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 |
---|---|---|---|---|---|
2014/12/30 | 308 | 308 | 293 | 300 | 6,000 |
2014/12/26 | 311 | 311 | 291 | 300 | 12,000 |
2014/12/24 | 302 | 314 | 302 | 307 | 9,000 |
2014/12/22 | 301 | 302 | 301 | 302 | 3,000 |
2014/12/19 | 301 | 306 | 301 | 305 | 4,000 |
2014/12/18 | 295 | 301 | 295 | 301 | 4,000 |
2014/12/17 | 309 | 309 | 300 | 300 | 8,000 |
2014/12/16 | 311 | 311 | 311 | 311 | 1,000 |
2014/12/15 | 315 | 315 | 315 | 315 | 1,000 |
2014/12/12 | 310 | 314 | 306 | 314 | 4,000 |
2014/12/11 | 324 | 324 | 323 | 323 | 4,000 |
2014/12/04 | 324 | 324 | 324 | 324 | 6,000 |
2014/12/02 | 325 | 325 | 325 | 325 | 2,000 |
2014/12/01 | 325 | 325 | 320 | 325 | 5,000 |
2014/11/28 | 325 | 325 | 325 | 325 | 1,000 |
2014/11/27 | 329 | 329 | 325 | 325 | 3,000 |
2014/11/26 | 329 | 329 | 329 | 329 | 2,000 |
2014/11/25 | 330 | 330 | 320 | 329 | 12,000 |
2014/11/21 | 316 | 316 | 316 | 316 | 1,000 |
2014/11/20 | 316 | 316 | 316 | 316 | 1,000 |
2014/11/19 | 316 | 324 | 316 | 324 | 2,000 |
2014/11/18 | 316 | 316 | 316 | 316 | 1,000 |
2014/11/14 | 317 | 317 | 316 | 316 | 3,000 |
2014/11/11 | 328 | 328 | 318 | 318 | 4,000 |
2014/11/05 | 328 | 328 | 328 | 328 | 2,000 |
2014/11/04 | 307 | 320 | 307 | 320 | 6,000 |
2014/10/31 | 310 | 315 | 304 | 315 | 3,000 |
2014/10/30 | 308 | 310 | 308 | 310 | 3,000 |
2014/10/29 | 309 | 309 | 309 | 309 | 5,000 |
2014/10/28 | 307 | 309 | 306 | 309 | 3,000 |
2014/10/27 | 309 | 309 | 307 | 307 | 7,000 |
2014/10/24 | 305 | 305 | 305 | 305 | 1,000 |
2014/10/23 | 301 | 305 | 301 | 305 | 3,000 |
2014/10/22 | 305 | 305 | 305 | 305 | 2,000 |
2014/10/21 | 305 | 305 | 305 | 305 | 3,000 |
2014/10/20 | 304 | 305 | 304 | 305 | 2,000 |
2014/10/17 | 298 | 304 | 298 | 304 | 5,000 |
2014/10/16 | 290 | 298 | 290 | 298 | 6,000 |
2014/10/15 | 300 | 300 | 300 | 300 | 3,000 |
2014/10/14 | 306 | 310 | 300 | 300 | 9,000 |
2014/10/10 | 338 | 340 | 330 | 330 | 5,000 |
2014/10/09 | 344 | 344 | 340 | 340 | 9,000 |
2014/10/07 | 346 | 349 | 346 | 349 | 4,000 |
2014/10/06 | 347 | 347 | 346 | 346 | 2,000 |
2014/10/03 | 344 | 358 | 340 | 349 | 15,000 |
2014/10/02 | 339 | 365 | 339 | 363 | 12,000 |
2014/10/01 | 340 | 365 | 340 | 340 | 39,000 |
2014/09/30 | 339 | 339 | 331 | 332 | 6,000 |
2014/09/29 | 346 | 346 | 340 | 340 | 7,000 |
2014/09/26 | 346 | 346 | 343 | 344 | 4,000 |
2014/09/25 | 354 | 354 | 346 | 346 | 2,000 |
2014/09/24 | 346 | 346 | 346 | 346 | 1,000 |
2014/09/22 | 345 | 346 | 345 | 346 | 4,000 |
2014/09/19 | 344 | 345 | 344 | 345 | 3,000 |
2014/09/18 | 343 | 350 | 343 | 343 | 3,000 |
2014/09/17 | 359 | 359 | 350 | 350 | 9,000 |
2014/09/16 | 362 | 362 | 359 | 359 | 6,000 |
2014/09/12 | 367 | 367 | 363 | 363 | 5,000 |
2014/09/11 | 364 | 367 | 364 | 367 | 2,000 |
2014/09/10 | 364 | 365 | 364 | 364 | 3,000 |
2014/09/09 | 366 | 366 | 365 | 365 | 3,000 |
2014/09/08 | 367 | 368 | 366 | 366 | 5,000 |
2014/09/05 | 367 | 367 | 367 | 367 | 1,000 |
2014/09/04 | 366 | 367 | 366 | 367 | 2,000 |
2014/09/03 | 366 | 367 | 366 | 367 | 8,000 |
2014/09/02 | 369 | 369 | 369 | 369 | 3,000 |
2014/09/01 | 371 | 371 | 369 | 369 | 4,000 |
2014/08/29 | 363 | 379 | 363 | 379 | 11,000 |
2014/08/28 | 370 | 374 | 370 | 371 | 7,000 |
2014/08/27 | 375 | 375 | 370 | 374 | 7,000 |
2014/08/26 | 378 | 378 | 377 | 377 | 4,000 |
2014/08/25 | 378 | 380 | 378 | 378 | 6,000 |
2014/08/22 | 378 | 378 | 378 | 378 | 1,000 |
2014/08/20 | 376 | 377 | 376 | 377 | 2,000 |
2014/08/19 | 378 | 378 | 377 | 377 | 2,000 |
2014/08/18 | 380 | 380 | 377 | 377 | 3,000 |
2014/08/15 | 387 | 387 | 380 | 380 | 2,000 |
2014/08/14 | 388 | 388 | 381 | 387 | 5,000 |
2014/08/13 | 384 | 384 | 380 | 381 | 5,000 |
2014/08/12 | 407 | 407 | 393 | 393 | 7,000 |
2014/08/11 | 411 | 415 | 408 | 415 | 10,000 |
2014/08/08 | 408 | 415 | 408 | 415 | 5,000 |
2014/08/07 | 414 | 414 | 406 | 408 | 8,000 |
2014/08/06 | 414 | 418 | 414 | 414 | 4,000 |
2014/08/05 | 413 | 414 | 413 | 414 | 2,000 |
2014/08/04 | 403 | 413 | 400 | 413 | 5,000 |
2014/08/01 | 400 | 407 | 400 | 403 | 4,000 |
2014/07/31 | 413 | 416 | 413 | 416 | 2,000 |
2014/07/30 | 413 | 417 | 413 | 417 | 4,000 |
2014/07/29 | 404 | 413 | 404 | 413 | 5,000 |
2014/07/28 | 408 | 410 | 407 | 410 | 6,000 |
2014/07/25 | 406 | 408 | 403 | 408 | 7,000 |
2014/07/24 | 402 | 404 | 402 | 402 | 8,000 |
2014/07/22 | 400 | 400 | 400 | 400 | 1,000 |
2014/07/18 | 402 | 402 | 400 | 400 | 2,000 |
2014/07/17 | 394 | 410 | 394 | 402 | 10,000 |
2014/07/16 | 410 | 410 | 410 | 410 | 1,000 |
2014/07/15 | 394 | 400 | 394 | 398 | 6,000 |
2014/07/14 | 389 | 395 | 389 | 395 | 3,000 |
2014/07/11 | 392 | 392 | 392 | 392 | 3,000 |
2014/07/10 | 392 | 392 | 392 | 392 | 1,000 |
2014/07/09 | 383 | 396 | 383 | 396 | 7,000 |
2014/07/07 | 390 | 392 | 384 | 392 | 4,000 |
2014/07/04 | 393 | 393 | 380 | 390 | 14,000 |
2014/07/03 | 392 | 393 | 391 | 393 | 5,000 |
2014/07/02 | 391 | 391 | 369 | 376 | 24,000 |
2014/07/01 | 400 | 401 | 393 | 393 | 4,000 |
2014/06/30 | 400 | 400 | 400 | 400 | 4,000 |
2014/06/27 | 404 | 405 | 397 | 404 | 17,000 |
2014/06/26 | 404 | 405 | 404 | 404 | 15,000 |
2014/06/25 | 415 | 420 | 415 | 420 | 11,000 |
2014/06/24 | 412 | 416 | 411 | 415 | 8,000 |
2014/06/23 | 410 | 415 | 410 | 415 | 6,000 |
2014/06/20 | 408 | 408 | 406 | 406 | 2,000 |
2014/06/19 | 408 | 410 | 408 | 408 | 4,000 |
2014/06/18 | 408 | 408 | 408 | 408 | 1,000 |
2014/06/17 | 410 | 410 | 406 | 406 | 5,000 |
2014/06/16 | 406 | 414 | 406 | 414 | 3,000 |
2014/06/13 | 412 | 412 | 407 | 407 | 3,000 |
2014/06/11 | 412 | 413 | 404 | 413 | 5,000 |
2014/06/10 | 405 | 412 | 405 | 412 | 4,000 |
2014/06/09 | 408 | 408 | 408 | 408 | 2,000 |
2014/06/06 | 408 | 408 | 408 | 408 | 1,000 |
2014/06/05 | 414 | 414 | 406 | 406 | 2,000 |
2014/06/04 | 409 | 414 | 409 | 414 | 6,000 |
2014/06/03 | 402 | 409 | 402 | 409 | 3,000 |
2014/06/02 | 410 | 410 | 409 | 410 | 3,000 |
2014/05/30 | 405 | 410 | 405 | 410 | 4,000 |
2014/05/29 | 408 | 413 | 397 | 405 | 7,000 |
2014/05/28 | 406 | 408 | 406 | 408 | 5,000 |
2014/05/27 | 399 | 406 | 398 | 406 | 8,000 |
2014/05/26 | 382 | 399 | 382 | 399 | 13,000 |
2014/05/23 | 389 | 392 | 388 | 390 | 7,000 |
2014/05/22 | 378 | 385 | 378 | 385 | 4,000 |
2014/05/21 | 381 | 381 | 381 | 381 | 1,000 |
2014/05/20 | 384 | 388 | 373 | 373 | 9,000 |
2014/05/19 | 369 | 379 | 369 | 379 | 17,000 |
2014/05/16 | 365 | 365 | 361 | 361 | 3,000 |
2014/05/15 | 371 | 371 | 354 | 370 | 10,000 |
2014/05/13 | 390 | 390 | 380 | 380 | 4,000 |
2014/05/12 | 398 | 399 | 390 | 390 | 17,000 |
2014/05/09 | 379 | 384 | 361 | 382 | 12,000 |
2014/05/08 | 377 | 387 | 369 | 372 | 13,000 |
2014/05/07 | 360 | 377 | 360 | 377 | 5,000 |
2014/05/02 | 336 | 361 | 336 | 359 | 19,000 |
2014/05/01 | 335 | 337 | 333 | 337 | 6,000 |
2014/04/30 | 335 | 335 | 326 | 333 | 8,000 |
2014/04/28 | 336 | 337 | 336 | 337 | 6,000 |
2014/04/25 | 335 | 336 | 333 | 336 | 7,000 |
2014/04/24 | 329 | 339 | 326 | 339 | 8,000 |
2014/04/23 | 329 | 329 | 329 | 329 | 3,000 |
2014/04/22 | 325 | 328 | 321 | 328 | 14,000 |
2014/04/21 | 333 | 334 | 328 | 328 | 13,000 |
2014/04/18 | 342 | 344 | 333 | 333 | 12,000 |
2014/04/17 | 335 | 343 | 335 | 343 | 5,000 |
2014/04/16 | 334 | 341 | 333 | 341 | 11,000 |
2014/04/15 | 342 | 342 | 333 | 333 | 4,000 |
2014/04/14 | 348 | 348 | 348 | 348 | 1,000 |
2014/04/10 | 341 | 341 | 341 | 341 | 1,000 |
2014/04/09 | 334 | 338 | 331 | 333 | 10,000 |
2014/04/08 | 348 | 348 | 342 | 342 | 5,000 |
2014/04/07 | 346 | 350 | 346 | 350 | 5,000 |
2014/04/04 | 354 | 354 | 345 | 353 | 16,000 |
2014/04/03 | 360 | 360 | 357 | 357 | 6,000 |
2014/04/02 | 357 | 363 | 356 | 363 | 5,000 |
2014/04/01 | 356 | 360 | 356 | 360 | 3,000 |
2014/03/31 | 363 | 363 | 361 | 361 | 4,000 |
2014/03/28 | 366 | 366 | 350 | 350 | 4,000 |
2014/03/27 | 352 | 367 | 352 | 367 | 4,000 |
2014/03/26 | 350 | 350 | 345 | 345 | 9,000 |
2014/03/25 | 365 | 365 | 351 | 351 | 9,000 |
2014/03/24 | 360 | 360 | 360 | 360 | 1,000 |
2014/03/20 | 358 | 358 | 356 | 357 | 4,000 |
2014/03/18 | 358 | 358 | 358 | 358 | 2,000 |
2014/03/17 | 358 | 358 | 358 | 358 | 3,000 |
2014/03/14 | 349 | 355 | 344 | 350 | 29,000 |
2014/03/13 | 372 | 379 | 372 | 379 | 2,000 |
2014/03/12 | 375 | 380 | 370 | 380 | 3,000 |
2014/03/11 | 376 | 376 | 376 | 376 | 1,000 |
2014/03/10 | 381 | 382 | 381 | 382 | 2,000 |
2014/03/06 | 377 | 379 | 377 | 379 | 3,000 |
2014/03/05 | 379 | 379 | 378 | 379 | 3,000 |
2014/03/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/03 | 371 | 371 | 365 | 370 | 13,000 |
2014/02/28 | 366 | 377 | 366 | 370 | 13,000 |
2014/02/27 | 373 | 376 | 368 | 371 | 9,000 |
2014/02/26 | 385 | 391 | 380 | 380 | 8,000 |
2014/02/25 | 420 | 420 | 381 | 392 | 27,000 |
2014/02/24 | 400 | 426 | 400 | 418 | 15,000 |
2014/02/21 | 395 | 400 | 380 | 380 | 13,000 |
2014/02/20 | 385 | 390 | 383 | 390 | 10,000 |
2014/02/19 | 352 | 395 | 352 | 380 | 26,000 |
2014/02/18 | 351 | 357 | 344 | 352 | 8,000 |
2014/02/17 | 340 | 354 | 335 | 351 | 24,000 |
2014/02/14 | 342 | 342 | 321 | 332 | 19,000 |
2014/02/13 | 369 | 370 | 342 | 342 | 59,000 |
2014/02/12 | 350 | 370 | 350 | 369 | 64,000 |
2014/02/10 | 339 | 350 | 335 | 340 | 39,000 |
2014/02/07 | 315 | 323 | 315 | 323 | 8,000 |
2014/02/06 | 300 | 310 | 300 | 310 | 3,000 |
2014/02/05 | 299 | 299 | 287 | 295 | 4,000 |
2014/02/04 | 308 | 308 | 284 | 284 | 27,000 |
2014/02/03 | 322 | 324 | 315 | 318 | 10,000 |
2014/01/31 | 324 | 324 | 322 | 322 | 8,000 |
2014/01/30 | 322 | 323 | 319 | 323 | 14,000 |
2014/01/29 | 326 | 333 | 325 | 333 | 3,000 |
2014/01/28 | 319 | 330 | 318 | 330 | 34,000 |
2014/01/27 | 330 | 336 | 317 | 335 | 34,000 |
2014/01/24 | 350 | 350 | 328 | 340 | 24,000 |
2014/01/23 | 347 | 360 | 347 | 350 | 16,000 |
2014/01/22 | 338 | 347 | 334 | 346 | 21,000 |
2014/01/21 | 330 | 342 | 330 | 342 | 18,000 |
2014/01/20 | 328 | 335 | 325 | 333 | 25,000 |
2014/01/17 | 320 | 327 | 320 | 327 | 10,000 |
2014/01/16 | 326 | 326 | 310 | 319 | 12,000 |
2014/01/15 | 313 | 325 | 313 | 325 | 14,000 |
2014/01/14 | 314 | 314 | 313 | 313 | 5,000 |
2014/01/10 | 314 | 314 | 314 | 314 | 2,000 |
2014/01/09 | 310 | 314 | 310 | 312 | 12,000 |
2014/01/08 | 301 | 318 | 301 | 310 | 45,000 |
2014/01/07 | 302 | 302 | 301 | 301 | 3,000 |
2014/01/06 | 305 | 305 | 300 | 300 | 5,000 |