1. HOME >
  2. 株価時系列 >
  3. 5283 >
  4. 2023年

5283 (株)高見澤 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,9992,9992,9992,9992002,999
2023-12-283,0103,0102,9302,9307002,930
2023-12-27---3,050-3,050
2023-12-263,0353,0503,0353,0502003,050
2023-12-253,0753,0753,0353,0353003,035
2023-12-223,0003,0002,9512,9513002,951
2023-12-213,0003,0003,0003,0001003,000
2023-12-202,9252,9972,9122,9975002,997
2023-12-192,8992,9002,8992,9005002,900
2023-12-18---2,879-2,879
2023-12-152,8792,8792,8792,8791002,879
2023-12-142,8552,8552,8432,8433002,843
2023-12-13---2,897-2,897
2023-12-122,8462,8972,8462,8974002,897
2023-12-11---2,849-2,849
2023-12-08---2,849-2,849
2023-12-07---2,849-2,849
2023-12-06---2,849-2,849
2023-12-05---2,849-2,849
2023-12-042,8992,8992,8492,8492002,849
2023-12-01---2,899-2,899
2023-11-302,8992,8992,8992,8992002,899
2023-11-29---2,899-2,899
2023-11-28---2,899-2,899
2023-11-272,8992,8992,8992,8995002,899
2023-11-24---2,814-2,814
2023-11-222,8132,8142,8132,8142002,814
2023-11-21---2,802-2,802
2023-11-202,8022,8022,8022,8023002,802
2023-11-172,8072,8072,8072,8072002,807
2023-11-162,8552,8552,8202,8205002,820
2023-11-152,8722,8722,8722,8721002,872
2023-11-14---2,872-2,872
2023-11-132,9292,9292,8722,8727002,872
2023-11-102,9322,9322,9302,9307002,930
2023-11-092,9332,9352,9332,9352002,935
2023-11-082,9402,9792,9402,9794002,979
2023-11-072,9312,9312,9312,9311002,931
2023-11-062,9302,9302,9302,9305002,930
2023-11-022,9302,9302,9302,9302002,930
2023-11-012,9472,9472,8802,9309002,930
2023-10-31---2,997-2,997
2023-10-302,9972,9972,9972,9971002,997
2023-10-272,9992,9992,9992,9992002,999
2023-10-262,8842,9102,8842,9104002,910
2023-10-252,9302,9302,8842,8844002,884
2023-10-242,9392,9392,9302,9305002,930
2023-10-232,8852,9462,8722,9464002,946
2023-10-20---2,840-2,840
2023-10-192,8602,8602,8402,8404002,840
2023-10-18---2,867-2,867
2023-10-172,8672,8672,8672,8675002,867
2023-10-162,8952,8952,8672,8673002,867
2023-10-13---2,895-2,895
2023-10-122,8952,8952,8952,8952002,895
2023-10-112,8762,8762,8762,8761002,876
2023-10-102,8302,8302,8302,8302002,830
2023-10-062,8002,8282,7862,8281,0002,828
2023-10-052,8002,8492,7802,7851,2002,785
2023-10-04---2,850-2,850
2023-10-032,9362,9362,8502,8501,0002,850
2023-10-022,9362,9672,9362,9364002,936
2023-09-292,9692,9692,9682,9682002,968
2023-09-282,9903,1102,9902,9915002,991
2023-09-273,0203,0202,9912,9917002,991
2023-09-263,0203,0203,0203,0202003,020
2023-09-253,0203,0402,9983,0253,3003,025
2023-09-222,9682,9682,9532,9686002,968
2023-09-212,8532,9652,8532,9651,7002,965
2023-09-202,8602,8622,8602,8622002,862
2023-09-192,8432,8722,8432,8529002,852
2023-09-152,8362,8382,8162,8188002,818
2023-09-14---2,786-2,786
2023-09-132,7732,7862,7732,7862002,786
2023-09-122,8442,8442,8442,8442002,844
2023-09-112,8132,8632,8132,8443002,844
2023-09-08---2,763-2,763
2023-09-072,7662,7662,7632,7632002,763
2023-09-062,7352,7502,7352,7508002,750
2023-09-05---2,750-2,750
2023-09-042,7182,7502,7062,7509002,750
2023-09-01---2,702-2,702
2023-08-312,7342,7492,7022,7022,5002,702
2023-08-302,6732,7502,6732,7071,7002,707
2023-08-292,6642,6802,6642,6774002,677
2023-08-282,6622,6752,6552,6758002,675
2023-08-252,6772,6772,6622,6624002,662
2023-08-242,6432,6532,6432,6533002,653
2023-08-23---2,645-2,645
2023-08-222,6482,6482,6452,6454002,645
2023-08-212,6372,6772,6372,6486002,648
2023-08-182,6552,6962,6552,6895002,689
2023-08-172,6752,6872,6752,6876002,687
2023-08-162,7112,7152,7042,7041,1002,704
2023-08-152,6962,7112,6962,7119002,711
2023-08-142,6202,6962,6202,6964,0002,696
2023-08-102,5702,5702,5702,5701002,570
2023-08-092,5832,5832,5832,5832002,583
2023-08-082,5652,5932,5652,5833,7002,583
2023-08-072,4792,5272,4792,5271,1002,527
2023-08-042,4702,4702,4672,4678002,467
2023-08-032,4752,4752,4752,4751002,475
2023-08-02---2,475-2,475
2023-08-012,4802,4802,4752,4753002,475
2023-07-312,4982,4982,4672,4672002,467
2023-07-28---2,498-2,498
2023-07-27---2,498-2,498
2023-07-262,5282,5282,4782,4983002,498
2023-07-252,5282,5282,5282,5282002,528
2023-07-242,4912,5002,4912,5008002,500
2023-07-212,4602,4982,4522,4918002,491
2023-07-202,4802,4802,4532,4604002,460
2023-07-192,5042,5042,4902,4904002,490
2023-07-182,5002,5002,5002,5004002,500
2023-07-142,5482,5482,4982,5051,0002,505
2023-07-132,5002,5132,4992,4993002,499
2023-07-122,4732,4732,4732,4732002,473
2023-07-11---2,473-2,473
2023-07-102,4732,4732,4732,4732002,473
2023-07-072,4522,4802,4512,4809002,480
2023-07-06---2,480-2,480
2023-07-052,4802,4802,4802,4801002,480
2023-07-042,4802,5032,4802,4823002,482
2023-07-032,5012,5052,5002,5058002,505
2023-06-302,4732,4832,4732,4834002,483
2023-06-292,5002,5002,4132,47759,1002,477
2023-06-282,6112,6112,5792,5841,4002,584
2023-06-272,5872,6122,5792,5811,5002,581
2023-06-262,6122,6122,5862,5862,4002,586
2023-06-232,6222,6722,5932,6122,7002,612
2023-06-222,6002,6502,5952,6121,8002,612
2023-06-212,5952,5952,5902,5906002,590
2023-06-202,5902,6032,5902,6027002,602
2023-06-192,6032,6032,5952,6021,3002,602
2023-06-162,6162,6162,5802,6039002,603
2023-06-152,6162,6162,6152,6152002,615
2023-06-142,6202,6202,5992,6007002,600
2023-06-132,6202,6252,6062,6256002,625
2023-06-122,6042,6062,6042,6062002,606
2023-06-092,5972,5992,5972,5995002,599
2023-06-082,5682,5972,5662,5971,0002,597
2023-06-072,5752,6182,5752,5766002,576
2023-06-062,5672,6242,5672,6242,2002,624
2023-06-052,5732,6012,5702,5702,7002,570
2023-06-022,5662,5672,5602,5671,5002,567
2023-06-012,5672,5672,5672,5672002,567
2023-05-312,5682,5732,5422,5452,7002,545
2023-05-302,5602,5812,5602,5811,9002,581
2023-05-292,5472,6002,5472,5511,0002,551
2023-05-262,5362,5362,5302,5303002,530
2023-05-252,5542,5542,5332,5336002,533
2023-05-242,5002,5372,5002,5372,1002,537
2023-05-232,5402,5502,5402,5413002,541
2023-05-222,5352,5352,5352,5351002,535
2023-05-192,5362,5362,5302,5306002,530
2023-05-182,5542,5652,5402,5657002,565
2023-05-172,5502,5672,5302,5381,1002,538
2023-05-162,5782,5782,5042,5203,0002,520
2023-05-152,6152,6432,6002,6012,5002,601
2023-05-122,5592,6782,5562,6134,1002,613
2023-05-112,6652,6652,5802,5897,5002,589
2023-05-102,4722,4722,4552,4652,0002,465
2023-05-092,4512,4762,4512,4633002,463
2023-05-082,4592,4602,4502,4501,1002,450
2023-05-022,4802,4802,4592,4597002,459
2023-05-012,4962,4982,4602,4912,3002,491
2023-04-282,4552,4882,4552,4881,2002,488
2023-04-272,4402,4402,4402,4402002,440
2023-04-262,4362,4402,4362,4405002,440
2023-04-252,4262,4542,4262,4362,3002,436
2023-04-242,4632,4762,4622,4764002,476
2023-04-212,4842,4952,4802,4957002,495
2023-04-202,4952,5012,4882,4886002,488
2023-04-192,4922,4922,4922,4921002,492
2023-04-182,4402,5082,4402,5069002,506
2023-04-172,4222,4902,4222,4907002,490
2023-04-142,3782,4222,3782,4226002,422
2023-04-132,3702,3802,3702,3804002,380
2023-04-122,3682,3682,3682,3682002,368
2023-04-112,3512,3512,3512,3518002,351
2023-04-102,3852,3852,3512,3511,1002,351
2023-04-072,4052,4052,3802,3805002,380
2023-04-062,4192,4192,4192,4191002,419
2023-04-052,4752,4772,4262,4261,1002,426
2023-04-042,4682,4722,4682,4726002,472
2023-04-032,4672,4882,4672,4681,2002,468
2023-03-312,4142,4182,4142,4183002,418
2023-03-302,4402,4432,4402,4434002,443
2023-03-292,4292,4362,4262,4265002,426
2023-03-282,4002,4002,3942,3949002,394
2023-03-272,4102,4102,3802,3902,4002,390
2023-03-242,4742,4742,4152,4151,4002,415
2023-03-232,4952,4982,4892,4899002,489
2023-03-222,5032,5032,4642,4951,6002,495
2023-03-202,4772,5002,4742,4987002,498
2023-03-172,5002,5002,4562,4601,6002,460
2023-03-162,4512,4642,3622,4641,4002,464
2023-03-152,4312,5052,4312,4943,0002,494
2023-03-14---2,431-2,431
2023-03-13---2,431-2,431
2023-03-102,4322,4322,4182,4316002,431
2023-03-092,3782,4402,3782,4338002,433
2023-03-082,4232,4282,3862,4284002,428
2023-03-072,3532,4292,3532,4291,6002,429
2023-03-062,3502,3552,3502,3517002,351
2023-03-032,3602,4002,3602,3854,1002,385
2023-03-022,2202,3482,2202,3486,4002,348
2023-03-012,2002,2182,1942,1949002,194
2023-02-282,2192,2192,1902,1957002,195
2023-02-272,2112,2112,1952,1951,0002,195
2023-02-242,1612,1612,1612,1611002,161
2023-02-22---2,161-2,161
2023-02-212,1612,1612,1612,1611002,161
2023-02-202,1952,1952,1892,1892002,189
2023-02-17---2,200-2,200
2023-02-162,1972,2002,1972,2005002,200
2023-02-152,1762,1762,1762,1764002,176
2023-02-142,1762,1762,1762,1763002,176
2023-02-132,1452,1602,1452,1602,0002,160
2023-02-102,1112,1362,1112,1362002,136
2023-02-092,0802,1652,0802,1092,4002,109
2023-02-082,0022,0302,0022,0301,9002,030
2023-02-071,9721,9721,9721,9721001,972
2023-02-06---2,001-2,001
2023-02-032,0012,0012,0012,0011002,001
2023-02-02---2,030-2,030
2023-02-01---2,030-2,030
2023-01-31---2,030-2,030
2023-01-302,0102,0302,0002,0307002,030
2023-01-271,9992,0001,9992,0004002,000
2023-01-261,9951,9951,9951,9952001,995
2023-01-251,9861,9901,9861,9907001,990
2023-01-241,9291,9901,9281,9902,0001,990
2023-01-231,9151,9291,8851,9296001,929
2023-01-201,8841,8841,8801,8804001,880
2023-01-191,8851,8851,8841,8844001,884
2023-01-181,8901,8901,8901,8902001,890
2023-01-171,8851,8851,8851,8851001,885
2023-01-161,8701,8701,8551,8701,7001,870
2023-01-131,9151,9151,8911,8911,4001,891
2023-01-12---1,928-1,928
2023-01-11---1,928-1,928
2023-01-101,9201,9281,9201,9283001,928
2023-01-06---1,920-1,920
2023-01-051,9191,9201,9031,9204001,920
2023-01-041,9021,9021,9001,9004001,900

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