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 |
---|---|---|---|---|---|
2004/12/30 | 147 | 147 | 146 | 146 | 5,000 |
2004/12/29 | 145 | 149 | 145 | 146 | 3,000 |
2004/12/28 | 150 | 150 | 150 | 150 | 1,000 |
2004/12/27 | 149 | 149 | 146 | 146 | 17,000 |
2004/12/24 | 149 | 149 | 146 | 149 | 11,000 |
2004/12/22 | 149 | 153 | 147 | 148 | 13,000 |
2004/12/21 | 169 | 169 | 145 | 145 | 25,000 |
2004/12/20 | 169 | 200 | 160 | 165 | 84,000 |
2004/12/17 | 129 | 163 | 128 | 162 | 54,000 |
2004/12/16 | 127 | 128 | 127 | 128 | 4,000 |
2004/12/15 | 135 | 135 | 131 | 131 | 6,000 |
2004/12/14 | 138 | 138 | 137 | 137 | 2,000 |
2004/12/13 | 140 | 141 | 137 | 137 | 4,000 |
2004/12/10 | 140 | 140 | 137 | 140 | 11,000 |
2004/12/09 | 130 | 139 | 130 | 139 | 2,000 |
2004/12/08 | 147 | 147 | 145 | 145 | 2,000 |
2004/12/07 | 150 | 150 | 147 | 147 | 4,000 |
2004/12/02 | 151 | 151 | 150 | 150 | 3,000 |
2004/12/01 | 151 | 151 | 150 | 150 | 5,000 |
2004/11/30 | 152 | 152 | 151 | 151 | 6,000 |
2004/11/29 | 159 | 159 | 159 | 159 | 1,000 |
2004/11/26 | 157 | 157 | 157 | 157 | 2,000 |
2004/11/25 | 152 | 155 | 152 | 155 | 3,000 |
2004/11/24 | 155 | 155 | 151 | 151 | 5,000 |
2004/11/22 | 160 | 160 | 160 | 160 | 1,000 |
2004/11/19 | 161 | 161 | 161 | 161 | 1,000 |
2004/11/17 | 161 | 161 | 161 | 161 | 1,000 |
2004/11/15 | 161 | 161 | 161 | 161 | 1,000 |
2004/11/12 | 169 | 169 | 164 | 164 | 2,000 |
2004/11/11 | 170 | 170 | 170 | 170 | 1,000 |
2004/11/10 | 169 | 170 | 169 | 170 | 6,000 |
2004/11/04 | 175 | 176 | 175 | 175 | 5,000 |
2004/11/02 | 171 | 172 | 170 | 170 | 17,000 |
2004/11/01 | 168 | 175 | 168 | 170 | 26,000 |
2004/10/29 | 161 | 164 | 161 | 164 | 4,000 |
2004/10/27 | 160 | 160 | 160 | 160 | 1,000 |
2004/10/26 | 160 | 160 | 160 | 160 | 10,000 |
2004/10/25 | 160 | 160 | 160 | 160 | 2,000 |
2004/10/21 | 160 | 160 | 160 | 160 | 3,000 |
2004/10/18 | 160 | 160 | 160 | 160 | 2,000 |
2004/10/14 | 160 | 160 | 160 | 160 | 2,000 |
2004/10/13 | 160 | 160 | 160 | 160 | 5,000 |
2004/10/12 | 160 | 160 | 160 | 160 | 2,000 |
2004/10/08 | 160 | 161 | 160 | 161 | 2,000 |
2004/10/05 | 156 | 160 | 156 | 160 | 3,000 |
2004/10/04 | 149 | 149 | 149 | 149 | 1,000 |
2004/10/01 | 159 | 159 | 159 | 159 | 2,000 |
2004/09/27 | 169 | 169 | 169 | 169 | 2,000 |
2004/09/24 | 166 | 170 | 166 | 170 | 2,000 |
2004/09/22 | 174 | 174 | 171 | 171 | 9,000 |
2004/09/16 | 180 | 180 | 175 | 175 | 4,000 |
2004/09/15 | 187 | 187 | 181 | 181 | 5,000 |
2004/09/14 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/13 | 192 | 192 | 177 | 178 | 17,000 |
2004/09/10 | 193 | 193 | 181 | 192 | 7,000 |
2004/09/09 | 184 | 188 | 184 | 188 | 6,000 |
2004/09/08 | 183 | 183 | 183 | 183 | 2,000 |
2004/09/07 | 182 | 182 | 182 | 182 | 4,000 |
2004/09/06 | 180 | 182 | 180 | 180 | 6,000 |
2004/09/03 | 180 | 180 | 177 | 177 | 3,000 |
2004/09/02 | 176 | 180 | 176 | 180 | 16,000 |
2004/09/01 | 177 | 180 | 170 | 178 | 15,000 |
2004/08/31 | 184 | 184 | 180 | 180 | 23,000 |
2004/08/30 | 199 | 199 | 185 | 185 | 13,000 |
2004/08/26 | 220 | 220 | 220 | 220 | 2,000 |
2004/08/23 | 220 | 220 | 220 | 220 | 2,000 |
2004/08/20 | 200 | 200 | 200 | 200 | 4,000 |
2004/08/19 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/18 | 210 | 210 | 210 | 210 | 3,000 |
2004/08/17 | 212 | 212 | 210 | 210 | 10,000 |
2004/08/16 | 212 | 212 | 212 | 212 | 8,000 |
2004/08/13 | 210 | 210 | 210 | 210 | 1,000 |
2004/08/06 | 220 | 220 | 220 | 220 | 4,000 |
2004/08/05 | 220 | 220 | 220 | 220 | 6,000 |
2004/08/04 | 224 | 224 | 224 | 224 | 4,000 |
2004/08/03 | 227 | 227 | 225 | 225 | 8,000 |
2004/07/30 | 238 | 238 | 229 | 229 | 5,000 |
2004/07/29 | 228 | 228 | 228 | 228 | 1,000 |
2004/07/28 | 230 | 230 | 230 | 230 | 6,000 |
2004/07/27 | 245 | 245 | 235 | 235 | 8,000 |
2004/07/26 | 246 | 246 | 246 | 246 | 1,000 |
2004/07/23 | 246 | 246 | 246 | 246 | 2,000 |
2004/07/22 | 245 | 245 | 245 | 245 | 2,000 |
2004/07/21 | 244 | 249 | 244 | 249 | 4,000 |
2004/07/20 | 243 | 243 | 243 | 243 | 1,000 |
2004/07/16 | 240 | 240 | 240 | 240 | 2,000 |
2004/07/15 | 240 | 240 | 237 | 237 | 11,000 |
2004/07/14 | 244 | 244 | 235 | 235 | 9,000 |
2004/07/13 | 240 | 244 | 227 | 244 | 21,000 |
2004/07/12 | 243 | 243 | 240 | 240 | 2,000 |
2004/07/09 | 240 | 240 | 235 | 240 | 17,000 |
2004/07/08 | 240 | 240 | 240 | 240 | 8,000 |
2004/07/07 | 251 | 251 | 240 | 240 | 20,000 |
2004/07/06 | 256 | 256 | 251 | 251 | 11,000 |
2004/07/05 | 262 | 262 | 256 | 256 | 19,000 |
2004/07/02 | 261 | 261 | 260 | 260 | 4,000 |
2004/07/01 | 261 | 264 | 261 | 261 | 3,000 |
2004/06/30 | 264 | 264 | 260 | 260 | 9,000 |
2004/06/29 | 263 | 269 | 259 | 259 | 5,000 |
2004/06/28 | 257 | 263 | 257 | 263 | 13,000 |
2004/06/25 | 255 | 260 | 254 | 254 | 8,000 |
2004/06/24 | 275 | 280 | 275 | 280 | 7,000 |
2004/06/23 | 289 | 290 | 275 | 275 | 17,000 |
2004/06/22 | 292 | 292 | 292 | 292 | 6,000 |
2004/06/21 | 289 | 292 | 289 | 292 | 5,000 |
2004/06/18 | 290 | 290 | 288 | 288 | 5,000 |
2004/06/17 | 291 | 298 | 291 | 294 | 11,000 |
2004/06/16 | 292 | 292 | 290 | 290 | 5,000 |
2004/06/15 | 298 | 298 | 292 | 297 | 9,000 |
2004/06/14 | 289 | 298 | 289 | 297 | 7,000 |
2004/06/11 | 277 | 287 | 277 | 287 | 7,000 |
2004/06/10 | 285 | 285 | 275 | 275 | 7,000 |
2004/06/09 | 296 | 298 | 296 | 298 | 4,000 |
2004/06/08 | 291 | 292 | 291 | 292 | 3,000 |
2004/06/07 | 270 | 285 | 265 | 285 | 5,000 |
2004/06/04 | 260 | 261 | 260 | 261 | 2,000 |
2004/06/03 | 255 | 260 | 255 | 260 | 2,000 |
2004/06/02 | 255 | 255 | 255 | 255 | 4,000 |
2004/06/01 | 255 | 255 | 254 | 254 | 3,000 |
2004/05/31 | 255 | 255 | 255 | 255 | 3,000 |
2004/05/28 | 257 | 257 | 257 | 257 | 1,000 |
2004/05/26 | 251 | 251 | 251 | 251 | 2,000 |
2004/05/25 | 252 | 255 | 250 | 250 | 5,000 |
2004/05/24 | 256 | 256 | 230 | 250 | 16,000 |
2004/05/21 | 265 | 265 | 265 | 265 | 1,000 |
2004/05/20 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/19 | 299 | 299 | 274 | 274 | 3,000 |
2004/05/12 | 321 | 321 | 321 | 321 | 1,000 |
2004/05/11 | 289 | 325 | 289 | 325 | 15,000 |
2004/05/10 | 305 | 310 | 295 | 310 | 30,000 |
2004/05/07 | 300 | 320 | 295 | 310 | 24,000 |
2004/05/06 | 271 | 285 | 271 | 285 | 9,000 |
2004/04/30 | 265 | 265 | 255 | 260 | 4,000 |
2004/04/28 | 254 | 255 | 245 | 255 | 4,000 |
2004/04/27 | 245 | 245 | 245 | 245 | 2,000 |
2004/04/26 | 240 | 242 | 240 | 242 | 3,000 |
2004/04/23 | 242 | 242 | 242 | 242 | 1,000 |
2004/04/22 | 236 | 237 | 235 | 237 | 4,000 |
2004/04/20 | 231 | 231 | 231 | 231 | 4,000 |
2004/04/19 | 236 | 237 | 235 | 237 | 9,000 |
2004/04/16 | 230 | 235 | 230 | 230 | 6,000 |
2004/04/15 | 226 | 226 | 225 | 225 | 7,000 |
2004/04/14 | 226 | 226 | 226 | 226 | 12,000 |
2004/04/13 | 203 | 225 | 203 | 225 | 16,000 |
2004/04/12 | 200 | 200 | 200 | 200 | 3,000 |
2004/04/09 | 202 | 202 | 195 | 195 | 11,000 |
2004/04/08 | 206 | 206 | 195 | 201 | 10,000 |
2004/04/07 | 200 | 206 | 198 | 206 | 5,000 |
2004/04/06 | 199 | 199 | 193 | 195 | 19,000 |
2004/04/05 | 191 | 191 | 191 | 191 | 11,000 |
2004/04/02 | 190 | 190 | 186 | 190 | 7,000 |
2004/04/01 | 190 | 195 | 190 | 190 | 9,000 |
2004/03/31 | 208 | 208 | 195 | 195 | 8,000 |
2004/03/30 | 184 | 198 | 182 | 198 | 7,000 |
2004/03/29 | 181 | 181 | 180 | 180 | 15,000 |
2004/03/26 | 186 | 186 | 180 | 180 | 24,000 |
2004/03/25 | 186 | 199 | 185 | 185 | 34,000 |
2004/03/22 | 185 | 185 | 180 | 185 | 17,000 |
2004/03/19 | 180 | 180 | 180 | 180 | 4,000 |
2004/03/18 | 179 | 180 | 179 | 180 | 14,000 |
2004/03/17 | 180 | 180 | 180 | 180 | 6,000 |
2004/03/16 | 180 | 180 | 180 | 180 | 13,000 |
2004/03/12 | 180 | 180 | 170 | 170 | 3,000 |
2004/03/11 | 177 | 180 | 177 | 180 | 26,000 |
2004/03/10 | 175 | 175 | 169 | 169 | 5,000 |
2004/03/09 | 177 | 177 | 177 | 177 | 1,000 |
2004/03/05 | 168 | 170 | 168 | 170 | 4,000 |
2004/03/04 | 167 | 167 | 167 | 167 | 11,000 |
2004/03/03 | 167 | 168 | 167 | 167 | 9,000 |
2004/03/02 | 162 | 165 | 162 | 165 | 5,000 |
2004/03/01 | 158 | 162 | 158 | 162 | 8,000 |
2004/02/27 | 155 | 157 | 155 | 157 | 9,000 |
2004/02/26 | 156 | 156 | 156 | 156 | 3,000 |
2004/02/25 | 151 | 151 | 151 | 151 | 2,000 |
2004/02/24 | 148 | 150 | 148 | 150 | 15,000 |
2004/02/23 | 145 | 149 | 145 | 149 | 11,000 |
2004/02/18 | 134 | 135 | 134 | 135 | 4,000 |
2004/02/17 | 134 | 134 | 134 | 134 | 1,000 |
2004/02/16 | 140 | 140 | 135 | 135 | 4,000 |
2004/02/13 | 143 | 143 | 143 | 143 | 1,000 |
2004/02/04 | 140 | 140 | 140 | 140 | 2,000 |
2004/01/30 | 149 | 150 | 149 | 150 | 3,000 |
2004/01/27 | 145 | 145 | 144 | 144 | 6,000 |
2004/01/26 | 145 | 145 | 144 | 144 | 2,000 |
2004/01/22 | 141 | 145 | 141 | 145 | 2,000 |
2004/01/21 | 140 | 140 | 140 | 140 | 3,000 |
2004/01/20 | 140 | 142 | 140 | 142 | 3,000 |
2004/01/19 | 138 | 140 | 138 | 139 | 4,000 |
2004/01/16 | 137 | 137 | 137 | 137 | 3,000 |
2004/01/15 | 144 | 145 | 140 | 140 | 5,000 |
2004/01/13 | 144 | 144 | 144 | 144 | 2,000 |
2004/01/09 | 145 | 145 | 144 | 145 | 3,000 |
2004/01/08 | 145 | 145 | 145 | 145 | 4,000 |
2004/01/07 | 149 | 150 | 149 | 150 | 2,000 |
2004/01/06 | 150 | 160 | 150 | 150 | 6,000 |