5283 (株)高見澤の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,903	1,906	1,902	1,902	800	1,902
2022-12-29	1,921	1,921	1,905	1,905	34,500	1,905
2022-12-28	1,986	1,986	1,921	1,921	3,800	1,921
2022-12-27	1,986	1,986	1,986	1,986	200	1,986
2022-12-26	2,008	2,010	2,008	2,010	600	2,010
2022-12-23	2,000	2,000	2,000	2,000	100	2,000
2022-12-22	-	-	-	2,000	-	2,000
2022-12-21	2,000	2,000	2,000	2,000	400	2,000
2022-12-20	1,997	2,000	1,990	2,000	800	2,000
2022-12-19	2,004	2,006	1,986	1,986	300	1,986
2022-12-16	1,990	1,990	1,990	1,990	200	1,990
2022-12-15	2,004	2,004	1,988	1,988	400	1,988
2022-12-14	2,007	2,007	2,007	2,007	200	2,007
2022-12-13	-	-	-	1,993	-	1,993
2022-12-12	-	-	-	1,993	-	1,993
2022-12-09	-	-	-	1,993	-	1,993
2022-12-08	1,993	1,993	1,993	1,993	400	1,993
2022-12-07	1,961	2,009	1,961	2,009	400	2,009
2022-12-06	2,004	2,004	2,004	2,004	200	2,004
2022-12-05	2,001	2,001	2,000	2,000	300	2,000
2022-12-02	2,011	2,011	2,010	2,010	800	2,010
2022-12-01	2,011	2,020	2,011	2,020	900	2,020
2022-11-30	-	-	-	2,011	-	2,011
2022-11-29	2,009	2,011	2,004	2,011	2,800	2,011
2022-11-28	1,993	1,993	1,991	1,991	1,100	1,991
2022-11-25	1,977	1,977	1,977	1,977	700	1,977
2022-11-24	1,953	1,960	1,953	1,960	900	1,960
2022-11-22	1,950	1,950	1,950	1,950	700	1,950
2022-11-21	1,945	1,945	1,945	1,945	200	1,945
2022-11-18	-	-	-	1,945	-	1,945
2022-11-17	1,935	1,945	1,935	1,945	300	1,945
2022-11-16	1,945	1,945	1,945	1,945	500	1,945
2022-11-15	-	-	-	1,938	-	1,938
2022-11-14	1,938	1,938	1,938	1,938	200	1,938
2022-11-11	1,952	1,952	1,927	1,927	200	1,927
2022-11-10	1,935	1,978	1,935	1,978	2,400	1,978
2022-11-09	1,926	1,926	1,926	1,926	100	1,926
2022-11-08	1,914	1,918	1,914	1,918	1,400	1,918
2022-11-07	1,891	1,900	1,891	1,900	400	1,900
2022-11-04	-	-	-	1,891	-	1,891
2022-11-02	1,889	1,891	1,889	1,891	300	1,891
2022-11-01	-	-	-	1,867	-	1,867
2022-10-31	-	-	-	1,867	-	1,867
2022-10-28	-	-	-	1,867	-	1,867
2022-10-27	-	-	-	1,867	-	1,867
2022-10-26	1,922	1,922	1,867	1,867	400	1,867
2022-10-25	1,894	1,900	1,894	1,900	800	1,900
2022-10-24	1,880	1,886	1,880	1,880	1,700	1,880
2022-10-21	-	-	-	1,877	-	1,877
2022-10-20	1,877	1,877	1,877	1,877	700	1,877
2022-10-19	1,852	1,880	1,851	1,851	700	1,851
2022-10-18	1,900	1,900	1,860	1,861	900	1,861
2022-10-17	1,900	1,900	1,900	1,900	600	1,900
2022-10-14	1,900	1,906	1,900	1,906	500	1,906
2022-10-13	-	-	-	1,900	-	1,900
2022-10-12	1,900	1,900	1,900	1,900	100	1,900
2022-10-11	-	-	-	1,880	-	1,880
2022-10-07	-	-	-	1,880	-	1,880
2022-10-06	-	-	-	1,880	-	1,880
2022-10-05	-	-	-	1,880	-	1,880
2022-10-04	-	-	-	1,880	-	1,880
2022-10-03	1,880	1,880	1,880	1,880	100	1,880
2022-09-30	-	-	-	1,852	-	1,852
2022-09-29	-	-	-	1,852	-	1,852
2022-09-28	1,876	1,876	1,852	1,852	900	1,852
2022-09-27	1,945	1,945	1,876	1,876	1,200	1,876
2022-09-26	1,944	1,944	1,944	1,944	600	1,944
2022-09-22	1,916	1,916	1,916	1,916	100	1,916
2022-09-21	1,890	1,890	1,890	1,890	100	1,890
2022-09-20	1,890	1,890	1,890	1,890	200	1,890
2022-09-16	-	-	-	1,890	-	1,890
2022-09-15	1,890	1,890	1,890	1,890	200	1,890
2022-09-14	1,895	1,895	1,890	1,890	500	1,890
2022-09-13	1,891	1,891	1,891	1,891	200	1,891
2022-09-12	-	-	-	1,891	-	1,891
2022-09-09	1,900	1,900	1,891	1,891	1,100	1,891
2022-09-08	1,894	1,894	1,885	1,885	400	1,885
2022-09-07	1,890	1,890	1,890	1,890	2,400	1,890
2022-09-06	1,890	1,890	1,890	1,890	200	1,890
2022-09-05	1,890	1,890	1,890	1,890	100	1,890
2022-09-02	1,900	1,900	1,890	1,890	400	1,890
2022-09-01	-	-	-	1,913	-	1,913
2022-08-31	1,913	1,913	1,913	1,913	300	1,913
2022-08-30	1,915	1,915	1,914	1,915	300	1,915
2022-08-29	1,929	1,929	1,913	1,915	900	1,915
2022-08-26	1,948	1,948	1,938	1,938	400	1,938
2022-08-25	1,946	1,946	1,934	1,934	700	1,934
2022-08-24	1,948	1,948	1,934	1,934	600	1,934
2022-08-23	1,946	1,949	1,936	1,936	700	1,936
2022-08-22	-	-	-	1,946	-	1,946
2022-08-19	1,946	1,946	1,946	1,946	100	1,946
2022-08-18	1,940	1,948	1,933	1,948	500	1,948
2022-08-17	1,945	1,950	1,939	1,940	1,900	1,940
2022-08-16	1,965	1,965	1,951	1,951	1,800	1,951
2022-08-15	1,985	1,985	1,929	1,959	1,400	1,959
2022-08-12	2,000	2,000	1,990	1,999	700	1,999
2022-08-10	-	-	-	2,016	-	2,016
2022-08-09	2,039	2,041	2,016	2,016	600	2,016
2022-08-08	2,016	2,016	2,015	2,015	700	2,015
2022-08-05	2,017	2,017	2,016	2,016	500	2,016
2022-08-04	-	-	-	2,022	-	2,022
2022-08-03	2,025	2,025	2,022	2,022	300	2,022
2022-08-02	-	-	-	2,067	-	2,067
2022-08-01	2,067	2,067	2,067	2,067	200	2,067
2022-07-29	2,022	2,049	2,022	2,049	1,700	2,049
2022-07-28	2,070	2,078	2,055	2,055	600	2,055
2022-07-27	2,060	2,070	2,055	2,070	400	2,070
2022-07-26	2,060	2,060	2,041	2,060	600	2,060
2022-07-25	2,066	2,066	2,060	2,060	500	2,060
2022-07-22	2,042	2,042	2,042	2,042	100	2,042
2022-07-21	2,030	2,030	2,030	2,030	100	2,030
2022-07-20	-	-	-	2,032	-	2,032
2022-07-19	-	-	-	2,032	-	2,032
2022-07-15	-	-	-	2,032	-	2,032
2022-07-14	-	-	-	2,032	-	2,032
2022-07-13	-	-	-	2,032	-	2,032
2022-07-12	2,032	2,032	2,032	2,032	100	2,032
2022-07-11	-	-	-	2,042	-	2,042
2022-07-08	2,041	2,042	2,041	2,042	600	2,042
2022-07-07	2,041	2,041	2,041	2,041	100	2,041
2022-07-06	2,041	2,041	2,041	2,041	100	2,041
2022-07-05	2,051	2,051	2,041	2,041	300	2,041
2022-07-04	2,056	2,056	2,051	2,051	500	2,051
2022-07-01	2,050	2,080	2,031	2,056	1,100	2,056
2022-06-30	2,083	2,083	2,056	2,056	55,300	2,056
2022-06-29	2,103	2,103	2,066	2,082	1,200	2,082
2022-06-28	2,181	2,181	2,165	2,165	2,700	2,165
2022-06-27	2,226	2,226	2,176	2,181	1,900	2,181
2022-06-24	2,143	2,176	2,143	2,176	600	2,176
2022-06-23	-	-	-	2,179	-	2,179
2022-06-22	-	-	-	2,179	-	2,179
2022-06-21	2,112	2,179	2,112	2,179	900	2,179
2022-06-20	2,134	2,150	2,120	2,145	700	2,145
2022-06-17	2,130	2,134	2,130	2,134	300	2,134
2022-06-16	2,130	2,130	2,130	2,130	100	2,130
2022-06-15	2,135	2,135	2,130	2,130	800	2,130
2022-06-14	2,154	2,154	2,154	2,154	100	2,154
2022-06-13	2,130	2,154	2,130	2,154	400	2,154
2022-06-10	2,155	2,155	2,155	2,155	200	2,155
2022-06-09	2,146	2,146	2,146	2,146	100	2,146
2022-06-08	2,142	2,149	2,142	2,146	1,300	2,146
2022-06-07	2,150	2,150	2,149	2,149	300	2,149
2022-06-06	2,130	2,160	2,130	2,160	400	2,160
2022-06-03	2,148	2,148	2,130	2,130	300	2,130
2022-06-02	2,127	2,127	2,127	2,127	200	2,127
2022-06-01	2,116	2,147	2,116	2,143	1,200	2,143
2022-05-31	2,157	2,157	2,150	2,150	300	2,150
2022-05-30	2,151	2,160	2,151	2,157	700	2,157
2022-05-27	2,185	2,185	2,185	2,185	100	2,185
2022-05-26	2,177	2,185	2,177	2,185	400	2,185
2022-05-25	2,172	2,172	2,171	2,171	300	2,171
2022-05-24	2,173	2,173	2,173	2,173	100	2,173
2022-05-23	2,153	2,173	2,153	2,173	200	2,173
2022-05-20	2,153	2,153	2,153	2,153	100	2,153
2022-05-19	-	-	-	2,153	-	2,153
2022-05-18	2,154	2,156	2,153	2,153	500	2,153
2022-05-17	2,190	2,190	2,188	2,188	200	2,188
2022-05-16	2,188	2,190	2,187	2,190	600	2,190
2022-05-13	2,153	2,188	2,153	2,188	500	2,188
2022-05-12	2,186	2,186	2,153	2,153	300	2,153
2022-05-11	-	-	-	2,186	-	2,186
2022-05-10	2,186	2,186	2,186	2,186	100	2,186
2022-05-09	2,132	2,198	2,132	2,198	900	2,198
2022-05-06	-	-	-	2,132	-	2,132
2022-05-02	2,132	2,132	2,132	2,132	400	2,132
2022-04-28	2,132	2,132	2,132	2,132	400	2,132
2022-04-27	2,182	2,182	2,182	2,182	300	2,182
2022-04-26	2,184	2,184	2,184	2,184	100	2,184
2022-04-25	2,172	2,193	2,134	2,134	700	2,134
2022-04-22	2,122	2,122	2,122	2,122	100	2,122
2022-04-21	-	-	-	2,112	-	2,112
2022-04-20	-	-	-	2,112	-	2,112
2022-04-19	-	-	-	2,112	-	2,112
2022-04-18	-	-	-	2,112	-	2,112
2022-04-15	-	-	-	2,112	-	2,112
2022-04-14	2,112	2,112	2,112	2,112	100	2,112
2022-04-13	-	-	-	2,130	-	2,130
2022-04-12	2,176	2,177	2,130	2,130	400	2,130
2022-04-11	2,136	2,150	2,114	2,150	400	2,150
2022-04-08	2,170	2,177	2,155	2,177	900	2,177
2022-04-07	2,193	2,193	2,193	2,193	200	2,193
2022-04-06	2,167	2,167	2,167	2,167	100	2,167
2022-04-05	2,180	2,180	2,180	2,180	100	2,180
2022-04-04	2,106	2,180	2,106	2,180	400	2,180
2022-04-01	-	-	-	2,150	-	2,150
2022-03-31	2,137	2,150	2,137	2,150	600	2,150
2022-03-30	2,100	2,100	2,100	2,100	200	2,100
2022-03-29	2,100	2,100	2,100	2,100	300	2,100
2022-03-28	2,090	2,100	2,049	2,100	1,100	2,100
2022-03-25	2,094	2,095	2,094	2,095	500	2,095
2022-03-24	-	-	-	2,056	-	2,056
2022-03-23	2,050	2,056	2,050	2,056	700	2,056
2022-03-22	2,065	2,065	2,055	2,065	800	2,065
2022-03-18	-	-	-	2,055	-	2,055
2022-03-17	-	-	-	2,055	-	2,055
2022-03-16	2,047	2,055	2,047	2,055	400	2,055
2022-03-15	2,044	2,044	2,042	2,044	300	2,044
2022-03-14	-	-	-	2,010	-	2,010
2022-03-11	2,010	2,010	2,010	2,010	100	2,010
2022-03-10	2,010	2,010	2,010	2,010	200	2,010
2022-03-09	2,010	2,010	2,010	2,010	100	2,010
2022-03-08	2,021	2,021	2,011	2,011	2,200	2,011
2022-03-07	2,051	2,051	2,050	2,050	300	2,050
2022-03-04	2,099	2,099	2,099	2,099	200	2,099
2022-03-03	-	-	-	2,099	-	2,099
2022-03-02	-	-	-	2,099	-	2,099
2022-03-01	-	-	-	2,099	-	2,099
2022-02-28	2,141	2,141	2,099	2,099	300	2,099
2022-02-25	-	-	-	2,051	-	2,051
2022-02-24	-	-	-	2,051	-	2,051
2022-02-22	2,051	2,051	2,051	2,051	200	2,051
2022-02-21	-	-	-	2,080	-	2,080
2022-02-18	2,090	2,090	2,080	2,080	200	2,080
2022-02-17	2,091	2,091	2,091	2,091	100	2,091
2022-02-16	-	-	-	2,139	-	2,139
2022-02-15	-	-	-	2,139	-	2,139
2022-02-14	-	-	-	2,139	-	2,139
2022-02-10	-	-	-	2,139	-	2,139
2022-02-09	2,045	2,139	2,045	2,139	500	2,139
2022-02-08	2,045	2,045	2,045	2,045	100	2,045
2022-02-07	-	-	-	2,032	-	2,032
2022-02-04	2,032	2,032	2,032	2,032	200	2,032
2022-02-03	2,080	2,080	2,030	2,030	300	2,030
2022-02-02	2,059	2,070	2,048	2,048	400	2,048
2022-02-01	2,008	2,035	2,008	2,035	400	2,035
2022-01-31	2,034	2,036	2,034	2,036	400	2,036
2022-01-28	-	-	-	2,034	-	2,034
2022-01-27	2,070	2,070	2,034	2,034	500	2,034
2022-01-26	2,032	2,032	2,026	2,026	300	2,026
2022-01-25	2,099	2,099	2,050	2,050	800	2,050
2022-01-24	-	-	-	2,000	-	2,000
2022-01-21	-	-	-	2,000	-	2,000
2022-01-20	-	-	-	2,000	-	2,000
2022-01-19	2,016	2,016	2,000	2,000	1,000	2,000
2022-01-18	2,020	2,020	2,020	2,020	200	2,020
2022-01-17	-	-	-	2,054	-	2,054
2022-01-14	-	-	-	2,054	-	2,054
2022-01-13	-	-	-	2,054	-	2,054
2022-01-12	2,055	2,055	2,054	2,054	200	2,054
2022-01-11	-	-	-	2,029	-	2,029
2022-01-07	2,029	2,029	2,029	2,029	200	2,029
2022-01-06	2,075	2,075	2,029	2,029	200	2,029
2022-01-05	2,040	2,040	2,040	2,040	100	2,040
2022-01-04	2,041	2,041	2,041	2,041	200	2,041

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 [2022年度]

5283 (株)高見澤の時系列データ [2022年度]