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 |
|---|---|---|---|---|---|
| 2005/12/30 | 306 | 307 | 305 | 305 | 6,000 |
| 2005/12/29 | 305 | 308 | 302 | 305 | 32,000 |
| 2005/12/28 | 310 | 310 | 309 | 309 | 7,000 |
| 2005/12/27 | 309 | 312 | 309 | 312 | 16,000 |
| 2005/12/26 | 314 | 314 | 306 | 306 | 21,000 |
| 2005/12/22 | 314 | 315 | 303 | 309 | 26,000 |
| 2005/12/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/12/20 | 311 | 316 | 310 | 316 | 10,000 |
| 2005/12/19 | 309 | 311 | 307 | 309 | 15,000 |
| 2005/12/16 | 307 | 307 | 307 | 307 | 6,000 |
| 2005/12/15 | 307 | 319 | 306 | 307 | 21,000 |
| 2005/12/14 | 313 | 337 | 304 | 306 | 138,000 |
| 2005/12/13 | 303 | 306 | 300 | 303 | 24,000 |
| 2005/12/12 | 300 | 302 | 300 | 300 | 36,000 |
| 2005/12/09 | 296 | 300 | 296 | 300 | 2,000 |
| 2005/12/08 | 306 | 306 | 301 | 301 | 8,000 |
| 2005/12/07 | 300 | 305 | 297 | 305 | 33,000 |
| 2005/12/06 | 292 | 297 | 292 | 295 | 10,000 |
| 2005/12/05 | 294 | 294 | 288 | 291 | 24,000 |
| 2005/12/02 | 304 | 304 | 291 | 298 | 73,000 |
| 2005/12/01 | 290 | 348 | 290 | 301 | 677,000 |
| 2005/11/30 | 288 | 295 | 287 | 287 | 14,000 |
| 2005/11/29 | 289 | 293 | 288 | 289 | 6,000 |
| 2005/11/28 | 292 | 295 | 288 | 293 | 9,000 |
| 2005/11/25 | 288 | 291 | 285 | 290 | 27,000 |
| 2005/11/24 | 291 | 320 | 288 | 288 | 297,000 |
| 2005/11/22 | 292 | 299 | 284 | 294 | 49,000 |
| 2005/11/21 | 297 | 302 | 284 | 292 | 234,000 |
| 2005/11/18 | 275 | 348 | 275 | 309 | 1,181,000 |
| 2005/11/17 | 271 | 275 | 264 | 271 | 26,000 |
| 2005/11/16 | 283 | 283 | 265 | 266 | 18,000 |
| 2005/11/15 | 279 | 280 | 266 | 280 | 23,000 |
| 2005/11/14 | 265 | 282 | 263 | 278 | 50,000 |
| 2005/11/11 | 264 | 270 | 264 | 269 | 15,000 |
| 2005/11/10 | 265 | 268 | 263 | 268 | 30,000 |
| 2005/11/09 | 274 | 274 | 264 | 264 | 24,000 |
| 2005/11/08 | 268 | 270 | 265 | 269 | 22,000 |
| 2005/11/07 | 270 | 270 | 261 | 264 | 20,000 |
| 2005/11/04 | 259 | 270 | 259 | 270 | 73,000 |
| 2005/11/02 | 254 | 258 | 253 | 256 | 8,000 |
| 2005/11/01 | 264 | 264 | 251 | 256 | 14,000 |
| 2005/10/31 | 251 | 262 | 251 | 262 | 34,000 |
| 2005/10/28 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/10/27 | 248 | 249 | 248 | 249 | 2,000 |
| 2005/10/26 | 246 | 248 | 244 | 248 | 12,000 |
| 2005/10/25 | 244 | 246 | 241 | 246 | 17,000 |
| 2005/10/24 | 245 | 245 | 243 | 243 | 7,000 |
| 2005/10/21 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/10/20 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/10/19 | 249 | 250 | 245 | 250 | 6,000 |
| 2005/10/18 | 243 | 254 | 243 | 254 | 15,000 |
| 2005/10/17 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/10/14 | 245 | 247 | 242 | 244 | 23,000 |
| 2005/10/13 | 245 | 245 | 245 | 245 | 5,000 |
| 2005/10/11 | 247 | 253 | 247 | 253 | 5,000 |
| 2005/10/07 | 245 | 245 | 245 | 245 | 7,000 |
| 2005/10/06 | 247 | 247 | 245 | 245 | 9,000 |
| 2005/10/05 | 248 | 249 | 247 | 247 | 5,000 |
| 2005/09/30 | 250 | 254 | 250 | 254 | 10,000 |
| 2005/09/29 | 250 | 250 | 250 | 250 | 11,000 |
| 2005/09/28 | 254 | 254 | 243 | 243 | 9,000 |
| 2005/09/27 | 245 | 253 | 245 | 250 | 21,000 |
| 2005/09/26 | 250 | 250 | 241 | 244 | 12,000 |
| 2005/09/22 | 248 | 252 | 248 | 252 | 2,000 |
| 2005/09/21 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/09/20 | 253 | 253 | 248 | 252 | 11,000 |
| 2005/09/16 | 257 | 257 | 247 | 253 | 18,000 |
| 2005/09/15 | 252 | 258 | 247 | 258 | 13,000 |
| 2005/09/14 | 253 | 255 | 252 | 254 | 9,000 |
| 2005/09/13 | 256 | 260 | 255 | 257 | 45,000 |
| 2005/09/12 | 250 | 257 | 249 | 255 | 48,000 |
| 2005/09/09 | 245 | 245 | 242 | 242 | 7,000 |
| 2005/09/08 | 253 | 255 | 244 | 245 | 89,000 |
| 2005/09/07 | 250 | 271 | 250 | 252 | 528,000 |
| 2005/09/06 | 250 | 250 | 246 | 248 | 6,000 |
| 2005/09/05 | 248 | 252 | 246 | 247 | 8,000 |
| 2005/09/02 | 247 | 252 | 247 | 247 | 4,000 |
| 2005/09/01 | 252 | 256 | 249 | 249 | 16,000 |
| 2005/08/31 | 253 | 258 | 253 | 257 | 10,000 |
| 2005/08/30 | 253 | 265 | 253 | 256 | 33,000 |
| 2005/08/29 | 260 | 266 | 252 | 263 | 46,000 |
| 2005/08/26 | 241 | 273 | 241 | 261 | 626,000 |
| 2005/08/25 | 246 | 248 | 238 | 239 | 31,000 |
| 2005/08/24 | 251 | 251 | 240 | 245 | 68,000 |
| 2005/08/23 | 263 | 264 | 252 | 255 | 160,000 |
| 2005/08/22 | 223 | 297 | 217 | 278 | 641,000 |
| 2005/08/19 | 217 | 217 | 217 | 217 | 3,000 |
| 2005/08/18 | 215 | 220 | 215 | 218 | 3,000 |
| 2005/08/17 | 217 | 219 | 215 | 215 | 9,000 |
| 2005/08/16 | 214 | 216 | 214 | 216 | 4,000 |
| 2005/08/15 | 216 | 216 | 212 | 216 | 11,000 |
| 2005/08/12 | 215 | 215 | 211 | 211 | 5,000 |
| 2005/08/11 | 211 | 213 | 211 | 213 | 3,000 |
| 2005/08/10 | 207 | 209 | 207 | 209 | 4,000 |
| 2005/08/09 | 206 | 206 | 204 | 204 | 3,000 |
| 2005/08/08 | 205 | 205 | 203 | 204 | 9,000 |
| 2005/08/05 | 213 | 213 | 212 | 212 | 3,000 |
| 2005/08/04 | 217 | 217 | 213 | 213 | 8,000 |
| 2005/08/03 | 217 | 219 | 217 | 219 | 6,000 |
| 2005/08/02 | 223 | 223 | 221 | 221 | 4,000 |
| 2005/08/01 | 217 | 220 | 214 | 215 | 22,000 |
| 2005/07/29 | 216 | 217 | 212 | 212 | 13,000 |
| 2005/07/28 | 210 | 213 | 210 | 213 | 7,000 |
| 2005/07/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/07/26 | 211 | 211 | 210 | 210 | 6,000 |
| 2005/07/25 | 212 | 212 | 211 | 211 | 7,000 |
| 2005/07/22 | 211 | 211 | 211 | 211 | 4,000 |
| 2005/07/20 | 212 | 215 | 212 | 215 | 8,000 |
| 2005/07/19 | 211 | 212 | 211 | 212 | 3,000 |
| 2005/07/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/07/14 | 209 | 217 | 209 | 213 | 12,000 |
| 2005/07/13 | 211 | 211 | 208 | 208 | 7,000 |
| 2005/07/12 | 211 | 213 | 211 | 212 | 11,000 |
| 2005/07/11 | 210 | 210 | 206 | 206 | 10,000 |
| 2005/07/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/07/07 | 211 | 211 | 210 | 210 | 11,000 |
| 2005/07/06 | 213 | 213 | 212 | 213 | 5,000 |
| 2005/07/05 | 214 | 214 | 213 | 213 | 3,000 |
| 2005/07/04 | 214 | 214 | 214 | 214 | 7,000 |
| 2005/07/01 | 220 | 220 | 214 | 214 | 15,000 |
| 2005/06/30 | 215 | 220 | 215 | 220 | 14,000 |
| 2005/06/29 | 216 | 217 | 215 | 216 | 6,000 |
| 2005/06/28 | 216 | 217 | 214 | 214 | 12,000 |
| 2005/06/27 | 224 | 224 | 214 | 218 | 14,000 |
| 2005/06/24 | 229 | 233 | 229 | 233 | 22,000 |
| 2005/06/23 | 229 | 230 | 229 | 229 | 7,000 |
| 2005/06/22 | 228 | 230 | 226 | 230 | 15,000 |
| 2005/06/21 | 231 | 231 | 226 | 226 | 14,000 |
| 2005/06/20 | 231 | 232 | 231 | 231 | 6,000 |
| 2005/06/17 | 229 | 230 | 229 | 230 | 9,000 |
| 2005/06/16 | 226 | 229 | 224 | 229 | 9,000 |
| 2005/06/15 | 226 | 227 | 226 | 226 | 8,000 |
| 2005/06/14 | 228 | 228 | 226 | 226 | 13,000 |
| 2005/06/13 | 227 | 228 | 227 | 227 | 9,000 |
| 2005/06/10 | 232 | 232 | 227 | 227 | 22,000 |
| 2005/06/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/06/08 | 232 | 232 | 230 | 230 | 5,000 |
| 2005/06/07 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/06/06 | 229 | 229 | 229 | 229 | 2,000 |
| 2005/06/03 | 226 | 229 | 226 | 229 | 5,000 |
| 2005/06/02 | 230 | 235 | 229 | 229 | 6,000 |
| 2005/06/01 | 237 | 237 | 227 | 227 | 2,000 |
| 2005/05/31 | 222 | 237 | 222 | 237 | 3,000 |
| 2005/05/30 | 225 | 225 | 221 | 221 | 7,000 |
| 2005/05/27 | 228 | 228 | 228 | 228 | 2,000 |
| 2005/05/25 | 239 | 239 | 230 | 232 | 21,000 |
| 2005/05/24 | 241 | 241 | 240 | 241 | 10,000 |
| 2005/05/23 | 240 | 243 | 235 | 243 | 12,000 |
| 2005/05/20 | 247 | 247 | 234 | 234 | 39,000 |
| 2005/05/19 | 240 | 240 | 232 | 232 | 6,000 |
| 2005/05/18 | 240 | 241 | 232 | 232 | 16,000 |
| 2005/05/17 | 245 | 257 | 220 | 235 | 116,000 |
| 2005/05/16 | 230 | 240 | 225 | 237 | 76,000 |
| 2005/05/13 | 235 | 235 | 230 | 230 | 12,000 |
| 2005/05/12 | 237 | 240 | 233 | 235 | 20,000 |
| 2005/05/11 | 230 | 232 | 230 | 232 | 6,000 |
| 2005/05/10 | 240 | 240 | 230 | 231 | 19,000 |
| 2005/05/09 | 230 | 241 | 226 | 240 | 64,000 |
| 2005/05/06 | 219 | 225 | 219 | 225 | 10,000 |
| 2005/05/02 | 226 | 226 | 217 | 218 | 12,000 |
| 2005/04/28 | 228 | 228 | 221 | 221 | 8,000 |
| 2005/04/27 | 225 | 225 | 221 | 221 | 5,000 |
| 2005/04/26 | 220 | 222 | 215 | 220 | 6,000 |
| 2005/04/25 | 223 | 226 | 213 | 213 | 18,000 |
| 2005/04/22 | 235 | 235 | 220 | 220 | 32,000 |
| 2005/04/21 | 227 | 230 | 227 | 230 | 2,000 |
| 2005/04/20 | 230 | 235 | 227 | 227 | 22,000 |
| 2005/04/19 | 240 | 242 | 236 | 236 | 17,000 |
| 2005/04/18 | 245 | 246 | 236 | 241 | 61,000 |
| 2005/04/15 | 244 | 260 | 227 | 240 | 148,000 |
| 2005/04/14 | 227 | 259 | 224 | 243 | 320,000 |
| 2005/04/13 | 224 | 225 | 215 | 217 | 19,000 |
| 2005/04/12 | 218 | 222 | 215 | 215 | 39,000 |
| 2005/04/11 | 220 | 245 | 215 | 240 | 125,000 |
| 2005/04/08 | 206 | 229 | 206 | 212 | 57,000 |
| 2005/04/07 | 204 | 205 | 201 | 205 | 20,000 |
| 2005/04/06 | 204 | 204 | 202 | 202 | 6,000 |
| 2005/04/05 | 206 | 206 | 199 | 206 | 33,000 |
| 2005/04/04 | 212 | 212 | 210 | 210 | 4,000 |
| 2005/04/01 | 212 | 212 | 212 | 212 | 1,000 |
| 2005/03/31 | 210 | 218 | 210 | 218 | 5,000 |
| 2005/03/30 | 214 | 214 | 210 | 210 | 5,000 |
| 2005/03/29 | 227 | 227 | 215 | 215 | 14,000 |
| 2005/03/28 | 229 | 229 | 222 | 222 | 7,000 |
| 2005/03/25 | 215 | 228 | 201 | 219 | 35,000 |
| 2005/03/24 | 244 | 244 | 222 | 235 | 50,000 |
| 2005/03/23 | 240 | 244 | 238 | 240 | 38,000 |
| 2005/03/22 | 230 | 245 | 229 | 234 | 56,000 |
| 2005/03/18 | 222 | 228 | 221 | 228 | 53,000 |
| 2005/03/17 | 222 | 222 | 216 | 222 | 31,000 |
| 2005/03/16 | 212 | 222 | 211 | 221 | 8,000 |
| 2005/03/15 | 218 | 218 | 217 | 217 | 11,000 |
| 2005/03/14 | 223 | 225 | 216 | 222 | 27,000 |
| 2005/03/11 | 211 | 230 | 211 | 223 | 90,000 |
| 2005/03/10 | 222 | 222 | 210 | 210 | 39,000 |
| 2005/03/09 | 206 | 229 | 206 | 219 | 47,000 |
| 2005/03/08 | 206 | 206 | 201 | 201 | 21,000 |
| 2005/03/07 | 210 | 210 | 202 | 202 | 23,000 |
| 2005/03/04 | 217 | 217 | 210 | 210 | 20,000 |
| 2005/03/03 | 218 | 218 | 212 | 215 | 27,000 |
| 2005/03/02 | 220 | 220 | 211 | 212 | 30,000 |
| 2005/03/01 | 219 | 225 | 210 | 219 | 26,000 |
| 2005/02/28 | 230 | 238 | 213 | 219 | 42,000 |
| 2005/02/25 | 234 | 237 | 226 | 228 | 34,000 |
| 2005/02/24 | 262 | 262 | 234 | 242 | 121,000 |
| 2005/02/23 | 230 | 265 | 216 | 265 | 284,000 |
| 2005/02/22 | 184 | 200 | 184 | 200 | 26,000 |
| 2005/02/21 | 175 | 185 | 175 | 183 | 19,000 |
| 2005/02/18 | 168 | 171 | 168 | 171 | 6,000 |
| 2005/02/17 | 169 | 169 | 168 | 168 | 3,000 |
| 2005/02/16 | 168 | 168 | 168 | 168 | 1,000 |
| 2005/02/15 | 169 | 169 | 169 | 169 | 4,000 |
| 2005/02/14 | 170 | 170 | 169 | 169 | 7,000 |
| 2005/02/10 | 169 | 169 | 169 | 169 | 4,000 |
| 2005/02/09 | 170 | 170 | 170 | 170 | 4,000 |
| 2005/02/08 | 169 | 170 | 168 | 170 | 7,000 |
| 2005/02/07 | 169 | 169 | 169 | 169 | 1,000 |
| 2005/02/04 | 168 | 168 | 166 | 166 | 5,000 |
| 2005/02/03 | 169 | 169 | 168 | 169 | 4,000 |
| 2005/02/01 | 168 | 168 | 166 | 166 | 5,000 |
| 2005/01/31 | 166 | 166 | 165 | 165 | 3,000 |
| 2005/01/28 | 168 | 168 | 166 | 166 | 4,000 |
| 2005/01/27 | 166 | 169 | 166 | 169 | 5,000 |
| 2005/01/26 | 161 | 165 | 161 | 165 | 6,000 |
| 2005/01/25 | 158 | 160 | 158 | 160 | 8,000 |
| 2005/01/24 | 160 | 160 | 155 | 156 | 7,000 |
| 2005/01/21 | 160 | 161 | 160 | 160 | 6,000 |
| 2005/01/20 | 166 | 166 | 160 | 166 | 10,000 |
| 2005/01/19 | 165 | 168 | 165 | 166 | 8,000 |
| 2005/01/18 | 169 | 169 | 165 | 165 | 7,000 |
| 2005/01/17 | 164 | 166 | 164 | 164 | 7,000 |
| 2005/01/14 | 166 | 166 | 160 | 162 | 16,000 |
| 2005/01/13 | 170 | 170 | 166 | 166 | 16,000 |
| 2005/01/12 | 168 | 171 | 163 | 168 | 22,000 |
| 2005/01/11 | 150 | 160 | 150 | 160 | 11,000 |
| 2005/01/07 | 150 | 150 | 149 | 149 | 12,000 |
| 2005/01/06 | 150 | 150 | 150 | 150 | 3,000 |
| 2005/01/05 | 150 | 151 | 148 | 148 | 12,000 |
| 2005/01/04 | 147 | 147 | 147 | 147 | 3,000 |