 | 192 | 192 | 5,000 | 960 |
| 2012-06-28 | 192 | 192 | 191 | 192 | 5,000 | 960 |
| 2012-06-27 | 190 | 195 | 190 | 192 | 10,000 | 960 |
| 2012-06-26 | 207 | 213 | 207 | 213 | 8,000 | 1,065 |
| 2012-06-25 | 207 | 208 | 207 | 207 | 5,000 | 1,035 |
| 2012-06-22 | 206 | 207 | 206 | 207 | 4,000 | 1,035 |
| 2012-06-20 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2012-06-18 | 208 | 210 | 206 | 206 | 4,000 | 1,030 |
| 2012-06-15 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2012-06-14 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2012-06-12 | 202 | 208 | 202 | 208 | 3,000 | 1,040 |
| 2012-06-11 | 205 | 206 | 203 | 206 | 4,000 | 1,030 |
| 2012-06-08 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2012-06-07 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2012-06-06 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2012-06-04 | 205 | 205 | 195 | 195 | 3,000 | 975 |
| 2012-06-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2012-05-29 | 206 | 207 | 205 | 207 | 3,000 | 1,035 |
| 2012-05-28 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2012-05-25 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2012-05-24 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2012-05-23 | 195 | 195 | 193 | 193 | 5,000 | 965 |
| 2012-05-22 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2012-05-18 | 191 | 194 | 191 | 194 | 3,000 | 970 |
| 2012-05-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2012-05-16 | 201 | 202 | 195 | 195 | 4,000 | 975 |
| 2012-05-14 | 211 | 211 | 200 | 200 | 24,000 | 1,000 |
| 2012-05-11 | 214 | 214 | 211 | 211 | 7,000 | 1,055 |
| 2012-05-10 | 212 | 214 | 212 | 214 | 3,000 | 1,070 |
| 2012-05-08 | 217 | 218 | 217 | 218 | 2,000 | 1,090 |
| 2012-05-07 | 215 | 217 | 215 | 217 | 3,000 | 1,085 |
| 2012-05-02 | 212 | 214 | 212 | 214 | 3,000 | 1,070 |
| 2012-05-01 | 209 | 210 | 209 | 210 | 4,000 | 1,050 |
| 2012-04-27 | 207 | 208 | 207 | 208 | 4,000 | 1,040 |
| 2012-04-26 | 209 | 215 | 209 | 215 | 6,000 | 1,075 |
| 2012-04-25 | 204 | 208 | 204 | 208 | 3,000 | 1,040 |
| 2012-04-18 | 200 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2012-04-17 | 200 | 200 | 198 | 198 | 2,000 | 990 |
| 2012-04-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2012-04-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2012-04-11 | 201 | 201 | 197 | 199 | 7,000 | 995 |
| 2012-04-10 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2012-04-09 | 202 | 202 | 201 | 201 | 2,000 | 1,005 |
| 2012-04-05 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2012-04-04 | 209 | 210 | 208 | 208 | 5,000 | 1,040 |
| 2012-04-03 | 206 | 207 | 205 | 207 | 3,000 | 1,035 |
| 2012-04-02 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2012-03-30 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2012-03-29 | 205 | 208 | 200 | 208 | 10,000 | 1,040 |
| 2012-03-28 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2012-03-27 | 201 | 205 | 201 | 205 | 3,000 | 1,025 |
| 2012-03-26 | 200 | 205 | 200 | 201 | 8,000 | 1,005 |
| 2012-03-23 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2012-03-22 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 2012-03-21 | 199 | 200 | 199 | 200 | 4,000 | 1,000 |
| 2012-03-19 | 195 | 198 | 193 | 198 | 5,000 | 990 |
| 2012-03-16 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-03-15 | 192 | 196 | 192 | 195 | 6,000 | 975 |
| 2012-03-14 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2012-03-13 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2012-03-12 | 195 | 196 | 195 | 195 | 4,000 | 975 |
| 2012-03-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-03-08 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2012-03-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2012-03-06 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2012-03-05 | 191 | 196 | 191 | 196 | 2,000 | 980 |
| 2012-03-02 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2012-03-01 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2012-02-29 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2012-02-28 | 195 | 199 | 194 | 194 | 7,000 | 970 |
| 2012-02-27 | 197 | 198 | 197 | 198 | 3,000 | 990 |
| 2012-02-24 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2012-02-23 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2012-02-20 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2012-02-17 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2012-02-15 | 189 | 191 | 189 | 191 | 4,000 | 955 |
| 2012-02-14 | 186 | 189 | 184 | 189 | 4,000 | 945 |
| 2012-02-13 | 188 | 193 | 188 | 191 | 8,000 | 955 |
| 2012-02-10 | 173 | 178 | 173 | 178 | 2,000 | 890 |
| 2012-02-09 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2012-02-02 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2012-01-30 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2012-01-26 | 171 | 171 | 169 | 169 | 4,000 | 845 |
| 2012-01-25 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2012-01-20 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-01-19 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2012-01-18 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2012-01-12 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-01-06 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-01-04 | 159 | 159 | 159 | 159 | 1,000 | 795 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
