高見澤(5283)の株価時系列情報
高見澤(5283)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/12/27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/12/26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/12/26 | 1 -> 1.10 分割 | ||||
| 1995/12/25 | 1,560 | 1,580 | 1,560 | 1,580 | 11,000 |
| 1995/12/22 | 1,560 | 1,580 | 1,550 | 1,550 | 16,000 |
| 1995/12/21 | 1,600 | 1,600 | 1,580 | 1,590 | 8,000 |
| 1995/12/20 | 1,550 | 1,600 | 1,550 | 1,600 | 43,000 |
| 1995/12/19 | 1,580 | 1,590 | 1,550 | 1,550 | 22,000 |
| 1995/12/18 | 1,530 | 1,550 | 1,530 | 1,550 | 20,000 |
| 1995/12/15 | 1,490 | 1,520 | 1,490 | 1,520 | 14,000 |
| 1995/12/14 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1995/12/13 | 1,510 | 1,510 | 1,450 | 1,450 | 23,000 |
| 1995/12/12 | 1,500 | 1,520 | 1,500 | 1,510 | 18,000 |
| 1995/12/11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1995/12/08 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1995/12/07 | 1,470 | 1,480 | 1,470 | 1,470 | 4,000 |
| 1995/12/06 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 |
| 1995/12/05 | 1,420 | 1,470 | 1,410 | 1,470 | 12,000 |
| 1995/12/04 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/12/01 | 1,400 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1995/11/29 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 |
| 1995/11/28 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1995/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/11/24 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1995/11/22 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1995/11/21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/11/17 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 |
| 1995/11/15 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1995/11/14 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 |
| 1995/11/13 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 |
| 1995/11/10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/11/09 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 |
| 1995/11/08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1995/11/06 | 1,380 | 1,440 | 1,380 | 1,390 | 11,000 |
| 1995/11/02 | 1,390 | 1,390 | 1,360 | 1,360 | 11,000 |
| 1995/11/01 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 |
| 1995/10/31 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 |
| 1995/10/30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/10/27 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 |
| 1995/10/26 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1995/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/10/24 | 1,420 | 1,440 | 1,380 | 1,440 | 4,000 |
| 1995/10/23 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 |
| 1995/10/20 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 |
| 1995/10/19 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1995/10/18 | 1,460 | 1,490 | 1,430 | 1,490 | 8,000 |
| 1995/10/17 | 1,460 | 1,500 | 1,450 | 1,500 | 7,000 |
| 1995/10/16 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1995/10/13 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1995/10/12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1995/10/11 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
| 1995/10/09 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1995/10/06 | 1,500 | 1,510 | 1,450 | 1,450 | 17,000 |
| 1995/10/05 | 1,520 | 1,590 | 1,500 | 1,500 | 11,000 |
| 1995/10/04 | 1,510 | 1,570 | 1,500 | 1,540 | 16,000 |
| 1995/10/03 | 1,460 | 1,510 | 1,460 | 1,460 | 10,000 |
| 1995/10/02 | 1,570 | 1,570 | 1,460 | 1,460 | 12,000 |
| 1995/09/29 | 1,660 | 1,660 | 1,570 | 1,570 | 28,000 |
| 1995/09/28 | 1,640 | 1,680 | 1,620 | 1,680 | 42,000 |
| 1995/09/27 | 1,600 | 1,640 | 1,550 | 1,640 | 43,000 |
| 1995/09/26 | 1,600 | 1,600 | 1,560 | 1,570 | 27,000 |
| 1995/09/25 | 1,650 | 1,650 | 1,600 | 1,610 | 17,000 |
| 1995/09/22 | 1,650 | 1,650 | 1,640 | 1,640 | 31,000 |
| 1995/09/21 | 1,650 | 1,690 | 1,650 | 1,660 | 88,000 |
| 1995/09/20 | 1,620 | 1,650 | 1,620 | 1,650 | 63,000 |
| 1995/09/19 | 1,600 | 1,620 | 1,600 | 1,600 | 57,000 |
| 1995/09/18 | 1,580 | 1,610 | 1,580 | 1,600 | 63,000 |
| 1995/09/14 | 1,570 | 1,600 | 1,560 | 1,570 | 23,000 |
| 1995/09/13 | 1,590 | 1,610 | 1,560 | 1,560 | 22,000 |
| 1995/09/12 | 1,550 | 1,590 | 1,500 | 1,560 | 15,000 |
| 1995/09/11 | 1,600 | 1,640 | 1,590 | 1,590 | 66,000 |
| 1995/09/08 | 1,570 | 1,600 | 1,560 | 1,590 | 76,000 |
| 1995/09/07 | 1,470 | 1,540 | 1,470 | 1,540 | 38,000 |
| 1995/09/06 | 1,480 | 1,480 | 1,450 | 1,480 | 38,000 |
| 1995/09/05 | 1,360 | 1,500 | 1,360 | 1,490 | 54,000 |
| 1995/09/04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/09/01 | 1,350 | 1,360 | 1,320 | 1,320 | 28,000 |
| 1995/08/31 | 1,360 | 1,380 | 1,360 | 1,360 | 6,000 |
| 1995/08/30 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1995/08/29 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 |
| 1995/08/28 | 1,350 | 1,390 | 1,340 | 1,380 | 7,000 |
| 1995/08/25 | 1,360 | 1,360 | 1,350 | 1,360 | 9,000 |
| 1995/08/24 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 |
| 1995/08/23 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 |
| 1995/08/22 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1995/08/21 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 |
| 1995/08/18 | 1,370 | 1,410 | 1,350 | 1,410 | 13,000 |
| 1995/08/17 | 1,390 | 1,390 | 1,320 | 1,370 | 11,000 |
| 1995/08/16 | 1,370 | 1,390 | 1,310 | 1,390 | 9,000 |
| 1995/08/15 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
| 1995/08/14 | 1,330 | 1,360 | 1,310 | 1,360 | 6,000 |
| 1995/08/11 | 1,350 | 1,370 | 1,330 | 1,330 | 8,000 |
| 1995/08/10 | 1,350 | 1,390 | 1,320 | 1,390 | 12,000 |
| 1995/08/09 | 1,370 | 1,390 | 1,370 | 1,370 | 3,000 |
| 1995/08/08 | 1,360 | 1,400 | 1,350 | 1,400 | 10,000 |
| 1995/08/07 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 |
| 1995/08/04 | 1,370 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1995/08/03 | 1,410 | 1,410 | 1,400 | 1,410 | 11,000 |
| 1995/08/02 | 1,410 | 1,410 | 1,370 | 1,370 | 13,000 |
| 1995/08/01 | 1,410 | 1,410 | 1,360 | 1,360 | 12,000 |
| 1995/07/31 | 1,410 | 1,410 | 1,390 | 1,410 | 4,000 |
| 1995/07/28 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 |
| 1995/07/27 | 1,410 | 1,410 | 1,380 | 1,380 | 16,000 |
| 1995/07/26 | 1,440 | 1,470 | 1,410 | 1,410 | 18,000 |
| 1995/07/25 | 1,450 | 1,460 | 1,400 | 1,400 | 11,000 |
| 1995/07/24 | 1,490 | 1,490 | 1,420 | 1,460 | 15,000 |
| 1995/07/21 | 1,440 | 1,490 | 1,440 | 1,490 | 13,000 |
| 1995/07/20 | 1,420 | 1,480 | 1,400 | 1,460 | 14,000 |
| 1995/07/19 | 1,450 | 1,450 | 1,390 | 1,450 | 44,000 |
| 1995/07/18 | 1,520 | 1,530 | 1,450 | 1,510 | 14,000 |
| 1995/07/17 | 1,460 | 1,530 | 1,430 | 1,530 | 15,000 |
| 1995/07/14 | 1,510 | 1,530 | 1,460 | 1,500 | 21,000 |
| 1995/07/13 | 1,520 | 1,540 | 1,500 | 1,530 | 27,000 |
| 1995/07/12 | 1,550 | 1,550 | 1,500 | 1,530 | 59,000 |
| 1995/07/11 | 1,500 | 1,570 | 1,500 | 1,550 | 66,000 |
| 1995/07/10 | 1,450 | 1,470 | 1,400 | 1,470 | 17,000 |
| 1995/07/07 | 1,370 | 1,450 | 1,340 | 1,450 | 44,000 |
| 1995/07/06 | 1,340 | 1,400 | 1,320 | 1,400 | 14,000 |
| 1995/07/05 | 1,390 | 1,390 | 1,350 | 1,390 | 18,000 |
| 1995/07/04 | 1,370 | 1,390 | 1,340 | 1,350 | 17,000 |
| 1995/07/03 | 1,390 | 1,390 | 1,310 | 1,370 | 11,000 |
| 1995/06/30 | 1,290 | 1,390 | 1,290 | 1,390 | 15,000 |
| 1995/06/29 | 1,370 | 1,370 | 1,290 | 1,290 | 13,000 |
| 1995/06/28 | 1,370 | 1,370 | 1,330 | 1,330 | 32,000 |
| 1995/06/27 | 1,460 | 1,460 | 1,380 | 1,380 | 12,000 |
| 1995/06/26 | 1,460 | 1,470 | 1,430 | 1,460 | 16,000 |
| 1995/06/23 | 1,490 | 1,490 | 1,430 | 1,460 | 32,000 |
| 1995/06/22 | 1,540 | 1,540 | 1,450 | 1,510 | 20,000 |
| 1995/06/21 | 1,510 | 1,550 | 1,500 | 1,550 | 32,000 |
| 1995/06/20 | 1,430 | 1,520 | 1,430 | 1,520 | 42,000 |
| 1995/06/19 | 1,370 | 1,420 | 1,370 | 1,420 | 7,000 |
| 1995/06/16 | 1,400 | 1,430 | 1,360 | 1,360 | 43,000 |
| 1995/06/15 | 1,360 | 1,380 | 1,330 | 1,380 | 27,000 |
| 1995/06/14 | 1,330 | 1,350 | 1,290 | 1,350 | 27,000 |
| 1995/06/13 | 1,430 | 1,430 | 1,340 | 1,350 | 42,000 |
| 1995/06/12 | 1,530 | 1,530 | 1,430 | 1,430 | 20,000 |
| 1995/06/09 | 1,600 | 1,600 | 1,530 | 1,560 | 42,000 |
| 1995/06/08 | 1,680 | 1,690 | 1,630 | 1,630 | 27,000 |
| 1995/06/07 | 1,660 | 1,700 | 1,640 | 1,680 | 34,000 |
| 1995/06/06 | 1,720 | 1,720 | 1,550 | 1,650 | 139,000 |
| 1995/06/05 | 1,720 | 1,760 | 1,720 | 1,730 | 87,000 |
| 1995/06/02 | 1,800 | 1,800 | 1,730 | 1,750 | 192,000 |
| 1995/06/01 | 1,990 | 2,000 | 1,810 | 1,830 | 737,000 |
| 1995/05/31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,124,000 |