1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2013年

5283 (株)高見澤 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3030730730230212,0001,510
2013-12-272973012972998,0001,495
2013-12-262952952902902,0001,450
2013-12-252862882862874,0001,435
2013-12-2429329428329021,0001,450
2013-12-2030530529829810,0001,490
2013-12-1930630630130112,0001,505
2013-12-1830830829930622,0001,530
2013-12-1732532530730824,0001,540
2013-12-1631732931732585,0001,625
2013-12-1327633427630493,0001,520
2013-12-122712712712711,0001,355
2013-12-112742742712714,0001,355
2013-12-102792792792792,0001,395
2013-12-062742742742741,0001,370
2013-12-052742742742741,0001,370
2013-12-042762762702744,0001,370
2013-12-032842852842853,0001,425
2013-12-0227828027828010,0001,400
2013-11-292732742732743,0001,370
2013-11-2827527526626722,0001,335
2013-11-2725325625325610,0001,280
2013-11-262552552502507,0001,250
2013-11-252552552542556,0001,275
2013-11-152572572552553,0001,275
2013-11-122532532532531,0001,265
2013-11-082512512512513,0001,255
2013-11-052452502452502,0001,250
2013-11-012502502452453,0001,225
2013-10-312552552552552,0001,275
2013-10-3025425525425511,0001,275
2013-10-292472532472535,0001,265
2013-10-282452452452456,0001,225
2013-10-252502502472473,0001,235
2013-10-222502502502501,0001,250
2013-10-172502502502501,0001,250
2013-10-162472472472471,0001,235
2013-10-102452452452451,0001,225
2013-10-082462462462462,0001,230
2013-10-072502502502501,0001,250
2013-10-022562562562561,0001,280
2013-09-302502502502501,0001,250
2013-09-272562562562561,0001,280
2013-09-262482482482484,0001,240
2013-09-2526026024524813,0001,240
2013-09-242502602502606,0001,300
2013-09-192462492462494,0001,245
2013-09-182432432432431,0001,215
2013-09-172432432432432,0001,215
2013-09-132462462382383,0001,190
2013-09-102512512512511,0001,255
2013-09-092512512432507,0001,250
2013-09-062462462462463,0001,230
2013-09-042482482462462,0001,230
2013-09-032482482432435,0001,215
2013-09-022422452422455,0001,225
2013-08-302452502452503,0001,250
2013-08-292522532522533,0001,265
2013-08-282482482482481,0001,240
2013-08-262492492492497,0001,245
2013-08-232502502502501,0001,250
2013-08-222502502502501,0001,250
2013-08-192552552552551,0001,275
2013-08-162542542502503,0001,250
2013-08-152442502442506,0001,250
2013-08-142602602602601,0001,300
2013-08-132622682612617,0001,305
2013-08-122572602572604,0001,300
2013-08-082552552552553,0001,275
2013-08-072552552552551,0001,275
2013-08-062552592552594,0001,295
2013-07-312572572572571,0001,285
2013-07-292572572572571,0001,285
2013-07-262602602572572,0001,285
2013-07-252632632602602,0001,300
2013-07-232582632582632,0001,315
2013-07-222572582572583,0001,290
2013-07-192582582572572,0001,285
2013-07-182682802592605,0001,300
2013-07-172602602602601,0001,300
2013-07-162532532532531,0001,265
2013-07-1225125325125312,0001,265
2013-07-112522522492492,0001,245
2013-07-102522522522523,0001,260
2013-07-092462462452452,0001,225
2013-07-0825225225225210,0001,260
2013-07-052392392392391,0001,195
2013-07-032382412382404,0001,200
2013-07-022392422392423,0001,210
2013-07-012412412372372,0001,185
2013-06-282362362362362,0001,180
2013-06-272402412402414,0001,205
2013-06-2625225323623622,0001,180
2013-06-2527027327027117,0001,355
2013-06-2426727326727015,0001,350
2013-06-212752752672758,0001,375
2013-06-202792792692776,0001,385
2013-06-192792792792792,0001,395
2013-06-182792792792794,0001,395
2013-06-172702792702796,0001,395
2013-06-142602782602785,0001,390
2013-06-132592592592592,0001,295
2013-06-122582592582593,0001,295
2013-06-112592592582582,0001,290
2013-06-102522572522559,0001,275
2013-06-072682682502508,0001,250
2013-06-062702702692703,0001,350
2013-06-032712742702743,0001,370
2013-05-312682752682754,0001,375
2013-05-3028328326626612,0001,330
2013-05-2829229226228231,0001,410
2013-05-272972972972974,0001,485
2013-05-233003062972977,0001,485
2013-05-223043043003005,0001,500
2013-05-213003002952952,0001,475
2013-05-202983022983022,0001,510
2013-05-172972982972982,0001,490
2013-05-1630230229329310,0001,465
2013-05-153003002982983,0001,490
2013-05-142972992972983,0001,490
2013-05-132963042963045,0001,520
2013-05-102942962942963,0001,480
2013-05-093003082962966,0001,480
2013-05-072973092973093,0001,545
2013-05-022962972962972,0001,485
2013-04-302922992922999,0001,495
2013-04-262892892892891,0001,445
2013-04-252882882882881,0001,440
2013-04-232872892852895,0001,445
2013-04-222892892892891,0001,445
2013-04-162742762742763,0001,380
2013-04-152822832822824,0001,410
2013-04-122822832822832,0001,415
2013-04-092622892622894,0001,445
2013-04-082592672592672,0001,335
2013-04-032832832832831,0001,415
2013-04-012802802682754,0001,375
2013-03-292832832752806,0001,400
2013-03-282842842832833,0001,415
2013-03-2727328427228410,0001,420
2013-03-262662692662696,0001,345
2013-03-252622622562563,0001,280
2013-03-222502542502543,0001,270
2013-03-2125025025025011,0001,250
2013-03-192432432432436,0001,215
2013-03-182292302292303,0001,150
2013-03-152292292292291,0001,145
2013-03-142222302222302,0001,150
2013-03-132302302302301,0001,150
2013-03-122332332332334,0001,165
2013-03-112202362202338,0001,165
2013-03-0622423922423615,0001,180
2013-03-042162242162242,0001,120
2013-02-282082082082081,0001,040
2013-02-272082082082081,0001,040
2013-02-262112112112111,0001,055
2013-02-252152152092115,0001,055
2013-02-222072072072072,0001,035
2013-02-192052052052051,0001,025
2013-02-182052052052052,0001,025
2013-02-152102102042042,0001,020
2013-02-1421921921421414,0001,070
2013-02-132152192152194,0001,095
2013-02-122102122082086,0001,040
2013-02-082082102032046,0001,020
2013-02-072022092022094,0001,045
2013-02-051971971971971,000985
2013-02-042002002002001,0001,000
2013-02-012002002002001,0001,000
2013-01-311991991991992,000995
2013-01-291951951951951,000975
2013-01-281951951951953,000975
2013-01-251951951951951,000975
2013-01-221931931921922,000960
2013-01-211921931891927,000960
2013-01-181911911911911,000955
2013-01-151951951951951,000975
2013-01-101881881881881,000940
2013-01-091881911881913,000955
2013-01-071941941861862,000930
2013-01-041831851831853,000925

分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株