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 |
|---|---|---|---|---|---|
| 2009/12/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/12/25 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/12/24 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/21 | 181 | 181 | 181 | 181 | 6,000 |
| 2009/12/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/11 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/12/09 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/11/30 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/11/27 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/11/25 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/11/24 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/11/18 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/11/17 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/11/11 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/11/06 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/11/05 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/11/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/29 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/10/26 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/10/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/20 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/09/28 | 195 | 196 | 195 | 196 | 3,000 |
| 2009/09/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/09/04 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/09/02 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/08/26 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/08/25 | 199 | 199 | 195 | 195 | 2,000 |
| 2009/08/21 | 202 | 202 | 199 | 199 | 2,000 |
| 2009/08/20 | 219 | 222 | 197 | 202 | 10,000 |
| 2009/08/19 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/08/18 | 197 | 197 | 195 | 195 | 2,000 |
| 2009/08/17 | 196 | 196 | 187 | 187 | 2,000 |
| 2009/08/10 | 187 | 187 | 187 | 187 | 7,000 |
| 2009/08/03 | 187 | 187 | 184 | 184 | 2,000 |
| 2009/07/27 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/07/24 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/07/17 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/07/02 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/06/30 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/06/26 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/06/25 | 189 | 189 | 187 | 187 | 4,000 |
| 2009/06/24 | 195 | 195 | 185 | 187 | 3,000 |
| 2009/06/23 | 184 | 195 | 184 | 195 | 2,000 |
| 2009/06/22 | 185 | 185 | 184 | 184 | 2,000 |
| 2009/06/17 | 180 | 182 | 180 | 182 | 8,000 |
| 2009/06/16 | 180 | 180 | 178 | 178 | 3,000 |
| 2009/06/15 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/06/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/11 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/05 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/06/04 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/06/03 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/06/01 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/05/28 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/05/27 | 168 | 172 | 168 | 172 | 4,000 |
| 2009/05/26 | 169 | 169 | 168 | 168 | 4,000 |
| 2009/05/25 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/05/22 | 156 | 156 | 153 | 153 | 5,000 |
| 2009/05/19 | 155 | 155 | 155 | 155 | 5,000 |
| 2009/05/18 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/05/13 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/05/07 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/04/30 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/04/28 | 151 | 151 | 151 | 151 | 4,000 |
| 2009/04/27 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/04/20 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/04/13 | 141 | 141 | 139 | 139 | 2,000 |
| 2009/04/07 | 139 | 144 | 139 | 144 | 3,000 |
| 2009/04/06 | 139 | 149 | 139 | 149 | 3,000 |
| 2009/04/03 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/03/27 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/03/26 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/03/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/03/19 | 138 | 138 | 138 | 138 | 1,000 |
| 2009/03/17 | 138 | 138 | 133 | 133 | 2,000 |
| 2009/03/12 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/03/06 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/03/02 | 143 | 143 | 143 | 143 | 1,000 |
| 2009/02/26 | 143 | 143 | 143 | 143 | 6,000 |
| 2009/02/25 | 138 | 138 | 138 | 138 | 1,000 |
| 2009/02/24 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/02/17 | 131 | 131 | 130 | 130 | 5,000 |
| 2009/02/16 | 136 | 136 | 131 | 131 | 5,000 |
| 2009/02/12 | 141 | 141 | 141 | 141 | 1,000 |
| 2009/02/10 | 140 | 141 | 140 | 141 | 9,000 |
| 2009/02/06 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/02/02 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/01/30 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/01/28 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/01/26 | 166 | 166 | 166 | 166 | 4,000 |
| 2009/01/23 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/01/22 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/01/20 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/01/19 | 155 | 165 | 155 | 165 | 4,000 |
| 2009/01/16 | 155 | 165 | 155 | 165 | 3,000 |
| 2009/01/15 | 170 | 170 | 160 | 160 | 4,000 |
| 2009/01/09 | 177 | 177 | 177 | 177 | 1,000 |