1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2021年

5283 (株)高見澤 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,016-2,016
2021-12-29---2,016-2,016
2021-12-282,0472,0472,0112,0166002,016
2021-12-272,1292,1292,0512,06055,7002,060
2021-12-242,0202,0522,0062,0524002,052
2021-12-232,0012,0202,0012,0203002,020
2021-12-222,0012,0012,0012,0011002,001
2021-12-212,0502,0502,0202,0209002,020
2021-12-202,1302,1301,9972,0505,5002,050
2021-12-172,1302,1302,1302,1303002,130
2021-12-162,1412,1412,1412,1415002,141
2021-12-15---2,141-2,141
2021-12-14---2,141-2,141
2021-12-13---2,141-2,141
2021-12-10---2,141-2,141
2021-12-09---2,141-2,141
2021-12-08---2,141-2,141
2021-12-07---2,141-2,141
2021-12-062,1412,1412,1412,1411002,141
2021-12-032,0912,1412,0912,1413002,141
2021-12-02---2,101-2,101
2021-12-012,1012,1012,1012,1011,1002,101
2021-11-30---2,101-2,101
2021-11-292,1012,1012,1012,1012002,101
2021-11-262,1982,1982,1452,1453002,145
2021-11-252,2042,2042,1372,1717002,171
2021-11-24---2,188-2,188
2021-11-222,1402,1962,1372,1881,0002,188
2021-11-192,1402,1402,1402,1401002,140
2021-11-18---2,143-2,143
2021-11-17---2,143-2,143
2021-11-16---2,143-2,143
2021-11-15---2,143-2,143
2021-11-12---2,143-2,143
2021-11-11---2,143-2,143
2021-11-10---2,143-2,143
2021-11-09---2,143-2,143
2021-11-082,1122,1432,1122,1432002,143
2021-11-05---2,128-2,128
2021-11-042,1102,1282,1102,1283002,128
2021-11-022,1512,1532,1512,1533002,153
2021-11-01---2,178-2,178
2021-10-292,1782,1782,1782,1782002,178
2021-10-28---2,182-2,182
2021-10-27---2,182-2,182
2021-10-26---2,182-2,182
2021-10-252,2072,2072,1572,1821,1002,182
2021-10-222,1852,1852,1852,1851002,185
2021-10-21---2,171-2,171
2021-10-202,1712,1712,1712,1711002,171
2021-10-19---2,182-2,182
2021-10-182,1822,1822,1822,1821002,182
2021-10-15---2,199-2,199
2021-10-142,2282,2282,1972,1994002,199
2021-10-132,1582,1582,1582,1582002,158
2021-10-122,1652,1682,1602,1609002,160
2021-10-11---2,154-2,154
2021-10-082,1542,1542,1542,1542002,154
2021-10-072,1542,1542,1542,1541002,154
2021-10-062,1432,1542,1022,1546002,154
2021-10-052,1872,1932,1872,1932002,193
2021-10-04---2,237-2,237
2021-10-012,2372,2372,2372,2373002,237
2021-09-30---2,237-2,237
2021-09-29---2,237-2,237
2021-09-282,2372,2372,2372,2372002,237
2021-09-272,2342,2342,2332,2334002,233
2021-09-242,2352,2352,2352,2351002,235
2021-09-222,2352,2352,2352,2351002,235
2021-09-212,2482,2482,2482,2482002,248
2021-09-17---2,239-2,239
2021-09-162,2392,2392,2392,2392002,239
2021-09-152,1902,1902,1902,1902002,190
2021-09-14---2,239-2,239
2021-09-132,2392,2392,2392,2391002,239
2021-09-10---2,240-2,240
2021-09-092,2402,2402,2402,2402,0002,240
2021-09-08---2,200-2,200
2021-09-07---2,200-2,200
2021-09-062,2002,2002,2002,2001002,200
2021-09-03---2,171-2,171
2021-09-02---2,171-2,171
2021-09-012,2102,2102,1712,1713002,171
2021-08-312,2092,2092,2092,2092002,209
2021-08-302,1582,1922,1582,1923002,192
2021-08-272,2082,2082,2082,2082002,208
2021-08-262,2082,2082,2082,2082002,208
2021-08-252,1972,1972,1872,1914002,191
2021-08-242,1212,1922,1202,1921,2002,192
2021-08-232,1252,1332,1232,1231,3002,123
2021-08-202,1542,1542,1542,1542002,154
2021-08-19---2,180-2,180
2021-08-182,1802,1802,1802,1801002,180
2021-08-172,1882,2092,1882,1885002,188
2021-08-162,2052,2052,1992,2001,0002,200
2021-08-132,3052,3052,2002,2056,3002,205
2021-08-122,3522,3562,3212,3481,6002,348
2021-08-112,3552,3792,3502,3601,8002,360
2021-08-10---2,355-2,355
2021-08-062,3672,3672,3552,3552002,355
2021-08-052,3552,3552,3552,3551002,355
2021-08-042,3272,3272,3272,3273002,327
2021-08-032,3222,3222,3222,3222002,322
2021-08-022,3212,3512,3212,3513002,351
2021-07-302,3522,3932,3502,3505002,350
2021-07-29---2,368-2,368
2021-07-282,4002,4002,3682,3682002,368
2021-07-272,3602,4022,3602,4024002,402
2021-07-262,4202,4202,3502,3601,2002,360
2021-07-212,3522,3702,3522,3704002,370
2021-07-202,3312,3412,3312,3413002,341
2021-07-192,3992,3992,3702,3704002,370
2021-07-162,4002,4002,4002,4002002,400
2021-07-15---2,411-2,411
2021-07-142,4112,4242,4112,4113002,411
2021-07-132,4032,4102,4012,4104002,410
2021-07-122,4052,4052,4052,4054002,405
2021-07-092,4032,4032,4032,4033002,403
2021-07-082,4052,4052,4052,4053002,405
2021-07-072,4002,4392,4002,4026002,402
2021-07-062,4252,4252,4162,4163002,416
2021-07-052,4152,4652,4152,4509002,450
2021-07-022,4052,4452,4052,4206002,420
2021-07-012,4502,4502,4492,44953,6002,449
2021-06-302,4152,4522,4152,4503002,450
2021-06-292,4112,4612,4112,4162,9002,416
2021-06-282,4562,5352,4552,5353,4002,535
2021-06-252,4902,4902,4702,4701,7002,470
2021-06-242,4982,4982,4852,4901,3002,490
2021-06-232,4842,4992,4822,4992,3002,499
2021-06-222,5082,5102,5082,5107002,510
2021-06-212,5092,5132,5002,5134002,513
2021-06-182,5032,5102,4952,4957002,495
2021-06-172,5002,5002,4822,4828002,482
2021-06-162,5002,5002,4792,4966002,496
2021-06-152,5102,5102,4792,4793002,479
2021-06-142,4902,5042,4742,5046002,504
2021-06-112,4982,4992,4982,4985002,498
2021-06-102,5152,5152,5112,5113002,511
2021-06-092,5152,5152,5152,5152002,515
2021-06-08---2,520-2,520
2021-06-072,4912,5202,4912,5204002,520
2021-06-042,5002,5342,4912,4919002,491
2021-06-032,5362,5362,5152,5154002,515
2021-06-022,5352,5352,5052,5053002,505
2021-06-012,5132,5282,5132,5284002,528
2021-05-312,4992,5122,4992,5105002,510
2021-05-282,4812,4992,4812,4993002,499
2021-05-272,5132,5132,4792,4792002,479
2021-05-262,5182,5182,4952,4956002,495
2021-05-252,4992,5262,4992,5205002,520
2021-05-24---2,473-2,473
2021-05-212,4732,4732,4732,4731002,473
2021-05-202,4262,5202,4262,4732,4002,473
2021-05-192,3812,4132,3812,4095002,409
2021-05-182,4102,4102,4072,4093002,409
2021-05-172,4322,4322,4322,4322002,432
2021-05-142,4532,4572,3862,3864,1002,386
2021-05-132,5092,5092,4722,4967002,496
2021-05-122,5852,5852,4562,4907,5002,490
2021-05-112,5482,5852,5412,5851,3002,585
2021-05-102,5202,5502,5202,5489002,548
2021-05-072,4982,5092,4982,5091,8002,509
2021-05-062,4422,4782,4422,4784002,478
2021-04-302,4502,4502,4392,4392002,439
2021-04-282,4282,4412,4282,4415002,441
2021-04-27---2,470-2,470
2021-04-262,4702,4702,4702,4702002,470
2021-04-232,4702,4702,4702,4703002,470
2021-04-222,4872,4872,4472,4709002,470
2021-04-212,4032,4412,4032,4401,1002,440
2021-04-202,4702,4802,4702,4809002,480
2021-04-192,4702,4722,4672,4721,3002,472
2021-04-16---2,429-2,429
2021-04-15---2,429-2,429
2021-04-142,5002,5002,4162,4293,3002,429
2021-04-132,5102,5412,5102,5413002,541
2021-04-12---2,533-2,533
2021-04-092,5412,5412,4942,5331,5002,533
2021-04-082,5412,5412,5412,5412002,541
2021-04-072,5502,5502,4922,5412,2002,541
2021-04-062,5292,5402,4792,5302,1002,530
2021-04-052,4902,5142,4892,5108002,510
2021-04-022,5002,5002,4802,4803002,480
2021-04-012,4892,5002,4802,5001,7002,500
2021-03-312,4872,4972,4662,4661,5002,466
2021-03-302,4842,4892,4602,4889002,488
2021-03-292,4552,4862,4552,4851,7002,485
2021-03-262,4272,4872,4272,4531,3002,453
2021-03-252,4242,4502,4002,4191,4002,419
2021-03-242,3992,3992,3882,3883002,388
2021-03-232,4392,4392,4002,4006002,400
2021-03-222,3162,3992,3162,3999002,399
2021-03-192,3152,3602,3152,3601,6002,360
2021-03-182,2822,2822,2812,2812002,281
2021-03-17---2,279-2,279
2021-03-162,3052,3052,2672,2794002,279
2021-03-152,2652,2652,2652,2652002,265
2021-03-122,2652,2652,2572,2646002,264
2021-03-112,2992,3502,2992,3342,7002,334
2021-03-102,2742,2902,2742,2901,8002,290
2021-03-092,1892,2302,1892,2253,8002,225
2021-03-082,1612,1612,1612,1613002,161
2021-03-052,1632,1632,1162,1616002,161
2021-03-042,1302,1642,1152,1641,2002,164
2021-03-032,1102,1112,1102,1116002,111
2021-03-02---2,101-2,101
2021-03-012,1012,1012,1012,1014002,101
2021-02-262,1442,1442,1102,1104002,110
2021-02-252,1312,1332,1122,1288002,128
2021-02-242,1052,1502,1052,1309002,130
2021-02-222,1182,1302,1182,1197002,119
2021-02-192,1292,1292,1292,1292002,129
2021-02-182,1312,1402,1312,1406002,140
2021-02-172,1802,1802,1402,1403002,140
2021-02-162,1802,2002,1482,1482,1002,148
2021-02-152,1642,1992,1642,1788002,178
2021-02-122,1042,1202,1042,1115002,111
2021-02-102,0842,1802,0842,1514,9002,151
2021-02-092,0192,1502,0192,0845,7002,084
2021-02-081,9801,9801,9401,9405001,940
2021-02-051,9001,9301,9001,9016001,901
2021-02-041,9201,9201,8911,8914001,891
2021-02-031,8911,8911,8911,8911001,891
2021-02-021,8921,8921,8921,8921001,892
2021-02-011,9001,9201,9001,9206001,920
2021-01-291,8991,8991,8991,8991001,899
2021-01-281,8611,8611,8611,8611001,861
2021-01-271,8771,8771,8771,8773001,877
2021-01-261,8681,8681,8681,8681001,868
2021-01-251,8731,8731,8651,8684001,868
2021-01-221,8431,8751,8431,8485001,848
2021-01-211,8441,8501,8441,8501,2001,850
2021-01-201,8441,8441,8441,8441001,844
2021-01-19---1,845-1,845
2021-01-181,8451,8451,8451,8454001,845
2021-01-151,8321,8431,8321,8435001,843
2021-01-141,8601,8601,8441,8445001,844
2021-01-131,8691,8691,8631,8633001,863
2021-01-121,8681,8691,8681,8693001,869
2021-01-08---1,885-1,885
2021-01-071,8851,8851,8851,8852001,885
2021-01-06---1,850-1,850
2021-01-051,8211,8611,8211,8504001,850
2021-01-041,8141,8351,8141,8295001,829

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