5283 (株)高見澤の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,590	1,590	1,550	1,550	200	1,550
2018-12-27	-	-	-	1,450	-	1,450
2018-12-26	1,399	1,450	1,370	1,450	2,200	1,450
2018-12-25	1,458	1,458	1,369	1,369	9,000	1,369
2018-12-21	1,519	1,519	1,455	1,470	4,900	1,470
2018-12-20	1,521	1,523	1,491	1,519	9,000	1,519
2018-12-19	1,590	1,590	1,554	1,554	3,100	1,554
2018-12-18	1,611	1,611	1,590	1,590	1,800	1,590
2018-12-17	1,640	1,640	1,600	1,639	600	1,639
2018-12-14	1,630	1,640	1,630	1,640	800	1,640
2018-12-13	1,670	1,670	1,630	1,637	2,800	1,637
2018-12-12	1,630	1,680	1,630	1,680	1,500	1,680
2018-12-11	1,690	1,690	1,624	1,650	2,000	1,650
2018-12-10	1,661	1,697	1,661	1,664	3,500	1,664
2018-12-07	1,700	1,702	1,680	1,701	7,300	1,701
2018-12-06	1,740	1,740	1,700	1,700	4,600	1,700
2018-12-05	-	-	-	1,740	-	1,740
2018-12-04	1,760	1,760	1,739	1,740	5,300	1,740
2018-12-03	1,744	1,768	1,744	1,760	900	1,760
2018-11-30	1,748	1,748	1,748	1,748	200	1,748
2018-11-29	1,726	1,768	1,726	1,768	900	1,768
2018-11-28	1,710	1,726	1,710	1,726	2,300	1,726
2018-11-27	1,691	1,710	1,690	1,710	1,200	1,710
2018-11-26	1,730	1,730	1,690	1,691	1,400	1,691
2018-11-22	1,690	1,690	1,675	1,690	3,000	1,690
2018-11-21	1,675	1,699	1,675	1,699	1,600	1,699
2018-11-20	1,700	1,710	1,690	1,700	1,700	1,700
2018-11-19	1,701	1,701	1,700	1,700	7,400	1,700
2018-11-16	1,700	1,705	1,686	1,700	4,200	1,700
2018-11-15	1,780	1,780	1,676	1,700	5,800	1,700
2018-11-14	1,850	1,850	1,800	1,800	4,600	1,800
2018-11-13	1,860	1,860	1,836	1,840	2,300	1,840
2018-11-12	1,940	1,940	1,940	1,940	200	1,940
2018-11-09	1,907	1,907	1,907	1,907	100	1,907
2018-11-08	1,979	1,979	1,903	1,903	1,400	1,903
2018-11-07	1,865	1,865	1,865	1,865	100	1,865
2018-11-06	1,860	1,909	1,860	1,866	700	1,866
2018-11-05	1,900	1,900	1,860	1,860	1,600	1,860
2018-11-02	1,840	1,850	1,839	1,839	1,400	1,839
2018-11-01	1,837	1,837	1,837	1,837	2,300	1,837
2018-10-31	1,912	1,912	1,831	1,834	1,500	1,834
2018-10-30	1,925	1,925	1,912	1,913	400	1,913
2018-10-29	1,960	1,960	1,960	1,960	100	1,960
2018-10-26	2,048	2,048	1,990	1,990	200	1,990
2018-10-25	2,048	2,048	2,030	2,030	400	2,030
2018-10-24	2,002	2,002	2,000	2,000	500	2,000
2018-10-23	2,000	2,000	2,000	2,000	200	2,000
2018-10-22	-	-	-	2,079	-	2,079
2018-10-19	2,081	2,081	2,079	2,079	200	2,079
2018-10-18	2,080	2,080	2,030	2,030	200	2,030
2018-10-17	2,030	2,030	2,030	2,030	400	2,030
2018-10-16	2,029	2,030	2,029	2,030	200	2,030
2018-10-15	1,975	1,975	1,968	1,968	800	1,968
2018-10-12	1,966	1,975	1,966	1,975	500	1,975
2018-10-11	2,035	2,035	1,965	1,970	3,400	1,970
2018-10-10	2,028	2,035	2,028	2,035	4,300	2,035
2018-10-09	-	-	-	2,065	-	2,065
2018-10-05	2,018	2,065	2,018	2,065	600	2,065
2018-10-04	2,021	2,021	2,017	2,017	700	2,017
2018-10-03	2,040	2,042	2,040	2,042	500	2,042
2018-10-02	2,006	2,039	2,006	2,039	300	2,039
2018-10-01	2,032	2,032	2,032	2,032	2,500	2,032
2018-09-28	2,030	2,030	2,030	2,030	1,100	2,030
2018-09-27	2,030	2,030	2,030	2,030	300	2,030
2018-09-26	2,052	2,053	2,042	2,042	1,400	2,042
2018-09-25	2,051	2,051	2,021	2,022	2,300	2,022
2018-09-21	2,019	2,019	2,019	2,019	1,500	2,019
2018-09-20	2,019	2,019	2,019	2,019	100	2,019
2018-09-19	2,044	2,044	2,019	2,019	200	2,019
2018-09-18	2,044	2,044	2,025	2,025	1,600	2,025
2018-09-14	2,136	2,136	2,021	2,044	2,500	2,044
2018-09-13	2,149	2,149	2,149	2,149	600	2,149
2018-09-12	2,149	2,149	2,149	2,149	100	2,149
2018-09-11	2,179	2,179	2,179	2,179	400	2,179
2018-09-10	2,179	2,179	2,179	2,179	200	2,179
2018-09-07	2,179	2,179	2,179	2,179	100	2,179
2018-09-06	2,150	2,176	2,150	2,176	300	2,176
2018-09-05	2,151	2,151	2,149	2,149	400	2,149
2018-09-04	2,220	2,220	2,220	2,220	100	2,220
2018-09-03	2,220	2,229	2,220	2,229	4,300	2,229
2018-08-31	-	-	-	2,220	-	2,220
2018-08-30	2,221	2,221	2,220	2,220	400	2,220
2018-08-29	2,166	2,230	2,158	2,230	1,600	2,230
2018-08-28	2,158	2,158	2,158	2,158	100	2,158
2018-08-27	2,208	2,208	2,208	2,208	300	2,208
2018-08-24	-	-	-	2,209	-	2,209
2018-08-23	2,162	2,209	2,162	2,209	600	2,209
2018-08-22	2,125	2,200	2,125	2,200	2,000	2,200
2018-08-21	2,110	2,122	2,110	2,122	1,000	2,122
2018-08-20	2,123	2,123	2,123	2,123	1,000	2,123
2018-08-17	2,072	2,078	2,065	2,078	13,100	2,078
2018-08-16	2,121	2,142	2,071	2,071	1,600	2,071
2018-08-15	2,139	2,139	2,068	2,068	1,400	2,068
2018-08-14	2,142	2,151	2,100	2,151	2,400	2,151
2018-08-13	2,020	2,200	2,020	2,140	16,100	2,140
2018-08-10	2,378	2,440	2,378	2,420	1,500	2,420
2018-08-09	2,377	2,377	2,377	2,377	400	2,377
2018-08-08	2,390	2,390	2,390	2,390	300	2,390
2018-08-07	2,391	2,391	2,391	2,391	200	2,391
2018-08-06	2,419	2,419	2,390	2,390	700	2,390
2018-08-03	2,403	2,403	2,400	2,400	1,000	2,400
2018-08-02	2,402	2,403	2,402	2,403	300	2,403
2018-08-01	2,418	2,418	2,402	2,402	800	2,402
2018-07-31	2,402	2,402	2,402	2,402	100	2,402
2018-07-30	2,419	2,419	2,402	2,402	200	2,402
2018-07-27	2,420	2,420	2,394	2,394	300	2,394
2018-07-26	2,425	2,425	2,391	2,391	600	2,391
2018-07-25	2,404	2,404	2,404	2,404	100	2,404
2018-07-24	2,424	2,424	2,403	2,403	200	2,403
2018-07-23	2,378	2,379	2,374	2,379	700	2,379
2018-07-20	2,409	2,409	2,408	2,408	400	2,408
2018-07-19	2,458	2,458	2,449	2,449	500	2,449
2018-07-18	2,411	2,424	2,406	2,406	800	2,406
2018-07-17	-	-	-	2,411	-	2,411
2018-07-13	2,411	2,411	2,411	2,411	400	2,411
2018-07-12	2,392	2,412	2,392	2,412	300	2,412
2018-07-11	2,395	2,412	2,395	2,395	500	2,395
2018-07-10	2,405	2,406	2,390	2,390	500	2,390
2018-07-09	2,413	2,413	2,373	2,409	1,100	2,409
2018-07-06	2,396	2,419	2,396	2,415	500	2,415
2018-07-05	2,402	2,402	2,388	2,388	1,000	2,388
2018-07-04	2,488	2,488	2,451	2,451	300	2,451
2018-07-03	2,462	2,462	2,400	2,411	3,700	2,411
2018-07-02	2,466	2,467	2,464	2,464	1,600	2,464
2018-06-29	2,473	2,473	2,464	2,466	1,000	2,466
2018-06-28	2,486	2,486	2,473	2,473	800	2,473
2018-06-27	2,471	2,513	2,471	2,471	4,400	2,471
2018-06-26	2,512	2,580	2,509	2,580	6,400	2,580
2018-06-25	2,590	2,598	2,552	2,553	9,400	2,553
2018-06-22	2,601	2,601	2,586	2,590	3,200	2,590
2018-06-21	2,592	2,611	2,586	2,599	2,300	2,599
2018-06-20	2,618	2,618	2,613	2,613	600	2,613
2018-06-19	2,600	2,610	2,590	2,590	1,300	2,590
2018-06-18	2,590	2,646	2,590	2,600	3,700	2,600
2018-06-15	2,588	2,588	2,585	2,585	2,400	2,585
2018-06-14	2,592	2,592	2,590	2,591	1,100	2,591
2018-06-13	2,590	2,592	2,590	2,592	300	2,592
2018-06-12	2,586	2,588	2,586	2,588	400	2,588
2018-06-11	2,585	2,588	2,585	2,586	1,900	2,586
2018-06-08	2,583	2,590	2,583	2,583	900	2,583
2018-06-07	2,588	2,589	2,583	2,583	3,200	2,583
2018-06-06	2,588	2,588	2,582	2,582	900	2,582
2018-06-05	2,587	2,588	2,587	2,588	500	2,588
2018-06-04	2,583	2,592	2,581	2,581	5,500	2,581
2018-06-01	2,588	2,589	2,583	2,583	2,400	2,583
2018-05-31	2,583	2,583	2,583	2,583	1,600	2,583
2018-05-30	2,582	2,582	2,581	2,582	1,000	2,582
2018-05-29	2,600	2,600	2,582	2,582	2,200	2,582
2018-05-28	2,592	2,600	2,592	2,600	600	2,600
2018-05-25	2,599	2,599	2,580	2,581	5,400	2,581
2018-05-24	2,604	2,604	2,604	2,604	300	2,604
2018-05-23	2,586	2,605	2,580	2,581	3,700	2,581
2018-05-22	2,586	2,586	2,586	2,586	500	2,586
2018-05-21	2,588	2,588	2,581	2,581	300	2,581
2018-05-18	2,604	2,604	2,590	2,590	1,300	2,590
2018-05-17	2,624	2,624	2,604	2,604	200	2,604
2018-05-16	2,585	2,586	2,580	2,580	2,000	2,580
2018-05-15	2,581	2,600	2,581	2,586	1,100	2,586
2018-05-14	2,570	2,570	2,570	2,570	100	2,570
2018-05-11	2,555	2,556	2,555	2,556	700	2,556
2018-05-10	2,569	2,570	2,567	2,567	600	2,567
2018-05-09	2,560	2,569	2,560	2,569	300	2,569
2018-05-08	2,552	2,560	2,552	2,560	1,100	2,560
2018-05-07	2,554	2,578	2,554	2,578	1,200	2,578
2018-05-02	2,530	2,570	2,530	2,556	2,000	2,556
2018-05-01	2,515	2,522	2,502	2,522	1,300	2,522
2018-04-27	2,514	2,514	2,514	2,514	300	2,514
2018-04-26	2,510	2,510	2,510	2,510	500	2,510
2018-04-25	2,496	2,510	2,496	2,510	1,300	2,510
2018-04-24	2,494	2,494	2,494	2,494	100	2,494
2018-04-23	2,491	2,520	2,491	2,493	400	2,493
2018-04-20	-	-	-	2,490	-	2,490
2018-04-19	-	-	-	2,490	-	2,490
2018-04-17	2,490	2,490	2,490	2,490	200	2,490
2018-04-16	2,483	2,484	2,483	2,484	300	2,484
2018-04-13	2,500	2,500	2,485	2,485	900	2,485
2018-04-12	2,500	2,500	2,493	2,493	500	2,493
2018-04-11	2,524	2,524	2,500	2,500	200	2,500
2018-04-10	2,524	2,524	2,524	2,524	100	2,524
2018-04-09	2,488	2,524	2,488	2,524	500	2,524
2018-04-06	2,490	2,499	2,488	2,488	1,600	2,488
2018-04-05	2,501	2,501	2,500	2,500	500	2,500
2018-04-04	2,526	2,526	2,526	2,526	300	2,526
2018-04-03	2,500	2,500	2,500	2,500	400	2,500
2018-03-30	2,525	2,527	2,475	2,486	1,300	2,486
2018-03-29	2,517	2,527	2,516	2,527	800	2,527
2018-03-28	2,471	2,471	2,471	2,471	100	2,471
2018-03-27	2,485	2,485	2,484	2,484	400	2,484
2018-03-26	2,490	2,490	2,490	2,490	400	2,490
2018-03-23	2,442	2,443	2,442	2,443	1,200	2,443
2018-03-22	2,454	2,458	2,454	2,458	500	2,458
2018-03-20	2,507	2,507	2,457	2,468	600	2,468
2018-03-19	2,505	2,533	2,505	2,520	1,300	2,520
2018-03-16	2,462	2,484	2,432	2,484	1,800	2,484
2018-03-15	2,450	2,450	2,450	2,450	400	2,450
2018-03-14	2,450	2,450	2,450	2,450	100	2,450
2018-03-12	2,467	2,467	2,433	2,437	600	2,437
2018-03-09	2,489	2,489	2,489	2,489	100	2,489
2018-03-08	2,440	2,440	2,439	2,439	200	2,439
2018-03-07	2,451	2,451	2,451	2,451	200	2,451
2018-03-02	2,463	2,469	2,463	2,469	400	2,469
2018-03-01	2,482	2,482	2,432	2,432	500	2,432
2018-02-26	2,435	2,451	2,435	2,451	2,200	2,451
2018-02-23	2,450	2,455	2,450	2,455	1,300	2,455
2018-02-22	2,450	2,450	2,425	2,425	500	2,425
2018-02-21	2,450	2,450	2,450	2,450	100	2,450
2018-02-20	2,439	2,444	2,407	2,444	900	2,444
2018-02-19	2,404	2,405	2,401	2,401	800	2,401
2018-02-16	2,401	2,401	2,400	2,401	1,000	2,401
2018-02-15	2,427	2,427	2,404	2,404	800	2,404
2018-02-14	2,430	2,430	2,426	2,426	700	2,426
2018-02-13	2,443	2,443	2,430	2,430	500	2,430
2018-02-09	2,426	2,426	2,404	2,408	900	2,408
2018-02-08	2,432	2,470	2,432	2,470	700	2,470
2018-02-07	2,496	2,496	2,437	2,439	1,700	2,439
2018-02-06	2,499	2,499	2,402	2,403	4,300	2,403
2018-02-05	2,582	2,604	2,524	2,589	2,600	2,589
2018-02-02	2,660	2,660	2,620	2,620	900	2,620
2018-02-01	2,654	2,660	2,654	2,660	400	2,660
2018-01-31	2,636	2,636	2,626	2,626	1,500	2,626
2018-01-30	2,647	2,647	2,635	2,636	500	2,636
2018-01-29	2,635	2,637	2,635	2,636	1,200	2,636
2018-01-26	2,650	2,650	2,611	2,650	900	2,650
2018-01-25	2,650	2,650	2,650	2,650	100	2,650
2018-01-24	2,648	2,650	2,627	2,650	700	2,650
2018-01-23	2,587	2,696	2,576	2,626	3,800	2,626
2018-01-22	2,623	2,623	2,595	2,595	1,300	2,595
2018-01-19	2,646	2,651	2,600	2,600	1,200	2,600
2018-01-18	2,640	2,640	2,596	2,596	800	2,596
2018-01-17	2,649	2,650	2,649	2,649	500	2,649
2018-01-16	2,634	2,645	2,634	2,644	400	2,644
2018-01-15	2,605	2,639	2,605	2,639	1,200	2,639
2018-01-12	2,633	2,633	2,604	2,604	1,000	2,604
2018-01-11	2,595	2,595	2,595	2,595	200	2,595
2018-01-10	2,599	2,599	2,580	2,594	1,100	2,594
2018-01-09	2,597	2,635	2,551	2,632	3,400	2,632
2018-01-05	2,529	2,550	2,491	2,526	2,700	2,526
2018-01-04	2,524	2,525	2,450	2,450	3,900	2,450

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5283 (株)高見澤 の時系列データ [2018年度]

5283 (株)高見澤の時系列データ [2018年度]