5283 (株)高見澤 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 308 | 308 | 293 | 300 | 6,000 | 1,500 |
| 2014-12-26 | 311 | 311 | 291 | 300 | 12,000 | 1,500 |
| 2014-12-24 | 302 | 314 | 302 | 307 | 9,000 | 1,535 |
| 2014-12-22 | 301 | 302 | 301 | 302 | 3,000 | 1,510 |
| 2014-12-19 | 301 | 306 | 301 | 305 | 4,000 | 1,525 |
| 2014-12-18 | 295 | 301 | 295 | 301 | 4,000 | 1,505 |
| 2014-12-17 | 309 | 309 | 300 | 300 | 8,000 | 1,500 |
| 2014-12-16 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2014-12-15 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-12-12 | 310 | 314 | 306 | 314 | 4,000 | 1,570 |
| 2014-12-11 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2014-12-04 | 324 | 324 | 324 | 324 | 6,000 | 1,620 |
| 2014-12-02 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2014-12-01 | 325 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2014-11-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-11-27 | 329 | 329 | 325 | 325 | 3,000 | 1,625 |
| 2014-11-26 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2014-11-25 | 330 | 330 | 320 | 329 | 12,000 | 1,645 |
| 2014-11-21 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2014-11-20 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2014-11-19 | 316 | 324 | 316 | 324 | 2,000 | 1,620 |
| 2014-11-18 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2014-11-14 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2014-11-11 | 328 | 328 | 318 | 318 | 4,000 | 1,590 |
| 2014-11-05 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2014-11-04 | 307 | 320 | 307 | 320 | 6,000 | 1,600 |
| 2014-10-31 | 310 | 315 | 304 | 315 | 3,000 | 1,575 |
| 2014-10-30 | 308 | 310 | 308 | 310 | 3,000 | 1,550 |
| 2014-10-29 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2014-10-28 | 307 | 309 | 306 | 309 | 3,000 | 1,545 |
| 2014-10-27 | 309 | 309 | 307 | 307 | 7,000 | 1,535 |
| 2014-10-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2014-10-23 | 301 | 305 | 301 | 305 | 3,000 | 1,525 |
| 2014-10-22 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2014-10-21 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2014-10-20 | 304 | 305 | 304 | 305 | 2,000 | 1,525 |
| 2014-10-17 | 298 | 304 | 298 | 304 | 5,000 | 1,520 |
| 2014-10-16 | 290 | 298 | 290 | 298 | 6,000 | 1,490 |
| 2014-10-15 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2014-10-14 | 306 | 310 | 300 | 300 | 9,000 | 1,500 |
| 2014-10-10 | 338 | 340 | 330 | 330 | 5,000 | 1,650 |
| 2014-10-09 | 344 | 344 | 340 | 340 | 9,000 | 1,700 |
| 2014-10-07 | 346 | 349 | 346 | 349 | 4,000 | 1,745 |
| 2014-10-06 | 347 | 347 | 346 | 346 | 2,000 | 1,730 |
| 2014-10-03 | 344 | 358 | 340 | 349 | 15,000 | 1,745 |
| 2014-10-02 | 339 | 365 | 339 | 363 | 12,000 | 1,815 |
| 2014-10-01 | 340 | 365 | 340 | 340 | 39,000 | 1,700 |
| 2014-09-30 | 339 | 339 | 331 | 332 | 6,000 | 1,660 |
| 2014-09-29 | 346 | 346 | 340 | 340 | 7,000 | 1,700 |
| 2014-09-26 | 346 | 346 | 343 | 344 | 4,000 | 1,720 |
| 2014-09-25 | 354 | 354 | 346 | 346 | 2,000 | 1,730 |
| 2014-09-24 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2014-09-22 | 345 | 346 | 345 | 346 | 4,000 | 1,730 |
| 2014-09-19 | 344 | 345 | 344 | 345 | 3,000 | 1,725 |
| 2014-09-18 | 343 | 350 | 343 | 343 | 3,000 | 1,715 |
| 2014-09-17 | 359 | 359 | 350 | 350 | 9,000 | 1,750 |
| 2014-09-16 | 362 | 362 | 359 | 359 | 6,000 | 1,795 |
| 2014-09-12 | 367 | 367 | 363 | 363 | 5,000 | 1,815 |
| 2014-09-11 | 364 | 367 | 364 | 367 | 2,000 | 1,835 |
| 2014-09-10 | 364 | 365 | 364 | 364 | 3,000 | 1,820 |
| 2014-09-09 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 2014-09-08 | 367 | 368 | 366 | 366 | 5,000 | 1,830 |
| 2014-09-05 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2014-09-04 | 366 | 367 | 366 | 367 | 2,000 | 1,835 |
| 2014-09-03 | 366 | 367 | 366 | 367 | 8,000 | 1,835 |
| 2014-09-02 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 2014-09-01 | 371 | 371 | 369 | 369 | 4,000 | 1,845 |
| 2014-08-29 | 363 | 379 | 363 | 379 | 11,000 | 1,895 |
| 2014-08-28 | 370 | 374 | 370 | 371 | 7,000 | 1,855 |
| 2014-08-27 | 375 | 375 | 370 | 374 | 7,000 | 1,870 |
| 2014-08-26 | 378 | 378 | 377 | 377 | 4,000 | 1,885 |
| 2014-08-25 | 378 | 380 | 378 | 378 | 6,000 | 1,890 |
| 2014-08-22 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2014-08-20 | 376 | 377 | 376 | 377 | 2,000 | 1,885 |
| 2014-08-19 | 378 | 378 | 377 | 377 | 2,000 | 1,885 |
| 2014-08-18 | 380 | 380 | 377 | 377 | 3,000 | 1,885 |
| 2014-08-15 | 387 | 387 | 380 | 380 | 2,000 | 1,900 |
| 2014-08-14 | 388 | 388 | 381 | 387 | 5,000 | 1,935 |
| 2014-08-13 | 384 | 384 | 380 | 381 | 5,000 | 1,905 |
| 2014-08-12 | 407 | 407 | 393 | 393 | 7,000 | 1,965 |
| 2014-08-11 | 411 | 415 | 408 | 415 | 10,000 | 2,075 |
| 2014-08-08 | 408 | 415 | 408 | 415 | 5,000 | 2,075 |
| 2014-08-07 | 414 | 414 | 406 | 408 | 8,000 | 2,040 |
| 2014-08-06 | 414 | 418 | 414 | 414 | 4,000 | 2,070 |
| 2014-08-05 | 413 | 414 | 413 | 414 | 2,000 | 2,070 |
| 2014-08-04 | 403 | 413 | 400 | 413 | 5,000 | 2,065 |
| 2014-08-01 | 400 | 407 | 400 | 403 | 4,000 | 2,015 |
| 2014-07-31 | 413 | 416 | 413 | 416 | 2,000 | 2,080 |
| 2014-07-30 | 413 | 417 | 413 | 417 | 4,000 | 2,085 |
| 2014-07-29 | 404 | 413 | 404 | 413 | 5,000 | 2,065 |
| 2014-07-28 | 408 | 410 | 407 | 410 | 6,000 | 2,050 |
| 2014-07-25 | 406 | 408 | 403 | 408 | 7,000 | 2,040 |
| 2014-07-24 | 402 | 404 | 402 | 402 | 8,000 | 2,010 |
| 2014-07-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-07-18 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2014-07-17 | 394 | 410 | 394 | 402 | 10,000 | 2,010 |
| 2014-07-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2014-07-15 | 394 | 400 | 394 | 398 | 6,000 | 1,990 |
| 2014-07-14 | 389 | 395 | 389 | 395 | 3,000 | 1,975 |
| 2014-07-11 | 392 | 392 | 392 | 392 | 3,000 | 1,960 |
| 2014-07-10 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2014-07-09 | 383 | 396 | 383 | 396 | 7,000 | 1,980 |
| 2014-07-07 | 390 | 392 | 384 | 392 | 4,000 | 1,960 |
| 2014-07-04 | 393 | 393 | 380 | 390 | 14,000 | 1,950 |
| 2014-07-03 | 392 | 393 | 391 | 393 | 5,000 | 1,965 |
| 2014-07-02 | 391 | 391 | 369 | 376 | 24,000 | 1,880 |
| 2014-07-01 | 400 | 401 | 393 | 393 | 4,000 | 1,965 |
| 2014-06-30 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2014-06-27 | 404 | 405 | 397 | 404 | 17,000 | 2,020 |
| 2014-06-26 | 404 | 405 | 404 | 404 | 15,000 | 2,020 |
| 2014-06-25 | 415 | 420 | 415 | 420 | 11,000 | 2,100 |
| 2014-06-24 | 412 | 416 | 411 | 415 | 8,000 | 2,075 |
| 2014-06-23 | 410 | 415 | 410 | 415 | 6,000 | 2,075 |
| 2014-06-20 | 408 | 408 | 406 | 406 | 2,000 | 2,030 |
| 2014-06-19 | 408 | 410 | 408 | 408 | 4,000 | 2,040 |
| 2014-06-18 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2014-06-17 | 410 | 410 | 406 | 406 | 5,000 | 2,030 |
| 2014-06-16 | 406 | 414 | 406 | 414 | 3,000 | 2,070 |
| 2014-06-13 | 412 | 412 | 407 | 407 | 3,000 | 2,035 |
| 2014-06-11 | 412 | 413 | 404 | 413 | 5,000 | 2,065 |
| 2014-06-10 | 405 | 412 | 405 | 412 | 4,000 | 2,060 |
| 2014-06-09 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2014-06-06 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2014-06-05 | 414 | 414 | 406 | 406 | 2,000 | 2,030 |
| 2014-06-04 | 409 | 414 | 409 | 414 | 6,000 | 2,070 |
| 2014-06-03 | 402 | 409 | 402 | 409 | 3,000 | 2,045 |
| 2014-06-02 | 410 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2014-05-30 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2014-05-29 | 408 | 413 | 397 | 405 | 7,000 | 2,025 |
| 2014-05-28 | 406 | 408 | 406 | 408 | 5,000 | 2,040 |
| 2014-05-27 | 399 | 406 | 398 | 406 | 8,000 | 2,030 |
| 2014-05-26 | 382 | 399 | 382 | 399 | 13,000 | 1,995 |
| 2014-05-23 | 389 | 392 | 388 | 390 | 7,000 | 1,950 |
| 2014-05-22 | 378 | 385 | 378 | 385 | 4,000 | 1,925 |
| 2014-05-21 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2014-05-20 | 384 | 388 | 373 | 373 | 9,000 | 1,865 |
| 2014-05-19 | 369 | 379 | 369 | 379 | 17,000 | 1,895 |
| 2014-05-16 | 365 | 365 | 361 | 361 | 3,000 | 1,805 |
| 2014-05-15 | 371 | 371 | 354 | 370 | 10,000 | 1,850 |
| 2014-05-13 | 390 | 390 | 380 | 380 | 4,000 | 1,900 |
| 2014-05-12 | 398 | 399 | 390 | 390 | 17,000 | 1,950 |
| 2014-05-09 | 379 | 384 | 361 | 382 | 12,000 | 1,910 |
| 2014-05-08 | 377 | 387 | 369 | 372 | 13,000 | 1,860 |
| 2014-05-07 | 360 | 377 | 360 | 377 | 5,000 | 1,885 |
| 2014-05-02 | 336 | 361 | 336 | 359 | 19,000 | 1,795 |
| 2014-05-01 | 335 | 337 | 333 | 337 | 6,000 | 1,685 |
| 2014-04-30 | 335 | 335 | 326 | 333 | 8,000 | 1,665 |
| 2014-04-28 | 336 | 337 | 336 | 337 | 6,000 | 1,685 |
| 2014-04-25 | 335 | 336 | 333 | 336 | 7,000 | 1,680 |
| 2014-04-24 | 329 | 339 | 326 | 339 | 8,000 | 1,695 |
| 2014-04-23 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2014-04-22 | 325 | 328 | 321 | 328 | 14,000 | 1,640 |
| 2014-04-21 | 333 | 334 | 328 | 328 | 13,000 | 1,640 |
| 2014-04-18 | 342 | 344 | 333 | 333 | 12,000 | 1,665 |
| 2014-04-17 | 335 | 343 | 335 | 343 | 5,000 | 1,715 |
| 2014-04-16 | 334 | 341 | 333 | 341 | 11,000 | 1,705 |
| 2014-04-15 | 342 | 342 | 333 | 333 | 4,000 | 1,665 |
| 2014-04-14 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-04-10 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2014-04-09 | 334 | 338 | 331 | 333 | 10,000 | 1,665 |
| 2014-04-08 | 348 | 348 | 342 | 342 | 5,000 | 1,710 |
| 2014-04-07 | 346 | 350 | 346 | 350 | 5,000 | 1,750 |
| 2014-04-04 | 354 | 354 | 345 | 353 | 16,000 | 1,765 |
| 2014-04-03 | 360 | 360 | 357 | 357 | 6,000 | 1,785 |
| 2014-04-02 | 357 | 363 | 356 | 363 | 5,000 | 1,815 |
| 2014-04-01 | 356 | 360 | 356 | 360 | 3,000 | 1,800 |
| 2014-03-31 | 363 | 363 | 361 | 361 | 4,000 | 1,805 |
| 2014-03-28 | 366 | 366 | 350 | 350 | 4,000 | 1,750 |
| 2014-03-27 | 352 | 367 | 352 | 367 | 4,000 | 1,835 |
| 2014-03-26 | 350 | 350 | 345 | 345 | 9,000 | 1,725 |
| 2014-03-25 | 365 | 365 | 351 | 351 | 9,000 | 1,755 |
| 2014-03-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-03-20 | 358 | 358 | 356 | 357 | 4,000 | 1,785 |
| 2014-03-18 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2014-03-17 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2014-03-14 | 349 | 355 | 344 | 350 | 29,000 | 1,750 |
| 2014-03-13 | 372 | 379 | 372 | 379 | 2,000 | 1,895 |
| 2014-03-12 | 375 | 380 | 370 | 380 | 3,000 | 1,900 |
| 2014-03-11 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2014-03-10 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 2014-03-06 | 377 | 379 | 377 | 379 | 3,000 | 1,895 |
| 2014-03-05 | 379 | 379 | 378 | 379 | 3,000 | 1,895 |
| 2014-03-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2014-03-03 | 371 | 371 | 365 | 370 | 13,000 | 1,850 |
| 2014-02-28 | 366 | 377 | 366 | 370 | 13,000 | 1,850 |
| 2014-02-27 | 373 | 376 | 368 | 371 | 9,000 | 1,855 |
| 2014-02-26 | 385 | 391 | 380 | 380 | 8,000 | 1,900 |
| 2014-02-25 | 420 | 420 | 381 | 392 | 27,000 | 1,960 |
| 2014-02-24 | 400 | 426 | 400 | 418 | 15,000 | 2,090 |
| 2014-02-21 | 395 | 400 | 380 | 380 | 13,000 | 1,900 |
| 2014-02-20 | 385 | 390 | 383 | 390 | 10,000 | 1,950 |
| 2014-02-19 | 352 | 395 | 352 | 380 | 26,000 | 1,900 |
| 2014-02-18 | 351 | 357 | 344 | 352 | 8,000 | 1,760 |
| 2014-02-17 | 340 | 354 | 335 | 351 | 24,000 | 1,755 |
| 2014-02-14 | 342 | 342 | 321 | 332 | 19,000 | 1,660 |
| 2014-02-13 | 369 | 370 | 342 | 342 | 59,000 | 1,710 |
| 2014-02-12 | 350 | 370 | 350 | 369 | 64,000 | 1,845 |
| 2014-02-10 | 339 | 350 | 335 | 340 | 39,000 | 1,700 |
| 2014-02-07 | 315 | 323 | 315 | 323 | 8,000 | 1,615 |
| 2014-02-06 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2014-02-05 | 299 | 299 | 287 | 295 | 4,000 | 1,475 |
| 2014-02-04 | 308 | 308 | 284 | 284 | 27,000 | 1,420 |
| 2014-02-03 | 322 | 324 | 315 | 318 | 10,000 | 1,590 |
| 2014-01-31 | 324 | 324 | 322 | 322 | 8,000 | 1,610 |
| 2014-01-30 | 322 | 323 | 319 | 323 | 14,000 | 1,615 |
| 2014-01-29 | 326 | 333 | 325 | 333 | 3,000 | 1,665 |
| 2014-01-28 | 319 | 330 | 318 | 330 | 34,000 | 1,650 |
| 2014-01-27 | 330 | 336 | 317 | 335 | 34,000 | 1,675 |
| 2014-01-24 | 350 | 350 | 328 | 340 | 24,000 | 1,700 |
| 2014-01-23 | 347 | 360 | 347 | 350 | 16,000 | 1,750 |
| 2014-01-22 | 338 | 347 | 334 | 346 | 21,000 | 1,730 |
| 2014-01-21 | 330 | 342 | 330 | 342 | 18,000 | 1,710 |
| 2014-01-20 | 328 | 335 | 325 | 333 | 25,000 | 1,665 |
| 2014-01-17 | 320 | 327 | 320 | 327 | 10,000 | 1,635 |
| 2014-01-16 | 326 | 326 | 310 | 319 | 12,000 | 1,595 |
| 2014-01-15 | 313 | 325 | 313 | 325 | 14,000 | 1,625 |
| 2014-01-14 | 314 | 314 | 313 | 313 | 5,000 | 1,565 |
| 2014-01-10 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2014-01-09 | 310 | 314 | 310 | 312 | 12,000 | 1,560 |
| 2014-01-08 | 301 | 318 | 301 | 310 | 45,000 | 1,550 |
| 2014-01-07 | 302 | 302 | 301 | 301 | 3,000 | 1,505 |
| 2014-01-06 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
