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 |
|---|---|---|---|---|---|
| 2003/12/30 | 139 | 149 | 139 | 149 | 2,000 |
| 2003/12/26 | 136 | 136 | 130 | 130 | 5,000 |
| 2003/12/25 | 134 | 134 | 134 | 134 | 3,000 |
| 2003/12/22 | 140 | 140 | 133 | 133 | 5,000 |
| 2003/12/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/12/16 | 140 | 140 | 135 | 135 | 6,000 |
| 2003/12/15 | 142 | 142 | 136 | 136 | 3,000 |
| 2003/12/12 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/12/10 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/12/09 | 141 | 141 | 140 | 140 | 2,000 |
| 2003/11/26 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/11/25 | 159 | 159 | 159 | 159 | 3,000 |
| 2003/11/20 | 151 | 151 | 150 | 150 | 2,000 |
| 2003/11/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/11/14 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/11/13 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/11/11 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/11/07 | 163 | 163 | 163 | 163 | 3,000 |
| 2003/11/05 | 164 | 164 | 164 | 164 | 4,000 |
| 2003/11/04 | 163 | 163 | 163 | 163 | 3,000 |
| 2003/10/31 | 165 | 167 | 162 | 162 | 6,000 |
| 2003/10/30 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/10/29 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/10/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/10/27 | 161 | 161 | 161 | 161 | 4,000 |
| 2003/10/24 | 165 | 165 | 161 | 161 | 2,000 |
| 2003/10/23 | 176 | 176 | 161 | 161 | 18,000 |
| 2003/10/22 | 180 | 180 | 178 | 178 | 4,000 |
| 2003/10/21 | 184 | 184 | 176 | 176 | 5,000 |
| 2003/10/20 | 166 | 184 | 166 | 184 | 9,000 |
| 2003/10/17 | 153 | 170 | 153 | 165 | 27,000 |
| 2003/10/16 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/10/15 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/10/14 | 154 | 154 | 150 | 150 | 4,000 |
| 2003/10/10 | 145 | 150 | 145 | 150 | 28,000 |
| 2003/10/09 | 151 | 151 | 146 | 146 | 11,000 |
| 2003/10/08 | 155 | 155 | 151 | 151 | 4,000 |
| 2003/10/07 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/09/29 | 160 | 160 | 152 | 152 | 5,000 |
| 2003/09/26 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/09/25 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/09/24 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/09/22 | 165 | 165 | 160 | 160 | 4,000 |
| 2003/09/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/09/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/09/17 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/09/16 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/09/10 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/09/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/09/08 | 150 | 160 | 150 | 160 | 2,000 |
| 2003/09/05 | 161 | 165 | 161 | 165 | 2,000 |
| 2003/09/04 | 160 | 165 | 160 | 165 | 2,000 |
| 2003/09/03 | 160 | 160 | 159 | 159 | 2,000 |
| 2003/09/02 | 160 | 168 | 158 | 158 | 3,000 |
| 2003/09/01 | 153 | 155 | 153 | 155 | 17,000 |
| 2003/08/29 | 149 | 149 | 149 | 149 | 3,000 |
| 2003/08/28 | 149 | 149 | 149 | 149 | 2,000 |
| 2003/08/26 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/08/25 | 159 | 159 | 153 | 153 | 3,000 |
| 2003/08/20 | 153 | 153 | 152 | 152 | 2,000 |
| 2003/08/19 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/08/15 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/08/14 | 160 | 165 | 160 | 165 | 3,000 |
| 2003/08/13 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/08/12 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/08/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/08/01 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/07/31 | 146 | 146 | 146 | 146 | 2,000 |
| 2003/07/29 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/07/28 | 164 | 164 | 164 | 164 | 3,000 |
| 2003/07/25 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/07/24 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/07/23 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/07/22 | 148 | 150 | 148 | 150 | 3,000 |
| 2003/07/17 | 142 | 142 | 142 | 142 | 1,000 |
| 2003/07/16 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/07/15 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/07/14 | 150 | 150 | 146 | 146 | 3,000 |
| 2003/06/30 | 172 | 172 | 162 | 162 | 4,000 |
| 2003/06/27 | 167 | 169 | 167 | 169 | 2,000 |
| 2003/06/26 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/06/25 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/06/24 | 159 | 169 | 158 | 169 | 7,000 |
| 2003/06/23 | 159 | 160 | 158 | 160 | 3,000 |
| 2003/06/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/17 | 155 | 160 | 155 | 160 | 3,000 |
| 2003/06/16 | 149 | 155 | 149 | 155 | 3,000 |
| 2003/06/12 | 150 | 150 | 150 | 150 | 4,000 |
| 2003/06/11 | 147 | 147 | 143 | 143 | 4,000 |
| 2003/06/09 | 149 | 149 | 149 | 149 | 2,000 |
| 2003/06/04 | 131 | 132 | 131 | 132 | 2,000 |
| 2003/06/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/06/02 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/05/29 | 140 | 143 | 140 | 140 | 3,000 |
| 2003/05/27 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/05/26 | 144 | 144 | 144 | 144 | 3,000 |
| 2003/05/22 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/05/20 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/05/19 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/05/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/13 | 125 | 135 | 125 | 135 | 2,000 |
| 2003/05/12 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/05/09 | 140 | 140 | 130 | 130 | 2,000 |
| 2003/05/08 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/05/07 | 144 | 144 | 144 | 144 | 1,000 |
| 2003/05/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/30 | 124 | 133 | 120 | 133 | 3,000 |
| 2003/04/28 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/25 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/04/24 | 123 | 129 | 120 | 129 | 4,000 |
| 2003/04/18 | 134 | 134 | 134 | 134 | 3,000 |
| 2003/04/03 | 114 | 114 | 114 | 114 | 1,000 |
| 2003/04/02 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/03/27 | 111 | 111 | 111 | 111 | 2,000 |
| 2003/03/26 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/03/25 | 128 | 128 | 128 | 128 | 2,000 |
| 2003/03/14 | 121 | 121 | 121 | 121 | 2,000 |
| 2003/03/13 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/03/07 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/02/26 | 131 | 131 | 130 | 130 | 4,000 |
| 2003/02/25 | 124 | 134 | 124 | 134 | 2,000 |
| 2003/02/20 | 122 | 122 | 122 | 122 | 3,000 |
| 2003/02/19 | 108 | 108 | 108 | 108 | 1,000 |
| 2003/02/12 | 122 | 122 | 122 | 122 | 2,000 |
| 2003/02/06 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/05 | 110 | 115 | 110 | 115 | 2,000 |
| 2003/01/28 | 110 | 115 | 110 | 115 | 6,000 |
| 2003/01/27 | 110 | 118 | 110 | 110 | 8,000 |
| 2003/01/23 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/21 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/01/20 | 103 | 103 | 103 | 103 | 5,000 |
| 2003/01/16 | 105 | 105 | 103 | 103 | 2,000 |
| 2003/01/15 | 101 | 101 | 101 | 101 | 1,000 |