5283 (株)高見澤 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2015-12-29 | 354 | 362 | 354 | 362 | 3,000 | 1,810 |
| 2015-12-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2015-12-25 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2015-12-24 | 368 | 370 | 365 | 365 | 11,000 | 1,825 |
| 2015-12-22 | 365 | 368 | 365 | 368 | 8,000 | 1,840 |
| 2015-12-21 | 374 | 374 | 372 | 372 | 9,000 | 1,860 |
| 2015-12-18 | 373 | 374 | 373 | 374 | 3,000 | 1,870 |
| 2015-12-17 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-12-16 | 361 | 361 | 361 | 361 | 7,000 | 1,805 |
| 2015-12-14 | 365 | 365 | 361 | 361 | 2,000 | 1,805 |
| 2015-12-11 | 374 | 374 | 373 | 373 | 4,000 | 1,865 |
| 2015-12-10 | 366 | 366 | 366 | 366 | 7,000 | 1,830 |
| 2015-12-09 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 2015-12-07 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2015-12-01 | 373 | 373 | 372 | 372 | 2,000 | 1,860 |
| 2015-11-26 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-11-25 | 381 | 381 | 376 | 378 | 8,000 | 1,890 |
| 2015-11-24 | 365 | 373 | 365 | 373 | 4,000 | 1,865 |
| 2015-11-20 | 368 | 368 | 368 | 368 | 6,000 | 1,840 |
| 2015-11-19 | 360 | 367 | 360 | 367 | 3,000 | 1,835 |
| 2015-11-18 | 362 | 362 | 361 | 362 | 4,000 | 1,810 |
| 2015-11-16 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2015-11-12 | 362 | 368 | 361 | 368 | 9,000 | 1,840 |
| 2015-11-11 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-11-10 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2015-11-09 | 360 | 361 | 358 | 361 | 10,000 | 1,805 |
| 2015-11-06 | 356 | 359 | 356 | 356 | 6,000 | 1,780 |
| 2015-11-05 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2015-11-04 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2015-11-02 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2015-10-29 | 352 | 357 | 352 | 357 | 6,000 | 1,785 |
| 2015-10-27 | 356 | 356 | 352 | 352 | 6,000 | 1,760 |
| 2015-10-26 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2015-10-23 | 352 | 358 | 352 | 358 | 2,000 | 1,790 |
| 2015-10-21 | 350 | 356 | 350 | 356 | 2,000 | 1,780 |
| 2015-10-16 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-10-15 | 358 | 358 | 350 | 350 | 2,000 | 1,750 |
| 2015-10-14 | 350 | 358 | 350 | 358 | 3,000 | 1,790 |
| 2015-10-13 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2015-10-08 | 348 | 351 | 348 | 351 | 4,000 | 1,755 |
| 2015-10-07 | 347 | 348 | 347 | 348 | 3,000 | 1,740 |
| 2015-10-02 | 367 | 367 | 359 | 359 | 2,000 | 1,795 |
| 2015-09-28 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2015-09-25 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2015-09-24 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2015-09-18 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2015-09-17 | 353 | 355 | 345 | 353 | 9,000 | 1,765 |
| 2015-09-15 | 364 | 364 | 356 | 356 | 2,000 | 1,780 |
| 2015-09-14 | 358 | 368 | 358 | 364 | 6,000 | 1,820 |
| 2015-09-10 | 340 | 346 | 340 | 345 | 7,000 | 1,725 |
| 2015-09-09 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2015-09-08 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2015-09-07 | 339 | 339 | 339 | 339 | 14,000 | 1,695 |
| 2015-09-04 | 355 | 355 | 344 | 344 | 9,000 | 1,720 |
| 2015-09-02 | 353 | 355 | 353 | 355 | 3,000 | 1,775 |
| 2015-09-01 | 354 | 361 | 354 | 361 | 2,000 | 1,805 |
| 2015-08-31 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-08-28 | 355 | 385 | 355 | 385 | 3,000 | 1,925 |
| 2015-08-27 | 349 | 355 | 349 | 355 | 6,000 | 1,775 |
| 2015-08-26 | 343 | 343 | 332 | 339 | 5,000 | 1,695 |
| 2015-08-25 | 339 | 347 | 314 | 326 | 22,000 | 1,630 |
| 2015-08-24 | 349 | 351 | 348 | 351 | 9,000 | 1,755 |
| 2015-08-21 | 362 | 364 | 362 | 364 | 5,000 | 1,820 |
| 2015-08-20 | 388 | 388 | 384 | 384 | 3,000 | 1,920 |
| 2015-08-19 | 391 | 391 | 388 | 388 | 2,000 | 1,940 |
| 2015-08-18 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2015-08-17 | 391 | 391 | 390 | 391 | 10,000 | 1,955 |
| 2015-08-14 | 381 | 383 | 381 | 383 | 4,000 | 1,915 |
| 2015-08-13 | 392 | 400 | 380 | 380 | 56,000 | 1,900 |
| 2015-08-12 | 353 | 360 | 353 | 360 | 9,000 | 1,800 |
| 2015-08-11 | 355 | 360 | 354 | 360 | 10,000 | 1,800 |
| 2015-08-10 | 355 | 355 | 354 | 355 | 3,000 | 1,775 |
| 2015-08-07 | 362 | 362 | 355 | 355 | 12,000 | 1,775 |
| 2015-08-06 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-08-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2015-08-04 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 2015-08-03 | 365 | 365 | 355 | 357 | 9,000 | 1,785 |
| 2015-07-31 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-07-30 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-07-29 | 371 | 371 | 366 | 366 | 6,000 | 1,830 |
| 2015-07-28 | 373 | 373 | 369 | 369 | 5,000 | 1,845 |
| 2015-07-27 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2015-07-24 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2015-07-22 | 377 | 377 | 371 | 371 | 3,000 | 1,855 |
| 2015-07-21 | 373 | 376 | 373 | 376 | 2,000 | 1,880 |
| 2015-07-17 | 368 | 370 | 367 | 367 | 5,000 | 1,835 |
| 2015-07-16 | 366 | 370 | 366 | 370 | 8,000 | 1,850 |
| 2015-07-15 | 370 | 370 | 361 | 366 | 7,000 | 1,830 |
| 2015-07-14 | 359 | 364 | 357 | 364 | 9,000 | 1,820 |
| 2015-07-13 | 360 | 360 | 354 | 356 | 9,000 | 1,780 |
| 2015-07-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2015-07-09 | 357 | 365 | 353 | 365 | 11,000 | 1,825 |
| 2015-07-08 | 387 | 387 | 371 | 371 | 20,000 | 1,855 |
| 2015-07-07 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2015-07-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2015-07-03 | 385 | 390 | 385 | 390 | 4,000 | 1,950 |
| 2015-07-02 | 384 | 388 | 384 | 385 | 4,000 | 1,925 |
| 2015-07-01 | 384 | 386 | 382 | 386 | 7,000 | 1,930 |
| 2015-06-30 | 387 | 391 | 384 | 388 | 10,000 | 1,940 |
| 2015-06-29 | 388 | 399 | 387 | 387 | 8,000 | 1,935 |
| 2015-06-26 | 400 | 400 | 394 | 396 | 31,000 | 1,980 |
| 2015-06-25 | 413 | 414 | 408 | 409 | 29,000 | 2,045 |
| 2015-06-24 | 421 | 421 | 413 | 413 | 38,000 | 2,065 |
| 2015-06-23 | 425 | 427 | 420 | 421 | 26,000 | 2,105 |
| 2015-06-22 | 426 | 426 | 425 | 425 | 15,000 | 2,125 |
| 2015-06-19 | 432 | 432 | 427 | 427 | 8,000 | 2,135 |
| 2015-06-18 | 438 | 438 | 431 | 431 | 19,000 | 2,155 |
| 2015-06-17 | 431 | 442 | 431 | 442 | 12,000 | 2,210 |
| 2015-06-16 | 430 | 455 | 421 | 434 | 62,000 | 2,170 |
| 2015-06-15 | 420 | 432 | 420 | 426 | 14,000 | 2,130 |
| 2015-06-12 | 422 | 425 | 421 | 425 | 16,000 | 2,125 |
| 2015-06-11 | 423 | 423 | 420 | 423 | 15,000 | 2,115 |
| 2015-06-10 | 427 | 430 | 422 | 423 | 18,000 | 2,115 |
| 2015-06-09 | 430 | 434 | 427 | 427 | 15,000 | 2,135 |
| 2015-06-08 | 435 | 435 | 432 | 432 | 12,000 | 2,160 |
| 2015-06-05 | 429 | 435 | 429 | 435 | 9,000 | 2,175 |
| 2015-06-04 | 431 | 434 | 430 | 434 | 5,000 | 2,170 |
| 2015-06-03 | 432 | 434 | 427 | 432 | 9,000 | 2,160 |
| 2015-06-02 | 431 | 434 | 431 | 434 | 15,000 | 2,170 |
| 2015-06-01 | 423 | 431 | 423 | 424 | 21,000 | 2,120 |
| 2015-05-29 | 425 | 443 | 420 | 420 | 66,000 | 2,100 |
| 2015-05-28 | 434 | 434 | 422 | 423 | 23,000 | 2,115 |
| 2015-05-27 | 433 | 436 | 430 | 436 | 10,000 | 2,180 |
| 2015-05-26 | 429 | 433 | 422 | 433 | 13,000 | 2,165 |
| 2015-05-25 | 433 | 434 | 433 | 434 | 4,000 | 2,170 |
| 2015-05-22 | 423 | 429 | 423 | 429 | 17,000 | 2,145 |
| 2015-05-21 | 431 | 437 | 427 | 429 | 28,000 | 2,145 |
| 2015-05-20 | 439 | 445 | 435 | 438 | 24,000 | 2,190 |
| 2015-05-19 | 436 | 444 | 431 | 431 | 12,000 | 2,155 |
| 2015-05-18 | 421 | 445 | 421 | 444 | 28,000 | 2,220 |
| 2015-05-15 | 429 | 430 | 421 | 429 | 14,000 | 2,145 |
| 2015-05-14 | 437 | 437 | 428 | 431 | 18,000 | 2,155 |
| 2015-05-13 | 434 | 447 | 431 | 437 | 20,000 | 2,185 |
| 2015-05-12 | 427 | 435 | 427 | 434 | 8,000 | 2,170 |
| 2015-05-11 | 449 | 449 | 426 | 427 | 45,000 | 2,135 |
| 2015-05-08 | 434 | 450 | 426 | 450 | 38,000 | 2,250 |
| 2015-05-07 | 412 | 456 | 412 | 426 | 72,000 | 2,130 |
| 2015-05-01 | 405 | 412 | 397 | 412 | 22,000 | 2,060 |
| 2015-04-30 | 392 | 405 | 391 | 405 | 7,000 | 2,025 |
| 2015-04-28 | 391 | 391 | 390 | 391 | 5,000 | 1,955 |
| 2015-04-27 | 397 | 397 | 396 | 396 | 4,000 | 1,980 |
| 2015-04-24 | 396 | 397 | 396 | 397 | 2,000 | 1,985 |
| 2015-04-23 | 392 | 392 | 391 | 392 | 3,000 | 1,960 |
| 2015-04-22 | 391 | 397 | 391 | 397 | 9,000 | 1,985 |
| 2015-04-21 | 406 | 406 | 393 | 393 | 12,000 | 1,965 |
| 2015-04-20 | 394 | 398 | 394 | 398 | 3,000 | 1,990 |
| 2015-04-17 | 396 | 396 | 394 | 394 | 3,000 | 1,970 |
| 2015-04-16 | 402 | 402 | 400 | 400 | 3,000 | 2,000 |
| 2015-04-15 | 399 | 400 | 392 | 399 | 17,000 | 1,995 |
| 2015-04-14 | 394 | 397 | 394 | 397 | 7,000 | 1,985 |
| 2015-04-13 | 385 | 394 | 385 | 390 | 14,000 | 1,950 |
| 2015-04-10 | 381 | 385 | 381 | 385 | 4,000 | 1,925 |
| 2015-04-09 | 381 | 385 | 381 | 385 | 2,000 | 1,925 |
| 2015-04-08 | 381 | 384 | 381 | 384 | 3,000 | 1,920 |
| 2015-04-07 | 381 | 384 | 379 | 381 | 15,000 | 1,905 |
| 2015-04-06 | 383 | 383 | 380 | 380 | 7,000 | 1,900 |
| 2015-04-03 | 386 | 386 | 380 | 380 | 19,000 | 1,900 |
| 2015-04-02 | 386 | 386 | 379 | 385 | 12,000 | 1,925 |
| 2015-04-01 | 386 | 387 | 380 | 386 | 9,000 | 1,930 |
| 2015-03-31 | 379 | 383 | 377 | 378 | 12,000 | 1,890 |
| 2015-03-30 | 369 | 378 | 369 | 377 | 5,000 | 1,885 |
| 2015-03-27 | 365 | 368 | 365 | 368 | 5,000 | 1,840 |
| 2015-03-26 | 364 | 368 | 363 | 368 | 13,000 | 1,840 |
| 2015-03-25 | 364 | 367 | 364 | 364 | 16,000 | 1,820 |
| 2015-03-24 | 370 | 370 | 360 | 364 | 13,000 | 1,820 |
| 2015-03-23 | 368 | 368 | 367 | 368 | 8,000 | 1,840 |
| 2015-03-20 | 370 | 372 | 364 | 372 | 8,000 | 1,860 |
| 2015-03-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-03-18 | 378 | 378 | 376 | 376 | 2,000 | 1,880 |
| 2015-03-17 | 365 | 375 | 365 | 370 | 13,000 | 1,850 |
| 2015-03-16 | 385 | 385 | 363 | 364 | 49,000 | 1,820 |
| 2015-03-13 | 399 | 399 | 381 | 381 | 32,000 | 1,905 |
| 2015-03-12 | 388 | 403 | 386 | 403 | 22,000 | 2,015 |
| 2015-03-11 | 386 | 387 | 386 | 387 | 5,000 | 1,935 |
| 2015-03-10 | 385 | 386 | 385 | 386 | 4,000 | 1,930 |
| 2015-03-09 | 379 | 379 | 377 | 377 | 7,000 | 1,885 |
| 2015-03-06 | 385 | 387 | 379 | 379 | 10,000 | 1,895 |
| 2015-03-05 | 389 | 397 | 389 | 389 | 3,000 | 1,945 |
| 2015-03-04 | 377 | 397 | 373 | 397 | 25,000 | 1,985 |
| 2015-03-03 | 381 | 381 | 377 | 377 | 7,000 | 1,885 |
| 2015-03-02 | 384 | 394 | 384 | 385 | 11,000 | 1,925 |
| 2015-02-27 | 383 | 395 | 379 | 387 | 35,000 | 1,935 |
| 2015-02-26 | 380 | 385 | 372 | 380 | 179,000 | 1,900 |
| 2015-02-25 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2015-02-24 | 368 | 375 | 368 | 375 | 3,000 | 1,875 |
| 2015-02-23 | 363 | 368 | 363 | 368 | 4,000 | 1,840 |
| 2015-02-20 | 365 | 366 | 362 | 362 | 5,000 | 1,810 |
| 2015-02-16 | 365 | 368 | 365 | 368 | 5,000 | 1,840 |
| 2015-02-13 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2015-02-12 | 349 | 359 | 349 | 359 | 3,000 | 1,795 |
| 2015-02-10 | 347 | 357 | 346 | 357 | 8,000 | 1,785 |
| 2015-02-09 | 376 | 399 | 336 | 345 | 47,000 | 1,725 |
| 2015-02-06 | 314 | 320 | 314 | 320 | 3,000 | 1,600 |
| 2015-02-05 | 320 | 320 | 313 | 313 | 2,000 | 1,565 |
| 2015-02-03 | 324 | 325 | 314 | 325 | 10,000 | 1,625 |
| 2015-02-02 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2015-01-30 | 320 | 323 | 320 | 321 | 14,000 | 1,605 |
| 2015-01-29 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2015-01-27 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-01-26 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2015-01-23 | 314 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2015-01-22 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2015-01-20 | 311 | 312 | 311 | 312 | 2,000 | 1,560 |
| 2015-01-19 | 314 | 314 | 309 | 309 | 2,000 | 1,545 |
| 2015-01-15 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2015-01-14 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2015-01-09 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2015-01-07 | 310 | 311 | 310 | 311 | 4,000 | 1,555 |
| 2015-01-06 | 311 | 311 | 308 | 308 | 6,000 | 1,540 |
| 2015-01-05 | 301 | 310 | 301 | 310 | 6,000 | 1,550 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
