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 |
---|---|---|---|---|---|
2017/12/29 | 2,535 | 2,535 | 2,510 | 2,510 | 600 |
2017/12/28 | 2,605 | 2,605 | 2,540 | 2,540 | 1,000 |
2017/12/27 | 2,565 | 2,570 | 2,520 | 2,520 | 600 |
2017/12/27 | 1 -> 0.20 分割 | ||||
2017/12/26 | 511 | 513 | 511 | 513 | 5,000 |
2017/12/25 | 511 | 511 | 511 | 511 | 1,000 |
2017/12/22 | 509 | 511 | 509 | 511 | 7,000 |
2017/12/21 | 509 | 509 | 509 | 509 | 2,000 |
2017/12/20 | 504 | 507 | 500 | 500 | 8,000 |
2017/12/19 | 495 | 500 | 491 | 491 | 11,000 |
2017/12/18 | 481 | 487 | 481 | 487 | 9,000 |
2017/12/15 | 480 | 480 | 475 | 480 | 12,000 |
2017/12/14 | 473 | 480 | 473 | 480 | 25,000 |
2017/12/13 | 475 | 475 | 473 | 473 | 3,000 |
2017/12/12 | 473 | 475 | 473 | 475 | 5,000 |
2017/12/11 | 476 | 476 | 473 | 473 | 8,000 |
2017/12/08 | 476 | 476 | 476 | 476 | 4,000 |
2017/12/07 | 476 | 476 | 476 | 476 | 1,000 |
2017/12/06 | 476 | 476 | 476 | 476 | 3,000 |
2017/12/05 | 478 | 478 | 472 | 472 | 3,000 |
2017/12/04 | 482 | 482 | 478 | 478 | 3,000 |
2017/12/01 | 474 | 479 | 474 | 479 | 6,000 |
2017/11/30 | 474 | 474 | 472 | 473 | 7,000 |
2017/11/29 | 474 | 479 | 474 | 479 | 4,000 |
2017/11/28 | 469 | 472 | 469 | 472 | 5,000 |
2017/11/27 | 480 | 480 | 467 | 467 | 23,000 |
2017/11/24 | 485 | 485 | 471 | 480 | 11,000 |
2017/11/22 | 477 | 481 | 477 | 481 | 9,000 |
2017/11/21 | 479 | 479 | 470 | 470 | 13,000 |
2017/11/17 | 478 | 481 | 474 | 474 | 11,000 |
2017/11/16 | 480 | 480 | 477 | 477 | 8,000 |
2017/11/15 | 493 | 493 | 482 | 485 | 6,000 |
2017/11/14 | 499 | 499 | 493 | 493 | 2,000 |
2017/11/13 | 497 | 497 | 493 | 493 | 6,000 |
2017/11/10 | 501 | 501 | 498 | 498 | 4,000 |
2017/11/09 | 503 | 505 | 501 | 501 | 15,000 |
2017/11/08 | 500 | 501 | 499 | 501 | 7,000 |
2017/11/07 | 500 | 504 | 498 | 504 | 33,000 |
2017/11/06 | 532 | 535 | 526 | 535 | 25,000 |
2017/11/02 | 529 | 529 | 522 | 522 | 3,000 |
2017/11/01 | 523 | 525 | 518 | 525 | 13,000 |
2017/10/31 | 516 | 517 | 515 | 517 | 6,000 |
2017/10/30 | 515 | 522 | 515 | 521 | 22,000 |
2017/10/27 | 505 | 505 | 505 | 505 | 1,000 |
2017/10/26 | 505 | 505 | 505 | 505 | 1,000 |
2017/10/25 | 508 | 512 | 508 | 510 | 12,000 |
2017/10/24 | 507 | 508 | 504 | 507 | 5,000 |
2017/10/23 | 503 | 503 | 503 | 503 | 2,000 |
2017/10/20 | 509 | 509 | 503 | 503 | 5,000 |
2017/10/19 | 507 | 507 | 504 | 504 | 5,000 |
2017/10/18 | 505 | 510 | 505 | 506 | 6,000 |
2017/10/16 | 510 | 512 | 510 | 510 | 5,000 |
2017/10/13 | 513 | 513 | 508 | 508 | 2,000 |
2017/10/12 | 513 | 513 | 513 | 513 | 1,000 |
2017/10/10 | 510 | 516 | 510 | 516 | 2,000 |
2017/10/06 | 515 | 515 | 515 | 515 | 3,000 |
2017/10/05 | 514 | 515 | 514 | 515 | 8,000 |
2017/10/04 | 512 | 518 | 512 | 518 | 7,000 |
2017/10/03 | 510 | 515 | 510 | 515 | 9,000 |
2017/10/02 | 501 | 507 | 501 | 507 | 17,000 |
2017/09/29 | 505 | 505 | 500 | 500 | 6,000 |
2017/09/28 | 506 | 507 | 500 | 505 | 11,000 |
2017/09/27 | 502 | 504 | 502 | 504 | 5,000 |
2017/09/26 | 505 | 505 | 491 | 498 | 11,000 |
2017/09/25 | 504 | 505 | 504 | 505 | 6,000 |
2017/09/22 | 499 | 503 | 499 | 503 | 7,000 |
2017/09/21 | 505 | 505 | 505 | 505 | 6,000 |
2017/09/20 | 502 | 502 | 497 | 497 | 10,000 |
2017/09/19 | 502 | 502 | 502 | 502 | 22,000 |
2017/09/15 | 490 | 495 | 490 | 494 | 9,000 |
2017/09/14 | 485 | 485 | 482 | 482 | 10,000 |
2017/09/13 | 485 | 485 | 485 | 485 | 2,000 |
2017/09/12 | 482 | 482 | 482 | 482 | 1,000 |
2017/09/11 | 477 | 482 | 477 | 482 | 21,000 |
2017/09/08 | 480 | 481 | 479 | 479 | 4,000 |
2017/09/07 | 480 | 480 | 480 | 480 | 2,000 |
2017/09/06 | 477 | 477 | 477 | 477 | 2,000 |
2017/09/05 | 491 | 491 | 481 | 481 | 5,000 |
2017/09/04 | 495 | 495 | 490 | 495 | 8,000 |
2017/09/01 | 486 | 500 | 486 | 500 | 19,000 |
2017/08/31 | 468 | 480 | 467 | 480 | 39,000 |
2017/08/30 | 456 | 464 | 456 | 463 | 21,000 |
2017/08/29 | 453 | 453 | 452 | 453 | 6,000 |
2017/08/28 | 452 | 452 | 452 | 452 | 3,000 |
2017/08/25 | 455 | 455 | 448 | 448 | 10,000 |
2017/08/24 | 445 | 457 | 445 | 457 | 10,000 |
2017/08/23 | 445 | 445 | 444 | 444 | 3,000 |
2017/08/22 | 446 | 446 | 445 | 445 | 5,000 |
2017/08/21 | 446 | 446 | 446 | 446 | 2,000 |
2017/08/18 | 448 | 448 | 446 | 446 | 9,000 |
2017/08/17 | 447 | 449 | 447 | 448 | 7,000 |
2017/08/16 | 449 | 449 | 447 | 447 | 7,000 |
2017/08/15 | 449 | 449 | 447 | 447 | 7,000 |
2017/08/14 | 446 | 450 | 446 | 450 | 12,000 |
2017/08/10 | 456 | 457 | 452 | 452 | 31,000 |
2017/08/09 | 461 | 462 | 454 | 458 | 41,000 |
2017/08/08 | 458 | 469 | 452 | 459 | 108,000 |
2017/08/07 | 507 | 509 | 499 | 508 | 45,000 |
2017/08/04 | 494 | 495 | 491 | 491 | 7,000 |
2017/08/03 | 501 | 501 | 494 | 497 | 6,000 |
2017/08/02 | 503 | 503 | 493 | 502 | 16,000 |
2017/08/01 | 488 | 502 | 488 | 502 | 19,000 |
2017/07/31 | 489 | 489 | 485 | 485 | 9,000 |
2017/07/28 | 490 | 491 | 488 | 488 | 16,000 |
2017/07/27 | 488 | 498 | 488 | 490 | 19,000 |
2017/07/26 | 485 | 489 | 484 | 489 | 10,000 |
2017/07/25 | 489 | 490 | 485 | 485 | 10,000 |
2017/07/24 | 489 | 492 | 486 | 486 | 14,000 |
2017/07/21 | 482 | 486 | 480 | 480 | 7,000 |
2017/07/20 | 478 | 483 | 478 | 483 | 3,000 |
2017/07/19 | 474 | 474 | 474 | 474 | 2,000 |
2017/07/18 | 480 | 485 | 474 | 474 | 14,000 |
2017/07/14 | 485 | 485 | 485 | 485 | 1,000 |
2017/07/13 | 478 | 485 | 478 | 485 | 3,000 |
2017/07/12 | 482 | 482 | 482 | 482 | 1,000 |
2017/07/11 | 484 | 484 | 475 | 483 | 9,000 |
2017/07/07 | 477 | 484 | 475 | 484 | 8,000 |
2017/07/06 | 473 | 485 | 473 | 485 | 18,000 |
2017/07/05 | 475 | 475 | 473 | 473 | 13,000 |
2017/07/04 | 476 | 484 | 474 | 474 | 20,000 |
2017/07/03 | 475 | 477 | 473 | 475 | 10,000 |
2017/06/30 | 482 | 482 | 471 | 479 | 25,000 |
2017/06/29 | 489 | 489 | 482 | 482 | 10,000 |
2017/06/28 | 501 | 501 | 477 | 477 | 45,000 |
2017/06/27 | 523 | 523 | 511 | 516 | 29,000 |
2017/06/26 | 526 | 526 | 515 | 523 | 13,000 |
2017/06/23 | 522 | 529 | 516 | 526 | 16,000 |
2017/06/22 | 515 | 524 | 515 | 522 | 19,000 |
2017/06/21 | 512 | 518 | 508 | 508 | 22,000 |
2017/06/20 | 524 | 524 | 512 | 512 | 12,000 |
2017/06/19 | 504 | 528 | 504 | 518 | 25,000 |
2017/06/16 | 527 | 528 | 504 | 505 | 61,000 |
2017/06/15 | 521 | 536 | 515 | 536 | 27,000 |
2017/06/14 | 516 | 517 | 516 | 517 | 3,000 |
2017/06/13 | 519 | 521 | 519 | 521 | 5,000 |
2017/06/12 | 522 | 522 | 517 | 517 | 8,000 |
2017/06/09 | 527 | 527 | 522 | 522 | 6,000 |
2017/06/08 | 521 | 540 | 521 | 526 | 29,000 |
2017/06/07 | 513 | 521 | 513 | 519 | 5,000 |
2017/06/06 | 531 | 531 | 513 | 516 | 29,000 |
2017/06/05 | 524 | 538 | 515 | 531 | 44,000 |
2017/06/02 | 559 | 560 | 515 | 524 | 98,000 |
2017/06/01 | 560 | 584 | 550 | 569 | 98,000 |
2017/05/31 | 531 | 623 | 531 | 576 | 192,000 |
2017/05/30 | 509 | 535 | 509 | 524 | 59,000 |
2017/05/29 | 501 | 508 | 501 | 507 | 43,000 |
2017/05/26 | 499 | 510 | 483 | 499 | 184,000 |
2017/05/25 | 483 | 483 | 483 | 483 | 35,000 |
2017/05/24 | 406 | 406 | 401 | 403 | 3,000 |
2017/05/23 | 403 | 406 | 402 | 406 | 5,000 |
2017/05/22 | 402 | 402 | 402 | 402 | 1,000 |
2017/05/19 | 403 | 403 | 402 | 402 | 2,000 |
2017/05/18 | 404 | 404 | 404 | 404 | 3,000 |
2017/05/17 | 402 | 402 | 402 | 402 | 1,000 |
2017/05/15 | 402 | 403 | 402 | 403 | 3,000 |
2017/05/12 | 401 | 401 | 401 | 401 | 2,000 |
2017/05/11 | 404 | 406 | 399 | 399 | 6,000 |
2017/05/10 | 402 | 404 | 402 | 402 | 5,000 |
2017/05/09 | 409 | 409 | 404 | 404 | 11,000 |
2017/05/08 | 406 | 410 | 406 | 410 | 7,000 |
2017/05/02 | 402 | 406 | 402 | 406 | 5,000 |
2017/05/01 | 400 | 401 | 400 | 401 | 3,000 |
2017/04/28 | 398 | 398 | 398 | 398 | 3,000 |
2017/04/27 | 398 | 400 | 397 | 397 | 6,000 |
2017/04/26 | 387 | 396 | 387 | 395 | 6,000 |
2017/04/25 | 382 | 384 | 382 | 384 | 3,000 |
2017/04/24 | 382 | 382 | 379 | 382 | 3,000 |
2017/04/21 | 381 | 381 | 381 | 381 | 1,000 |
2017/04/20 | 368 | 374 | 368 | 374 | 6,000 |
2017/04/19 | 365 | 365 | 365 | 365 | 1,000 |
2017/04/17 | 371 | 371 | 363 | 363 | 2,000 |
2017/04/13 | 375 | 375 | 375 | 375 | 7,000 |
2017/04/12 | 382 | 382 | 376 | 376 | 5,000 |
2017/04/11 | 381 | 384 | 381 | 382 | 4,000 |
2017/04/10 | 380 | 382 | 380 | 381 | 4,000 |
2017/04/07 | 385 | 386 | 381 | 382 | 4,000 |
2017/04/06 | 395 | 395 | 383 | 384 | 14,000 |
2017/04/05 | 397 | 397 | 395 | 396 | 4,000 |
2017/04/04 | 403 | 403 | 397 | 397 | 9,000 |
2017/04/03 | 403 | 404 | 403 | 404 | 2,000 |
2017/03/31 | 400 | 403 | 400 | 402 | 9,000 |
2017/03/27 | 399 | 399 | 399 | 399 | 6,000 |
2017/03/24 | 396 | 396 | 396 | 396 | 1,000 |
2017/03/23 | 399 | 399 | 398 | 398 | 2,000 |
2017/03/22 | 400 | 403 | 400 | 403 | 5,000 |
2017/03/21 | 401 | 404 | 401 | 404 | 2,000 |
2017/03/17 | 407 | 407 | 401 | 401 | 3,000 |
2017/03/16 | 413 | 413 | 408 | 408 | 8,000 |
2017/03/15 | 410 | 415 | 409 | 409 | 5,000 |
2017/03/14 | 411 | 411 | 410 | 410 | 3,000 |
2017/03/13 | 407 | 413 | 407 | 413 | 2,000 |
2017/03/10 | 407 | 407 | 406 | 406 | 2,000 |
2017/03/09 | 411 | 411 | 411 | 411 | 1,000 |
2017/03/08 | 415 | 416 | 413 | 413 | 8,000 |
2017/03/07 | 410 | 415 | 410 | 415 | 13,000 |
2017/03/06 | 397 | 409 | 397 | 409 | 7,000 |
2017/03/03 | 395 | 395 | 395 | 395 | 1,000 |
2017/02/28 | 410 | 410 | 402 | 402 | 5,000 |
2017/02/27 | 406 | 406 | 400 | 400 | 9,000 |
2017/02/24 | 406 | 406 | 406 | 406 | 1,000 |
2017/02/23 | 409 | 409 | 405 | 405 | 5,000 |
2017/02/22 | 392 | 401 | 392 | 401 | 8,000 |
2017/02/21 | 394 | 395 | 394 | 395 | 3,000 |
2017/02/20 | 390 | 394 | 390 | 394 | 18,000 |
2017/02/17 | 389 | 390 | 389 | 390 | 6,000 |
2017/02/16 | 389 | 390 | 389 | 390 | 5,000 |
2017/02/15 | 388 | 388 | 388 | 388 | 1,000 |
2017/02/14 | 390 | 390 | 390 | 390 | 1,000 |
2017/02/13 | 386 | 390 | 386 | 390 | 2,000 |
2017/02/08 | 387 | 391 | 387 | 391 | 7,000 |
2017/02/07 | 385 | 385 | 385 | 385 | 1,000 |
2017/02/06 | 382 | 382 | 382 | 382 | 1,000 |
2017/02/03 | 380 | 380 | 380 | 380 | 2,000 |
2017/02/02 | 378 | 380 | 378 | 380 | 4,000 |
2017/02/01 | 376 | 377 | 374 | 374 | 8,000 |
2017/01/30 | 387 | 387 | 387 | 387 | 1,000 |
2017/01/27 | 375 | 398 | 375 | 386 | 25,000 |
2017/01/26 | 372 | 372 | 372 | 372 | 1,000 |
2017/01/25 | 367 | 369 | 367 | 369 | 5,000 |
2017/01/24 | 364 | 366 | 364 | 366 | 4,000 |
2017/01/20 | 366 | 366 | 360 | 366 | 4,000 |
2017/01/18 | 353 | 358 | 353 | 358 | 5,000 |
2017/01/17 | 358 | 358 | 357 | 357 | 7,000 |
2017/01/16 | 359 | 359 | 358 | 358 | 2,000 |
2017/01/13 | 363 | 363 | 363 | 363 | 2,000 |
2017/01/12 | 358 | 358 | 358 | 358 | 1,000 |
2017/01/11 | 356 | 362 | 356 | 362 | 11,000 |
2017/01/10 | 369 | 369 | 361 | 362 | 4,000 |
2017/01/06 | 369 | 369 | 369 | 369 | 5,000 |
2017/01/05 | 355 | 369 | 355 | 369 | 15,000 |
2017/01/04 | 347 | 355 | 347 | 354 | 41,000 |