5283 (株)高見澤 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,535 | 2,535 | 2,510 | 2,510 | 600 | 2,510 |
| 2017-12-28 | 2,605 | 2,605 | 2,540 | 2,540 | 1,000 | 2,540 |
| 2017-12-27 | 2,565 | 2,570 | 2,520 | 2,520 | 600 | 2,520 |
| 2017-12-26 | 511 | 513 | 511 | 513 | 5,000 | 2,565 |
| 2017-12-25 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2017-12-22 | 509 | 511 | 509 | 511 | 7,000 | 2,555 |
| 2017-12-21 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2017-12-20 | 504 | 507 | 500 | 500 | 8,000 | 2,500 |
| 2017-12-19 | 495 | 500 | 491 | 491 | 11,000 | 2,455 |
| 2017-12-18 | 481 | 487 | 481 | 487 | 9,000 | 2,435 |
| 2017-12-15 | 480 | 480 | 475 | 480 | 12,000 | 2,400 |
| 2017-12-14 | 473 | 480 | 473 | 480 | 25,000 | 2,400 |
| 2017-12-13 | 475 | 475 | 473 | 473 | 3,000 | 2,365 |
| 2017-12-12 | 473 | 475 | 473 | 475 | 5,000 | 2,375 |
| 2017-12-11 | 476 | 476 | 473 | 473 | 8,000 | 2,365 |
| 2017-12-08 | 476 | 476 | 476 | 476 | 4,000 | 2,380 |
| 2017-12-07 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2017-12-06 | 476 | 476 | 476 | 476 | 3,000 | 2,380 |
| 2017-12-05 | 478 | 478 | 472 | 472 | 3,000 | 2,360 |
| 2017-12-04 | 482 | 482 | 478 | 478 | 3,000 | 2,390 |
| 2017-12-01 | 474 | 479 | 474 | 479 | 6,000 | 2,395 |
| 2017-11-30 | 474 | 474 | 472 | 473 | 7,000 | 2,365 |
| 2017-11-29 | 474 | 479 | 474 | 479 | 4,000 | 2,395 |
| 2017-11-28 | 469 | 472 | 469 | 472 | 5,000 | 2,360 |
| 2017-11-27 | 480 | 480 | 467 | 467 | 23,000 | 2,335 |
| 2017-11-24 | 485 | 485 | 471 | 480 | 11,000 | 2,400 |
| 2017-11-22 | 477 | 481 | 477 | 481 | 9,000 | 2,405 |
| 2017-11-21 | 479 | 479 | 470 | 470 | 13,000 | 2,350 |
| 2017-11-17 | 478 | 481 | 474 | 474 | 11,000 | 2,370 |
| 2017-11-16 | 480 | 480 | 477 | 477 | 8,000 | 2,385 |
| 2017-11-15 | 493 | 493 | 482 | 485 | 6,000 | 2,425 |
| 2017-11-14 | 499 | 499 | 493 | 493 | 2,000 | 2,465 |
| 2017-11-13 | 497 | 497 | 493 | 493 | 6,000 | 2,465 |
| 2017-11-10 | 501 | 501 | 498 | 498 | 4,000 | 2,490 |
| 2017-11-09 | 503 | 505 | 501 | 501 | 15,000 | 2,505 |
| 2017-11-08 | 500 | 501 | 499 | 501 | 7,000 | 2,505 |
| 2017-11-07 | 500 | 504 | 498 | 504 | 33,000 | 2,520 |
| 2017-11-06 | 532 | 535 | 526 | 535 | 25,000 | 2,675 |
| 2017-11-02 | 529 | 529 | 522 | 522 | 3,000 | 2,610 |
| 2017-11-01 | 523 | 525 | 518 | 525 | 13,000 | 2,625 |
| 2017-10-31 | 516 | 517 | 515 | 517 | 6,000 | 2,585 |
| 2017-10-30 | 515 | 522 | 515 | 521 | 22,000 | 2,605 |
| 2017-10-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2017-10-26 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2017-10-25 | 508 | 512 | 508 | 510 | 12,000 | 2,550 |
| 2017-10-24 | 507 | 508 | 504 | 507 | 5,000 | 2,535 |
| 2017-10-23 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2017-10-20 | 509 | 509 | 503 | 503 | 5,000 | 2,515 |
| 2017-10-19 | 507 | 507 | 504 | 504 | 5,000 | 2,520 |
| 2017-10-18 | 505 | 510 | 505 | 506 | 6,000 | 2,530 |
| 2017-10-16 | 510 | 512 | 510 | 510 | 5,000 | 2,550 |
| 2017-10-13 | 513 | 513 | 508 | 508 | 2,000 | 2,540 |
| 2017-10-12 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2017-10-10 | 510 | 516 | 510 | 516 | 2,000 | 2,580 |
| 2017-10-06 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2017-10-05 | 514 | 515 | 514 | 515 | 8,000 | 2,575 |
| 2017-10-04 | 512 | 518 | 512 | 518 | 7,000 | 2,590 |
| 2017-10-03 | 510 | 515 | 510 | 515 | 9,000 | 2,575 |
| 2017-10-02 | 501 | 507 | 501 | 507 | 17,000 | 2,535 |
| 2017-09-29 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 2017-09-28 | 506 | 507 | 500 | 505 | 11,000 | 2,525 |
| 2017-09-27 | 502 | 504 | 502 | 504 | 5,000 | 2,520 |
| 2017-09-26 | 505 | 505 | 491 | 498 | 11,000 | 2,490 |
| 2017-09-25 | 504 | 505 | 504 | 505 | 6,000 | 2,525 |
| 2017-09-22 | 499 | 503 | 499 | 503 | 7,000 | 2,515 |
| 2017-09-21 | 505 | 505 | 505 | 505 | 6,000 | 2,525 |
| 2017-09-20 | 502 | 502 | 497 | 497 | 10,000 | 2,485 |
| 2017-09-19 | 502 | 502 | 502 | 502 | 22,000 | 2,510 |
| 2017-09-15 | 490 | 495 | 490 | 494 | 9,000 | 2,470 |
| 2017-09-14 | 485 | 485 | 482 | 482 | 10,000 | 2,410 |
| 2017-09-13 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2017-09-12 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2017-09-11 | 477 | 482 | 477 | 482 | 21,000 | 2,410 |
| 2017-09-08 | 480 | 481 | 479 | 479 | 4,000 | 2,395 |
| 2017-09-07 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2017-09-06 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2017-09-05 | 491 | 491 | 481 | 481 | 5,000 | 2,405 |
| 2017-09-04 | 495 | 495 | 490 | 495 | 8,000 | 2,475 |
| 2017-09-01 | 486 | 500 | 486 | 500 | 19,000 | 2,500 |
| 2017-08-31 | 468 | 480 | 467 | 480 | 39,000 | 2,400 |
| 2017-08-30 | 456 | 464 | 456 | 463 | 21,000 | 2,315 |
| 2017-08-29 | 453 | 453 | 452 | 453 | 6,000 | 2,265 |
| 2017-08-28 | 452 | 452 | 452 | 452 | 3,000 | 2,260 |
| 2017-08-25 | 455 | 455 | 448 | 448 | 10,000 | 2,240 |
| 2017-08-24 | 445 | 457 | 445 | 457 | 10,000 | 2,285 |
| 2017-08-23 | 445 | 445 | 444 | 444 | 3,000 | 2,220 |
| 2017-08-22 | 446 | 446 | 445 | 445 | 5,000 | 2,225 |
| 2017-08-21 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 2017-08-18 | 448 | 448 | 446 | 446 | 9,000 | 2,230 |
| 2017-08-17 | 447 | 449 | 447 | 448 | 7,000 | 2,240 |
| 2017-08-16 | 449 | 449 | 447 | 447 | 7,000 | 2,235 |
| 2017-08-15 | 449 | 449 | 447 | 447 | 7,000 | 2,235 |
| 2017-08-14 | 446 | 450 | 446 | 450 | 12,000 | 2,250 |
| 2017-08-10 | 456 | 457 | 452 | 452 | 31,000 | 2,260 |
| 2017-08-09 | 461 | 462 | 454 | 458 | 41,000 | 2,290 |
| 2017-08-08 | 458 | 469 | 452 | 459 | 108,000 | 2,295 |
| 2017-08-07 | 507 | 509 | 499 | 508 | 45,000 | 2,540 |
| 2017-08-04 | 494 | 495 | 491 | 491 | 7,000 | 2,455 |
| 2017-08-03 | 501 | 501 | 494 | 497 | 6,000 | 2,485 |
| 2017-08-02 | 503 | 503 | 493 | 502 | 16,000 | 2,510 |
| 2017-08-01 | 488 | 502 | 488 | 502 | 19,000 | 2,510 |
| 2017-07-31 | 489 | 489 | 485 | 485 | 9,000 | 2,425 |
| 2017-07-28 | 490 | 491 | 488 | 488 | 16,000 | 2,440 |
| 2017-07-27 | 488 | 498 | 488 | 490 | 19,000 | 2,450 |
| 2017-07-26 | 485 | 489 | 484 | 489 | 10,000 | 2,445 |
| 2017-07-25 | 489 | 490 | 485 | 485 | 10,000 | 2,425 |
| 2017-07-24 | 489 | 492 | 486 | 486 | 14,000 | 2,430 |
| 2017-07-21 | 482 | 486 | 480 | 480 | 7,000 | 2,400 |
| 2017-07-20 | 478 | 483 | 478 | 483 | 3,000 | 2,415 |
| 2017-07-19 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2017-07-18 | 480 | 485 | 474 | 474 | 14,000 | 2,370 |
| 2017-07-14 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2017-07-13 | 478 | 485 | 478 | 485 | 3,000 | 2,425 |
| 2017-07-12 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2017-07-11 | 484 | 484 | 475 | 483 | 9,000 | 2,415 |
| 2017-07-07 | 477 | 484 | 475 | 484 | 8,000 | 2,420 |
| 2017-07-06 | 473 | 485 | 473 | 485 | 18,000 | 2,425 |
| 2017-07-05 | 475 | 475 | 473 | 473 | 13,000 | 2,365 |
| 2017-07-04 | 476 | 484 | 474 | 474 | 20,000 | 2,370 |
| 2017-07-03 | 475 | 477 | 473 | 475 | 10,000 | 2,375 |
| 2017-06-30 | 482 | 482 | 471 | 479 | 25,000 | 2,395 |
| 2017-06-29 | 489 | 489 | 482 | 482 | 10,000 | 2,410 |
| 2017-06-28 | 501 | 501 | 477 | 477 | 45,000 | 2,385 |
| 2017-06-27 | 523 | 523 | 511 | 516 | 29,000 | 2,580 |
| 2017-06-26 | 526 | 526 | 515 | 523 | 13,000 | 2,615 |
| 2017-06-23 | 522 | 529 | 516 | 526 | 16,000 | 2,630 |
| 2017-06-22 | 515 | 524 | 515 | 522 | 19,000 | 2,610 |
| 2017-06-21 | 512 | 518 | 508 | 508 | 22,000 | 2,540 |
| 2017-06-20 | 524 | 524 | 512 | 512 | 12,000 | 2,560 |
| 2017-06-19 | 504 | 528 | 504 | 518 | 25,000 | 2,590 |
| 2017-06-16 | 527 | 528 | 504 | 505 | 61,000 | 2,525 |
| 2017-06-15 | 521 | 536 | 515 | 536 | 27,000 | 2,680 |
| 2017-06-14 | 516 | 517 | 516 | 517 | 3,000 | 2,585 |
| 2017-06-13 | 519 | 521 | 519 | 521 | 5,000 | 2,605 |
| 2017-06-12 | 522 | 522 | 517 | 517 | 8,000 | 2,585 |
| 2017-06-09 | 527 | 527 | 522 | 522 | 6,000 | 2,610 |
| 2017-06-08 | 521 | 540 | 521 | 526 | 29,000 | 2,630 |
| 2017-06-07 | 513 | 521 | 513 | 519 | 5,000 | 2,595 |
| 2017-06-06 | 531 | 531 | 513 | 516 | 29,000 | 2,580 |
| 2017-06-05 | 524 | 538 | 515 | 531 | 44,000 | 2,655 |
| 2017-06-02 | 559 | 560 | 515 | 524 | 98,000 | 2,620 |
| 2017-06-01 | 560 | 584 | 550 | 569 | 98,000 | 2,845 |
| 2017-05-31 | 531 | 623 | 531 | 576 | 192,000 | 2,880 |
| 2017-05-30 | 509 | 535 | 509 | 524 | 59,000 | 2,620 |
| 2017-05-29 | 501 | 508 | 501 | 507 | 43,000 | 2,535 |
| 2017-05-26 | 499 | 510 | 483 | 499 | 184,000 | 2,495 |
| 2017-05-25 | 483 | 483 | 483 | 483 | 35,000 | 2,415 |
| 2017-05-24 | 406 | 406 | 401 | 403 | 3,000 | 2,015 |
| 2017-05-23 | 403 | 406 | 402 | 406 | 5,000 | 2,030 |
| 2017-05-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2017-05-19 | 403 | 403 | 402 | 402 | 2,000 | 2,010 |
| 2017-05-18 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2017-05-17 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2017-05-15 | 402 | 403 | 402 | 403 | 3,000 | 2,015 |
| 2017-05-12 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2017-05-11 | 404 | 406 | 399 | 399 | 6,000 | 1,995 |
| 2017-05-10 | 402 | 404 | 402 | 402 | 5,000 | 2,010 |
| 2017-05-09 | 409 | 409 | 404 | 404 | 11,000 | 2,020 |
| 2017-05-08 | 406 | 410 | 406 | 410 | 7,000 | 2,050 |
| 2017-05-02 | 402 | 406 | 402 | 406 | 5,000 | 2,030 |
| 2017-05-01 | 400 | 401 | 400 | 401 | 3,000 | 2,005 |
| 2017-04-28 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2017-04-27 | 398 | 400 | 397 | 397 | 6,000 | 1,985 |
| 2017-04-26 | 387 | 396 | 387 | 395 | 6,000 | 1,975 |
| 2017-04-25 | 382 | 384 | 382 | 384 | 3,000 | 1,920 |
| 2017-04-24 | 382 | 382 | 379 | 382 | 3,000 | 1,910 |
| 2017-04-21 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2017-04-20 | 368 | 374 | 368 | 374 | 6,000 | 1,870 |
| 2017-04-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2017-04-17 | 371 | 371 | 363 | 363 | 2,000 | 1,815 |
| 2017-04-13 | 375 | 375 | 375 | 375 | 7,000 | 1,875 |
| 2017-04-12 | 382 | 382 | 376 | 376 | 5,000 | 1,880 |
| 2017-04-11 | 381 | 384 | 381 | 382 | 4,000 | 1,910 |
| 2017-04-10 | 380 | 382 | 380 | 381 | 4,000 | 1,905 |
| 2017-04-07 | 385 | 386 | 381 | 382 | 4,000 | 1,910 |
| 2017-04-06 | 395 | 395 | 383 | 384 | 14,000 | 1,920 |
| 2017-04-05 | 397 | 397 | 395 | 396 | 4,000 | 1,980 |
| 2017-04-04 | 403 | 403 | 397 | 397 | 9,000 | 1,985 |
| 2017-04-03 | 403 | 404 | 403 | 404 | 2,000 | 2,020 |
| 2017-03-31 | 400 | 403 | 400 | 402 | 9,000 | 2,010 |
| 2017-03-27 | 399 | 399 | 399 | 399 | 6,000 | 1,995 |
| 2017-03-24 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2017-03-23 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 2017-03-22 | 400 | 403 | 400 | 403 | 5,000 | 2,015 |
| 2017-03-21 | 401 | 404 | 401 | 404 | 2,000 | 2,020 |
| 2017-03-17 | 407 | 407 | 401 | 401 | 3,000 | 2,005 |
| 2017-03-16 | 413 | 413 | 408 | 408 | 8,000 | 2,040 |
| 2017-03-15 | 410 | 415 | 409 | 409 | 5,000 | 2,045 |
| 2017-03-14 | 411 | 411 | 410 | 410 | 3,000 | 2,050 |
| 2017-03-13 | 407 | 413 | 407 | 413 | 2,000 | 2,065 |
| 2017-03-10 | 407 | 407 | 406 | 406 | 2,000 | 2,030 |
| 2017-03-09 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2017-03-08 | 415 | 416 | 413 | 413 | 8,000 | 2,065 |
| 2017-03-07 | 410 | 415 | 410 | 415 | 13,000 | 2,075 |
| 2017-03-06 | 397 | 409 | 397 | 409 | 7,000 | 2,045 |
| 2017-03-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2017-02-28 | 410 | 410 | 402 | 402 | 5,000 | 2,010 |
| 2017-02-27 | 406 | 406 | 400 | 400 | 9,000 | 2,000 |
| 2017-02-24 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2017-02-23 | 409 | 409 | 405 | 405 | 5,000 | 2,025 |
| 2017-02-22 | 392 | 401 | 392 | 401 | 8,000 | 2,005 |
| 2017-02-21 | 394 | 395 | 394 | 395 | 3,000 | 1,975 |
| 2017-02-20 | 390 | 394 | 390 | 394 | 18,000 | 1,970 |
| 2017-02-17 | 389 | 390 | 389 | 390 | 6,000 | 1,950 |
| 2017-02-16 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
| 2017-02-15 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2017-02-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2017-02-13 | 386 | 390 | 386 | 390 | 2,000 | 1,950 |
| 2017-02-08 | 387 | 391 | 387 | 391 | 7,000 | 1,955 |
| 2017-02-07 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2017-02-06 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2017-02-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2017-02-02 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
| 2017-02-01 | 376 | 377 | 374 | 374 | 8,000 | 1,870 |
| 2017-01-30 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2017-01-27 | 375 | 398 | 375 | 386 | 25,000 | 1,930 |
| 2017-01-26 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2017-01-25 | 367 | 369 | 367 | 369 | 5,000 | 1,845 |
| 2017-01-24 | 364 | 366 | 364 | 366 | 4,000 | 1,830 |
| 2017-01-20 | 366 | 366 | 360 | 366 | 4,000 | 1,830 |
| 2017-01-18 | 353 | 358 | 353 | 358 | 5,000 | 1,790 |
| 2017-01-17 | 358 | 358 | 357 | 357 | 7,000 | 1,785 |
| 2017-01-16 | 359 | 359 | 358 | 358 | 2,000 | 1,790 |
| 2017-01-13 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2017-01-12 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2017-01-11 | 356 | 362 | 356 | 362 | 11,000 | 1,810 |
| 2017-01-10 | 369 | 369 | 361 | 362 | 4,000 | 1,810 |
| 2017-01-06 | 369 | 369 | 369 | 369 | 5,000 | 1,845 |
| 2017-01-05 | 355 | 369 | 355 | 369 | 15,000 | 1,845 |
| 2017-01-04 | 347 | 355 | 347 | 354 | 41,000 | 1,770 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株
