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 |
|---|---|---|---|---|---|
| 2006/12/28 | 260 | 265 | 257 | 262 | 7,000 |
| 2006/12/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/12/26 | 261 | 261 | 258 | 258 | 2,000 |
| 2006/12/25 | 261 | 261 | 258 | 261 | 7,000 |
| 2006/12/22 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/12/21 | 264 | 265 | 260 | 265 | 7,000 |
| 2006/12/20 | 260 | 270 | 260 | 270 | 4,000 |
| 2006/12/19 | 262 | 263 | 260 | 260 | 6,000 |
| 2006/12/18 | 258 | 263 | 258 | 263 | 2,000 |
| 2006/12/14 | 255 | 255 | 254 | 254 | 2,000 |
| 2006/12/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/12/12 | 258 | 258 | 255 | 255 | 3,000 |
| 2006/12/11 | 261 | 261 | 260 | 260 | 2,000 |
| 2006/12/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/12/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/12/01 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/11/30 | 270 | 270 | 259 | 264 | 15,000 |
| 2006/11/29 | 260 | 265 | 260 | 265 | 2,000 |
| 2006/11/27 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/11/24 | 250 | 255 | 250 | 255 | 2,000 |
| 2006/11/22 | 245 | 250 | 245 | 250 | 2,000 |
| 2006/11/20 | 269 | 269 | 255 | 255 | 10,000 |
| 2006/11/17 | 273 | 273 | 271 | 271 | 2,000 |
| 2006/11/16 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/11/15 | 277 | 280 | 277 | 280 | 2,000 |
| 2006/11/14 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/11/13 | 282 | 285 | 282 | 285 | 3,000 |
| 2006/11/08 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/11/07 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/11/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/10/31 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/10/30 | 276 | 279 | 276 | 279 | 3,000 |
| 2006/10/27 | 295 | 295 | 291 | 291 | 8,000 |
| 2006/10/26 | 290 | 295 | 290 | 291 | 5,000 |
| 2006/10/25 | 288 | 294 | 285 | 290 | 8,000 |
| 2006/10/24 | 283 | 283 | 283 | 283 | 1,000 |
| 2006/10/23 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/10/20 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/10/19 | 282 | 282 | 280 | 280 | 2,000 |
| 2006/10/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/10/17 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/10/16 | 279 | 279 | 276 | 276 | 2,000 |
| 2006/10/13 | 274 | 276 | 274 | 276 | 3,000 |
| 2006/10/12 | 274 | 274 | 268 | 270 | 15,000 |
| 2006/10/11 | 278 | 278 | 271 | 271 | 9,000 |
| 2006/10/10 | 284 | 284 | 276 | 276 | 8,000 |
| 2006/10/06 | 288 | 288 | 287 | 287 | 3,000 |
| 2006/10/05 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/10/04 | 288 | 288 | 287 | 287 | 5,000 |
| 2006/10/03 | 290 | 290 | 288 | 288 | 3,000 |
| 2006/10/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/09/29 | 289 | 293 | 289 | 293 | 6,000 |
| 2006/09/28 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/09/27 | 288 | 289 | 288 | 289 | 3,000 |
| 2006/09/26 | 289 | 289 | 288 | 288 | 2,000 |
| 2006/09/25 | 293 | 293 | 289 | 289 | 6,000 |
| 2006/09/22 | 290 | 298 | 290 | 293 | 12,000 |
| 2006/09/21 | 292 | 292 | 290 | 291 | 7,000 |
| 2006/09/20 | 291 | 294 | 290 | 292 | 17,000 |
| 2006/09/19 | 299 | 299 | 293 | 294 | 14,000 |
| 2006/09/15 | 304 | 304 | 295 | 297 | 14,000 |
| 2006/09/14 | 308 | 314 | 303 | 306 | 24,000 |
| 2006/09/13 | 297 | 298 | 293 | 298 | 6,000 |
| 2006/09/12 | 292 | 295 | 292 | 292 | 6,000 |
| 2006/09/11 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/09/08 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/09/06 | 296 | 296 | 295 | 295 | 5,000 |
| 2006/09/05 | 297 | 301 | 296 | 301 | 5,000 |
| 2006/09/04 | 306 | 306 | 297 | 297 | 19,000 |
| 2006/09/01 | 295 | 297 | 295 | 297 | 11,000 |
| 2006/08/31 | 291 | 293 | 291 | 293 | 8,000 |
| 2006/08/30 | 290 | 296 | 290 | 295 | 12,000 |
| 2006/08/29 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/08/28 | 297 | 297 | 291 | 291 | 3,000 |
| 2006/08/25 | 294 | 299 | 292 | 299 | 7,000 |
| 2006/08/24 | 293 | 294 | 293 | 294 | 5,000 |
| 2006/08/23 | 294 | 302 | 294 | 296 | 8,000 |
| 2006/08/22 | 303 | 303 | 292 | 292 | 30,000 |
| 2006/08/21 | 312 | 312 | 300 | 300 | 32,000 |
| 2006/08/18 | 296 | 299 | 291 | 299 | 19,000 |
| 2006/08/17 | 305 | 305 | 300 | 300 | 45,000 |
| 2006/08/16 | 303 | 307 | 292 | 305 | 28,000 |
| 2006/08/15 | 337 | 337 | 304 | 307 | 160,000 |
| 2006/08/14 | 300 | 345 | 300 | 338 | 356,000 |
| 2006/08/11 | 267 | 267 | 267 | 267 | 3,000 |
| 2006/08/10 | 258 | 259 | 258 | 259 | 2,000 |
| 2006/08/09 | 254 | 254 | 254 | 254 | 2,000 |
| 2006/08/08 | 261 | 270 | 256 | 258 | 29,000 |
| 2006/08/07 | 244 | 244 | 244 | 244 | 2,000 |
| 2006/08/04 | 242 | 250 | 242 | 250 | 4,000 |
| 2006/08/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/08/01 | 243 | 243 | 243 | 243 | 2,000 |
| 2006/07/31 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/07/28 | 242 | 242 | 241 | 241 | 3,000 |
| 2006/07/26 | 253 | 253 | 251 | 251 | 6,000 |
| 2006/07/25 | 256 | 256 | 253 | 253 | 4,000 |
| 2006/07/24 | 256 | 256 | 256 | 256 | 1,000 |
| 2006/07/21 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/07/20 | 260 | 265 | 260 | 265 | 2,000 |
| 2006/07/19 | 256 | 256 | 252 | 252 | 11,000 |
| 2006/07/18 | 260 | 260 | 252 | 252 | 6,000 |
| 2006/07/14 | 263 | 263 | 260 | 260 | 5,000 |
| 2006/07/13 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/07/12 | 263 | 264 | 263 | 264 | 2,000 |
| 2006/07/07 | 266 | 266 | 266 | 266 | 5,000 |
| 2006/07/06 | 265 | 266 | 265 | 265 | 3,000 |
| 2006/07/04 | 275 | 278 | 272 | 272 | 4,000 |
| 2006/07/03 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/06/30 | 271 | 271 | 271 | 271 | 2,000 |
| 2006/06/29 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/06/28 | 269 | 270 | 266 | 269 | 6,000 |
| 2006/06/27 | 279 | 279 | 273 | 273 | 8,000 |
| 2006/06/26 | 279 | 284 | 279 | 283 | 18,000 |
| 2006/06/23 | 285 | 285 | 283 | 284 | 7,000 |
| 2006/06/22 | 284 | 285 | 284 | 285 | 5,000 |
| 2006/06/21 | 289 | 289 | 288 | 288 | 2,000 |
| 2006/06/20 | 294 | 294 | 290 | 290 | 2,000 |
| 2006/06/19 | 284 | 290 | 284 | 289 | 9,000 |
| 2006/06/16 | 279 | 280 | 279 | 280 | 7,000 |
| 2006/06/15 | 276 | 276 | 276 | 276 | 2,000 |
| 2006/06/14 | 279 | 279 | 271 | 276 | 4,000 |
| 2006/06/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/06/12 | 270 | 270 | 269 | 269 | 2,000 |
| 2006/06/09 | 265 | 275 | 265 | 270 | 11,000 |
| 2006/06/08 | 272 | 280 | 266 | 280 | 7,000 |
| 2006/06/07 | 280 | 280 | 275 | 275 | 8,000 |
| 2006/06/06 | 285 | 288 | 285 | 288 | 2,000 |
| 2006/06/05 | 290 | 290 | 280 | 280 | 5,000 |
| 2006/06/02 | 286 | 286 | 280 | 280 | 3,000 |
| 2006/06/01 | 278 | 300 | 278 | 297 | 15,000 |
| 2006/05/31 | 282 | 282 | 277 | 277 | 10,000 |
| 2006/05/30 | 288 | 288 | 285 | 285 | 9,000 |
| 2006/05/29 | 291 | 291 | 289 | 289 | 4,000 |
| 2006/05/26 | 287 | 287 | 287 | 287 | 2,000 |
| 2006/05/25 | 288 | 288 | 282 | 282 | 8,000 |
| 2006/05/24 | 282 | 282 | 277 | 277 | 14,000 |
| 2006/05/23 | 285 | 285 | 282 | 282 | 3,000 |
| 2006/05/22 | 294 | 294 | 285 | 285 | 2,000 |
| 2006/05/19 | 288 | 289 | 284 | 284 | 6,000 |
| 2006/05/18 | 291 | 291 | 288 | 288 | 5,000 |
| 2006/05/17 | 300 | 300 | 292 | 292 | 3,000 |
| 2006/05/16 | 295 | 295 | 290 | 290 | 2,000 |
| 2006/05/15 | 292 | 298 | 291 | 298 | 7,000 |
| 2006/05/12 | 293 | 307 | 273 | 290 | 59,000 |
| 2006/05/11 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/05/09 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/05/08 | 290 | 290 | 287 | 287 | 5,000 |
| 2006/05/02 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/05/01 | 287 | 287 | 287 | 287 | 4,000 |
| 2006/04/28 | 287 | 287 | 287 | 287 | 3,000 |
| 2006/04/27 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/04/26 | 292 | 292 | 292 | 292 | 3,000 |
| 2006/04/25 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/04/24 | 292 | 292 | 291 | 292 | 4,000 |
| 2006/04/21 | 292 | 292 | 291 | 291 | 4,000 |
| 2006/04/20 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/04/19 | 297 | 298 | 292 | 292 | 3,000 |
| 2006/04/18 | 290 | 298 | 290 | 297 | 7,000 |
| 2006/04/17 | 296 | 296 | 293 | 293 | 7,000 |
| 2006/04/14 | 295 | 295 | 295 | 295 | 3,000 |
| 2006/04/13 | 298 | 298 | 293 | 298 | 7,000 |
| 2006/04/12 | 298 | 298 | 298 | 298 | 3,000 |
| 2006/04/11 | 301 | 302 | 301 | 302 | 3,000 |
| 2006/04/10 | 299 | 303 | 295 | 298 | 9,000 |
| 2006/04/07 | 286 | 299 | 286 | 299 | 18,000 |
| 2006/04/06 | 287 | 291 | 283 | 287 | 9,000 |
| 2006/04/05 | 288 | 291 | 288 | 291 | 3,000 |
| 2006/04/04 | 290 | 290 | 288 | 289 | 7,000 |
| 2006/04/03 | 285 | 290 | 285 | 290 | 11,000 |
| 2006/03/31 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/03/30 | 284 | 285 | 282 | 282 | 9,000 |
| 2006/03/29 | 280 | 285 | 279 | 284 | 4,000 |
| 2006/03/28 | 278 | 282 | 278 | 279 | 9,000 |
| 2006/03/27 | 282 | 282 | 280 | 280 | 5,000 |
| 2006/03/24 | 280 | 280 | 280 | 280 | 5,000 |
| 2006/03/23 | 282 | 282 | 282 | 282 | 6,000 |
| 2006/03/22 | 278 | 280 | 278 | 280 | 3,000 |
| 2006/03/20 | 275 | 276 | 275 | 276 | 5,000 |
| 2006/03/17 | 273 | 274 | 270 | 274 | 3,000 |
| 2006/03/16 | 272 | 273 | 272 | 272 | 3,000 |
| 2006/03/15 | 270 | 273 | 270 | 273 | 9,000 |
| 2006/03/14 | 268 | 270 | 267 | 267 | 4,000 |
| 2006/03/13 | 271 | 271 | 269 | 269 | 7,000 |
| 2006/03/10 | 270 | 271 | 270 | 271 | 3,000 |
| 2006/03/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/03/07 | 270 | 270 | 263 | 263 | 2,000 |
| 2006/03/06 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/03/03 | 272 | 272 | 272 | 272 | 3,000 |
| 2006/03/02 | 288 | 288 | 277 | 277 | 6,000 |
| 2006/03/01 | 277 | 277 | 272 | 272 | 3,000 |
| 2006/02/28 | 280 | 283 | 280 | 283 | 5,000 |
| 2006/02/27 | 279 | 285 | 278 | 280 | 11,000 |
| 2006/02/24 | 274 | 275 | 271 | 271 | 12,000 |
| 2006/02/23 | 271 | 271 | 263 | 270 | 14,000 |
| 2006/02/22 | 276 | 276 | 266 | 271 | 10,000 |
| 2006/02/21 | 260 | 277 | 260 | 277 | 6,000 |
| 2006/02/20 | 273 | 273 | 255 | 255 | 14,000 |
| 2006/02/17 | 301 | 301 | 293 | 293 | 13,000 |
| 2006/02/16 | 301 | 301 | 301 | 301 | 2,000 |
| 2006/02/15 | 311 | 311 | 300 | 300 | 20,000 |
| 2006/02/14 | 314 | 338 | 293 | 298 | 122,000 |
| 2006/02/13 | 300 | 305 | 300 | 305 | 8,000 |
| 2006/02/10 | 311 | 311 | 305 | 305 | 9,000 |
| 2006/02/09 | 307 | 310 | 307 | 310 | 5,000 |
| 2006/02/08 | 306 | 311 | 306 | 311 | 4,000 |
| 2006/02/07 | 314 | 314 | 306 | 306 | 5,000 |
| 2006/02/06 | 311 | 314 | 310 | 314 | 10,000 |
| 2006/02/03 | 305 | 316 | 305 | 316 | 11,000 |
| 2006/02/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/02/01 | 303 | 306 | 303 | 306 | 2,000 |
| 2006/01/30 | 309 | 309 | 305 | 305 | 6,000 |
| 2006/01/27 | 305 | 305 | 305 | 305 | 8,000 |
| 2006/01/26 | 299 | 302 | 299 | 302 | 3,000 |
| 2006/01/25 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/01/24 | 285 | 291 | 285 | 291 | 3,000 |
| 2006/01/23 | 291 | 291 | 281 | 285 | 10,000 |
| 2006/01/20 | 301 | 302 | 298 | 298 | 6,000 |
| 2006/01/19 | 276 | 302 | 276 | 286 | 10,000 |
| 2006/01/18 | 308 | 308 | 274 | 274 | 28,000 |
| 2006/01/17 | 314 | 316 | 308 | 308 | 18,000 |
| 2006/01/16 | 321 | 321 | 315 | 315 | 7,000 |
| 2006/01/13 | 320 | 325 | 310 | 310 | 14,000 |
| 2006/01/12 | 320 | 320 | 315 | 320 | 17,000 |
| 2006/01/11 | 320 | 320 | 315 | 320 | 13,000 |
| 2006/01/10 | 313 | 320 | 313 | 316 | 12,000 |
| 2006/01/06 | 311 | 313 | 310 | 313 | 7,000 |
| 2006/01/05 | 313 | 314 | 311 | 311 | 14,000 |
| 2006/01/04 | 309 | 312 | 308 | 309 | 8,000 |