1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2020年

5283 (株)高見澤 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8891,8891,8131,8132001,813
2020-12-291,8501,8751,8501,8754001,875
2020-12-281,8601,8601,8201,8301,2001,830
2020-12-251,8601,8601,8251,8253001,825
2020-12-24---1,842-1,842
2020-12-231,8231,8421,8221,8421,5001,842
2020-12-221,8491,8491,8271,8271,0001,827
2020-12-21---1,849-1,849
2020-12-181,8491,8491,8491,8495001,849
2020-12-171,8501,8751,8501,8755001,875
2020-12-161,8521,8541,8521,8543001,854
2020-12-15---1,849-1,849
2020-12-14---1,849-1,849
2020-12-11---1,849-1,849
2020-12-101,8461,8491,8461,8494001,849
2020-12-09---1,845-1,845
2020-12-081,8451,8451,8451,8452001,845
2020-12-071,8511,8641,8461,8469001,846
2020-12-041,8651,8651,8601,8602001,860
2020-12-031,8601,8601,8601,8602001,860
2020-12-021,8401,8501,8401,8504001,850
2020-12-01---1,825-1,825
2020-11-301,8421,8421,8251,8253001,825
2020-11-27---1,880-1,880
2020-11-261,8801,8801,8801,8801001,880
2020-11-251,8401,8401,8401,8402001,840
2020-11-241,8561,8561,8551,8553001,855
2020-11-20---1,856-1,856
2020-11-191,8561,8561,8561,8561001,856
2020-11-18---1,881-1,881
2020-11-171,8551,8811,8551,8814001,881
2020-11-161,8881,8881,8801,8803001,880
2020-11-13---1,888-1,888
2020-11-121,8881,8881,8881,8882001,888
2020-11-111,8741,9181,8741,9184001,918
2020-11-101,9001,9001,9001,9005001,900
2020-11-091,8801,9191,8801,9007001,900
2020-11-06---1,919-1,919
2020-11-051,9181,9191,9181,9195001,919
2020-11-04---1,920-1,920
2020-11-02---1,920-1,920
2020-10-30---1,920-1,920
2020-10-29---1,920-1,920
2020-10-28---1,934-1,934
2020-10-27---1,934-1,934
2020-10-261,9311,9341,9001,9349001,934
2020-10-231,8701,8921,8701,8926001,892
2020-10-221,8571,8701,8571,8702001,870
2020-10-21---1,870-1,870
2020-10-20---1,870-1,870
2020-10-19---1,870-1,870
2020-10-161,9011,9011,8701,8705001,870
2020-10-151,9101,9101,9101,9103001,910
2020-10-141,9191,9191,9191,9191001,919
2020-10-131,8811,8811,8811,8812001,881
2020-10-12---1,874-1,874
2020-10-091,9001,9001,8741,8744001,874
2020-10-081,8941,8941,8941,8944001,894
2020-10-071,8801,8921,8801,8924001,892
2020-10-061,8601,9051,8601,9053001,905
2020-10-051,8421,8541,8421,8542001,854
2020-10-021,8541,8561,8511,8515001,851
2020-09-301,8801,9101,8801,8944001,894
2020-09-291,8801,8801,8801,8802001,880
2020-09-281,8301,8301,8281,83045,4001,830
2020-09-251,8121,8521,8121,8305001,830
2020-09-241,8101,8361,8071,8305001,830
2020-09-231,8601,8601,8371,8409001,840
2020-09-18---1,879-1,879
2020-09-17---1,879-1,879
2020-09-161,8791,8791,8791,8791001,879
2020-09-15---1,850-1,850
2020-09-141,8461,8561,8461,8501,8001,850
2020-09-11---1,846-1,846
2020-09-101,8461,8461,8461,8463001,846
2020-09-091,8711,8711,8551,8559001,855
2020-09-081,8721,8721,8721,8721001,872
2020-09-071,8801,8811,8711,8717001,871
2020-09-041,8651,8801,8651,8802001,880
2020-09-031,8771,8771,8651,8655001,865
2020-09-021,8661,8661,8661,8661001,866
2020-09-011,8661,8661,8661,8661001,866
2020-08-311,8611,8711,8611,8713001,871
2020-08-281,8611,8611,8611,8611001,861
2020-08-27---1,861-1,861
2020-08-261,8851,8851,8611,8615001,861
2020-08-251,8921,8921,8651,8658,5001,865
2020-08-24---1,871-1,871
2020-08-211,8711,8711,8711,8711001,871
2020-08-201,8701,8701,8531,8563,2001,856
2020-08-191,8871,8871,8831,8841,5001,884
2020-08-18---1,887-1,887
2020-08-171,8721,8871,8721,8872001,887
2020-08-141,8751,8991,8711,8711,7001,871
2020-08-131,8571,8881,8501,8703,3001,870
2020-08-121,9091,9651,9051,9373,8001,937
2020-08-111,9071,9081,8901,8911,4001,891
2020-08-071,9001,9021,8831,8834001,883
2020-08-061,8851,9001,8711,8751,3001,875
2020-08-051,9011,9121,8801,9031,3001,903
2020-08-041,9271,9271,9121,9123001,912
2020-08-031,9271,9271,9021,9271,0001,927
2020-07-311,9201,9571,9021,9291,0001,929
2020-07-301,9761,9761,9361,9578001,957
2020-07-291,9851,9851,9101,9542,9001,954
2020-07-281,8882,0061,8881,9504,0001,950
2020-07-271,8701,8701,8491,8672,3001,867
2020-07-221,8301,8931,8301,8421,3001,842
2020-07-211,8441,8441,8221,8305001,830
2020-07-201,8421,8511,8171,8302,0001,830
2020-07-171,8551,8561,8281,8281,0001,828
2020-07-161,8801,8801,8601,8601,2001,860
2020-07-151,8801,8801,8801,8807001,880
2020-07-14---1,880-1,880
2020-07-131,8901,8901,8801,8805001,880
2020-07-10---1,915-1,915
2020-07-091,9531,9531,8901,9151,1001,915
2020-07-081,9302,0251,9301,9536,2001,953
2020-07-071,8351,9001,8131,9001,9001,900
2020-07-061,8711,8711,8151,8163,2001,816
2020-07-031,8711,8711,8711,8714001,871
2020-07-02---1,897-1,897
2020-07-011,8821,8991,8811,8978001,897
2020-06-301,9301,9301,8821,8821,0001,882
2020-06-291,9551,9901,8931,9274,3001,927
2020-06-261,9942,0981,9942,0515,0002,051
2020-06-251,9521,9941,9521,9941,8001,994
2020-06-242,0942,0942,0032,0282,9002,028
2020-06-232,1452,1452,0932,0931,6002,093
2020-06-222,0902,0952,0872,0956002,095
2020-06-192,0502,0902,0502,0856002,085
2020-06-18---2,050-2,050
2020-06-172,0502,0502,0502,0502002,050
2020-06-162,0692,0832,0082,0832,4002,083
2020-06-152,0202,0502,0192,0501,5002,050
2020-06-121,9882,0191,9602,0194,5002,019
2020-06-111,9431,9791,9301,9791,4001,979
2020-06-101,9401,9401,9311,9314001,931
2020-06-091,9471,9601,9471,9603001,960
2020-06-081,9501,9581,9501,9504001,950
2020-06-051,9611,9611,9101,9471,3001,947
2020-06-041,9501,9851,9501,9854001,985
2020-06-031,9471,9851,9451,9856001,985
2020-06-021,9491,9511,9131,9452,4001,945
2020-06-011,8501,9281,8501,9282,2001,928
2020-05-291,7901,7901,7901,7901,0001,790
2020-05-281,7401,7761,7401,7658001,765
2020-05-271,6901,7131,6901,7111,1001,711
2020-05-261,6861,7391,6861,7394001,739
2020-05-251,7101,7901,7001,7081,2001,708
2020-05-221,6681,6681,6681,6681,0001,668
2020-05-21---1,643-1,643
2020-05-20---1,643-1,643
2020-05-191,6401,6431,6401,6433001,643
2020-05-18---1,680-1,680
2020-05-15---1,680-1,680
2020-05-141,6581,6831,6581,6804001,680
2020-05-13---1,655-1,655
2020-05-121,6801,6801,6101,6551,5001,655
2020-05-111,6451,6451,6391,6408001,640
2020-05-081,5081,5651,5041,5651,1001,565
2020-05-071,5481,5481,5481,5482001,548
2020-05-011,4901,4901,4901,4901001,490
2020-04-301,5001,5101,5001,5074001,507
2020-04-281,4891,4891,4891,4891001,489
2020-04-271,4871,4871,4831,4835001,483
2020-04-241,4501,4501,4501,4503001,450
2020-04-231,4501,4501,4501,4501001,450
2020-04-22---1,488-1,488
2020-04-21---1,488-1,488
2020-04-201,4881,4881,4881,4882001,488
2020-04-171,4791,4791,4701,4704001,470
2020-04-161,4001,4741,4001,4745001,474
2020-04-151,4741,4741,4741,4741001,474
2020-04-141,4151,4151,4141,4143001,414
2020-04-13---1,393-1,393
2020-04-101,4151,4151,3911,3931,0001,393
2020-04-09---1,428-1,428
2020-04-081,4301,4431,4281,4288001,428
2020-04-07---1,420-1,420
2020-04-06---1,420-1,420
2020-04-031,4201,4201,4201,4204001,420
2020-04-02---1,475-1,475
2020-04-011,4751,4751,4751,4752001,475
2020-03-311,4821,5001,4751,4755001,475
2020-03-301,5251,5251,5201,5204001,520
2020-03-271,5701,5701,5011,5251,0001,525
2020-03-261,5401,5851,5401,5856001,585
2020-03-251,4961,5001,4961,5002001,500
2020-03-241,3501,4701,3501,4665,3001,466
2020-03-231,2901,2901,2901,2901,0001,290
2020-03-19---1,290-1,290
2020-03-18---1,290-1,290
2020-03-171,2901,2911,2751,2901,3001,290
2020-03-161,2901,2941,2901,2945001,294
2020-03-131,3001,3001,2501,2901,3001,290
2020-03-121,4731,4901,4411,4418001,441
2020-03-11---1,483-1,483
2020-03-101,5631,5631,4501,4832,9001,483
2020-03-091,6251,6251,5701,5707001,570
2020-03-06---1,650-1,650
2020-03-05---1,650-1,650
2020-03-04---1,650-1,650
2020-03-031,6501,6501,6501,6501001,650
2020-03-021,6201,6201,6201,6204001,620
2020-02-281,7221,7221,6461,6461,4001,646
2020-02-271,8331,8331,7621,7621,4001,762
2020-02-261,8891,8901,8891,8907001,890
2020-02-251,8551,8551,8551,8557001,855
2020-02-21---1,855-1,855
2020-02-201,8551,8551,8551,8552001,855
2020-02-191,8501,8521,8501,8523001,852
2020-02-18---1,845-1,845
2020-02-171,8801,8801,8451,8457001,845
2020-02-141,8511,8801,8501,8802,2001,880
2020-02-131,8811,8821,8511,8511,9001,851
2020-02-121,9281,9281,8751,8772,4001,877
2020-02-101,8491,8681,8331,8496001,849
2020-02-071,8401,8401,8351,8353001,835
2020-02-061,8501,8501,8491,8492001,849
2020-02-051,8651,8651,8641,8657001,865
2020-02-041,8361,8431,8361,8433001,843
2020-02-03---1,836-1,836
2020-01-31---1,836-1,836
2020-01-301,8761,8761,8361,8364001,836
2020-01-291,8751,8991,8751,8761,0001,876
2020-01-281,8711,9021,8711,8759001,875
2020-01-271,8891,8891,8441,8711,1001,871
2020-01-241,8891,8891,8891,8894001,889
2020-01-231,8571,8891,8571,8894001,889
2020-01-221,8541,8541,8521,8522001,852
2020-01-211,8301,8521,8301,8524001,852
2020-01-201,8311,8311,8311,8311001,831
2020-01-171,8311,8311,8311,8312001,831
2020-01-16---1,823-1,823
2020-01-151,8261,8261,8231,8233001,823
2020-01-141,8601,8601,8511,8517001,851
2020-01-101,8601,8601,8601,8601001,860
2020-01-091,9011,9011,8551,8701,1001,870
2020-01-081,9011,9011,8961,9018001,901
2020-01-07---1,901-1,901
2020-01-061,8701,9011,8701,9018001,901

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