1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2016年

5283 (株)高見澤 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303473493473492,0001,745
2016-12-283473473473474,0001,735
2016-12-2635335334534510,0001,725
2016-12-223453463453464,0001,730
2016-12-213503503453456,0001,725
2016-12-203483483483481,0001,740
2016-12-193473473473471,0001,735
2016-12-163483483473473,0001,735
2016-12-1535035635035614,0001,780
2016-12-133473473473472,0001,735
2016-12-123483483483481,0001,740
2016-12-093453473453479,0001,735
2016-12-073463503463479,0001,735
2016-12-0634635034635013,0001,750
2016-12-0534135234134525,0001,725
2016-12-023423423413412,0001,705
2016-12-0133834433434422,0001,720
2016-11-3031933531633034,0001,650
2016-11-293043053043053,0001,525
2016-11-283083083083081,0001,540
2016-11-253013022973029,0001,510
2016-11-243003013003015,0001,505
2016-11-213003003003001,0001,500
2016-11-182962962962964,0001,480
2016-11-172992992952953,0001,475
2016-11-163003003003002,0001,500
2016-11-152942942942941,0001,470
2016-11-142912912912911,0001,455
2016-11-092952952912913,0001,455
2016-11-082952952952951,0001,475
2016-11-042952952952953,0001,475
2016-11-0230030329529511,0001,475
2016-10-283003003003001,0001,500
2016-10-272982982982982,0001,490
2016-10-263003002992994,0001,495
2016-10-252992992982983,0001,490
2016-10-242962962952957,0001,475
2016-10-212942952942955,0001,475
2016-10-182952952952952,0001,475
2016-10-142952952952951,0001,475
2016-10-132912912912911,0001,455
2016-10-112952952952956,0001,475
2016-10-072992992952952,0001,475
2016-10-062932932932931,0001,465
2016-10-052952952952954,0001,475
2016-10-042952952952951,0001,475
2016-10-032952952952951,0001,475
2016-09-263033033033035,0001,515
2016-09-212862882862886,0001,440
2016-09-152882882882881,0001,440
2016-09-132892892892891,0001,445
2016-09-122902902892894,0001,445
2016-09-082932932912914,0001,455
2016-09-052982982932933,0001,465
2016-09-022912912912911,0001,455
2016-08-312952952902904,0001,450
2016-08-262962982952954,0001,475
2016-08-252972972902904,0001,450
2016-08-242902902902901,0001,450
2016-08-232922922922921,0001,460
2016-08-222922922922921,0001,460
2016-08-172912912912914,0001,455
2016-08-152912912912911,0001,455
2016-08-122952992952992,0001,495
2016-08-103003013003014,0001,505
2016-08-093013033013033,0001,515
2016-08-083013013013011,0001,505
2016-08-043013013013012,0001,505
2016-08-033023023013012,0001,505
2016-08-023063063063061,0001,530
2016-08-013133133093092,0001,545
2016-07-293053053053051,0001,525
2016-07-2731331331331340,0001,565
2016-07-263153153153151,0001,575
2016-07-253163173093093,0001,545
2016-07-213093093093091,0001,545
2016-07-202982982982982,0001,490
2016-07-142942942942941,0001,470
2016-07-123003002952952,0001,475
2016-07-112902902902901,0001,450
2016-07-082922922922926,0001,460
2016-07-052922922922921,0001,460
2016-07-0429330129329911,0001,495
2016-07-012842842832832,0001,415
2016-06-302832832832832,0001,415
2016-06-292902902852864,0001,430
2016-06-2830030028528818,0001,440
2016-06-2731032631031520,0001,575
2016-06-2431731730430711,0001,535
2016-06-233173233173175,0001,585
2016-06-223203233173176,0001,585
2016-06-2131432331432313,0001,615
2016-06-173123203123143,0001,570
2016-06-1633333832032013,0001,600
2016-06-153333373333372,0001,685
2016-06-143333333333331,0001,665
2016-06-1333633833333414,0001,670
2016-06-1033634033634020,0001,700
2016-06-093423423403407,0001,700
2016-06-073393423393425,0001,710
2016-06-063403403393393,0001,695
2016-06-033423473403404,0001,700
2016-06-023453453433438,0001,715
2016-06-013453453453452,0001,725
2016-05-303503503503501,0001,750
2016-05-273503503493505,0001,750
2016-05-263513513513512,0001,755
2016-05-253413413413411,0001,705
2016-05-233523523503503,0001,750
2016-05-203533533533531,0001,765
2016-05-193453453453451,0001,725
2016-05-183423453423456,0001,725
2016-05-173433513433512,0001,755
2016-05-113593593593591,0001,795
2016-05-103593593593591,0001,795
2016-05-0936737035936215,0001,810
2016-05-063403403363366,0001,680
2016-04-283463463463462,0001,730
2016-04-273483483463467,0001,730
2016-04-263503503483483,0001,740
2016-04-253503503503501,0001,750
2016-04-223403453393455,0001,725
2016-04-2134734734434414,0001,720
2016-04-203433433393393,0001,695
2016-04-193423433423436,0001,715
2016-04-183423423423422,0001,710
2016-04-133343343343342,0001,670
2016-04-123333333333332,0001,665
2016-04-083283333283336,0001,665
2016-04-073373373333334,0001,665
2016-04-063453453453453,0001,725
2016-04-053453533453485,0001,740
2016-04-043453453453451,0001,725
2016-03-313533563513563,0001,780
2016-03-303503573503572,0001,785
2016-03-293483503483503,0001,750
2016-03-283403503403483,0001,740
2016-03-2532432532432412,0001,620
2016-03-243133133133131,0001,565
2016-03-2333933931331318,0001,565
2016-03-223203203203203,0001,600
2016-03-183193213193208,0001,600
2016-03-173183183103102,0001,550
2016-03-163083083083081,0001,540
2016-03-153073073073073,0001,535
2016-03-143003003003002,0001,500
2016-03-102982982982981,0001,490
2016-03-083013012902905,0001,450
2016-03-033053053053051,0001,525
2016-03-023123173013054,0001,525
2016-03-013043043043043,0001,520
2016-02-262972972972971,0001,485
2016-02-252932932932931,0001,465
2016-02-242852852852853,0001,425
2016-02-222842862842854,0001,425
2016-02-192792842762846,0001,420
2016-02-172812812782783,0001,390
2016-02-162812812752806,0001,400
2016-02-1527728026727811,0001,390
2016-02-1231331324926970,0001,345
2016-02-103303303163299,0001,645
2016-02-093503503323324,0001,660
2016-02-083533533533532,0001,765
2016-02-0536737036736917,0001,845
2016-02-023593593593593,0001,795
2016-02-013513593513593,0001,795
2016-01-293593593593591,0001,795
2016-01-283433563433536,0001,765
2016-01-273453513453513,0001,755
2016-01-263393393393391,0001,695
2016-01-253283353283352,0001,675
2016-01-223443443443441,0001,720
2016-01-213423423303302,0001,650
2016-01-203353383353354,0001,675
2016-01-193493493353408,0001,700
2016-01-183573573573571,0001,785
2016-01-123603603603601,0001,800
2016-01-083673673603607,0001,800
2016-01-073683683683681,0001,840
2016-01-063603683603682,0001,840

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