高見沢サイバネティックス(6424)の株価時系列情報
高見沢サイバネティックス(6424)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 |
---|---|---|---|---|---|
1999/12/30 | 660 | 660 | 655 | 655 | 3,000 |
1999/12/29 | 655 | 655 | 655 | 655 | 1,000 |
1999/12/28 | 651 | 651 | 651 | 651 | 1,000 |
1999/12/27 | 650 | 650 | 650 | 650 | 1,000 |
1999/12/24 | 661 | 670 | 661 | 670 | 4,000 |
1999/12/16 | 700 | 700 | 700 | 700 | 4,000 |
1999/12/15 | 675 | 700 | 675 | 700 | 5,000 |
1999/12/13 | 750 | 750 | 750 | 750 | 1,000 |
1999/12/10 | 750 | 780 | 750 | 780 | 2,000 |
1999/12/08 | 860 | 860 | 790 | 790 | 12,000 |
1999/12/07 | 830 | 860 | 830 | 840 | 28,000 |
1999/12/06 | 730 | 800 | 730 | 780 | 7,000 |
1999/12/03 | 700 | 700 | 700 | 700 | 1,000 |
1999/12/02 | 690 | 690 | 690 | 690 | 1,000 |
1999/11/30 | 740 | 750 | 740 | 740 | 7,000 |
1999/11/29 | 696 | 750 | 696 | 750 | 5,000 |
1999/11/26 | 650 | 695 | 650 | 695 | 6,000 |
1999/11/25 | 690 | 690 | 595 | 595 | 4,000 |
1999/11/24 | 750 | 750 | 690 | 690 | 6,000 |
1999/11/22 | 720 | 790 | 720 | 790 | 4,000 |
1999/11/19 | 830 | 870 | 800 | 800 | 15,000 |
1999/11/18 | 730 | 800 | 730 | 800 | 22,000 |
1999/11/17 | 750 | 750 | 700 | 700 | 14,000 |
1999/11/16 | 755 | 755 | 750 | 750 | 4,000 |
1999/11/15 | 755 | 755 | 755 | 755 | 2,000 |
1999/11/12 | 812 | 812 | 750 | 750 | 9,000 |
1999/11/11 | 800 | 820 | 800 | 812 | 5,000 |
1999/11/10 | 828 | 828 | 750 | 750 | 11,000 |
1999/11/09 | 840 | 860 | 800 | 828 | 15,000 |
1999/11/08 | 882 | 888 | 805 | 830 | 16,000 |
1999/11/05 | 980 | 990 | 840 | 875 | 34,000 |
1999/11/04 | 1,100 | 1,100 | 990 | 1,000 | 22,000 |
1999/11/02 | 1,140 | 1,150 | 959 | 1,030 | 39,000 |
1999/11/01 | 1,200 | 1,200 | 1,100 | 1,140 | 64,000 |
1999/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 |
1999/10/28 | 850 | 900 | 850 | 900 | 81,000 |
1999/10/27 | 800 | 800 | 800 | 800 | 11,000 |
1999/10/26 | 790 | 790 | 700 | 700 | 11,000 |
1999/10/25 | 806 | 820 | 780 | 790 | 14,000 |
1999/10/22 | 830 | 830 | 780 | 780 | 42,000 |
1999/10/21 | 800 | 800 | 800 | 800 | 25,000 |
1999/10/20 | 650 | 700 | 650 | 700 | 22,000 |
1999/10/19 | 600 | 602 | 600 | 600 | 6,000 |
1999/10/18 | 639 | 639 | 559 | 559 | 5,000 |
1999/10/15 | 649 | 649 | 590 | 640 | 11,000 |
1999/10/14 | 679 | 679 | 630 | 650 | 5,000 |
1999/10/13 | 700 | 700 | 660 | 679 | 16,000 |
1999/10/12 | 759 | 759 | 699 | 700 | 65,000 |
1999/10/08 | 659 | 659 | 659 | 659 | 57,000 |
1999/10/07 | 559 | 559 | 559 | 559 | 5,000 |
1999/10/06 | 479 | 479 | 479 | 479 | 6,000 |
1999/10/05 | 400 | 400 | 399 | 399 | 2,000 |
1999/09/28 | 410 | 410 | 409 | 409 | 5,000 |
1999/09/22 | 410 | 410 | 410 | 410 | 1,000 |
1999/09/21 | 409 | 409 | 401 | 401 | 2,000 |
1999/09/10 | 470 | 470 | 470 | 470 | 1,000 |
1999/09/08 | 500 | 500 | 500 | 500 | 6,000 |
1999/09/07 | 450 | 500 | 450 | 500 | 3,000 |
1999/09/06 | 450 | 460 | 450 | 450 | 5,000 |
1999/09/03 | 430 | 430 | 430 | 430 | 2,000 |
1999/08/31 | 432 | 432 | 400 | 400 | 5,000 |
1999/08/30 | 430 | 430 | 430 | 430 | 9,000 |
1999/08/27 | 461 | 461 | 460 | 460 | 3,000 |
1999/08/26 | 461 | 461 | 461 | 461 | 1,000 |
1999/08/25 | 460 | 460 | 460 | 460 | 2,000 |
1999/08/23 | 493 | 493 | 493 | 493 | 1,000 |
1999/08/20 | 500 | 500 | 500 | 500 | 3,000 |
1999/08/06 | 500 | 500 | 500 | 500 | 2,000 |
1999/08/05 | 500 | 500 | 500 | 500 | 1,000 |
1999/08/04 | 500 | 500 | 460 | 460 | 2,000 |
1999/08/03 | 500 | 500 | 500 | 500 | 1,000 |
1999/08/02 | 500 | 505 | 480 | 500 | 8,000 |
1999/07/30 | 505 | 505 | 505 | 505 | 2,000 |
1999/07/28 | 510 | 510 | 510 | 510 | 3,000 |
1999/07/27 | 520 | 520 | 510 | 510 | 2,000 |
1999/07/26 | 527 | 527 | 527 | 527 | 1,000 |
1999/07/21 | 570 | 570 | 570 | 570 | 1,000 |
1999/07/19 | 520 | 570 | 520 | 570 | 2,000 |
1999/07/16 | 585 | 585 | 500 | 500 | 7,000 |
1999/07/15 | 585 | 585 | 585 | 585 | 8,000 |
1999/07/13 | 599 | 600 | 599 | 600 | 4,000 |
1999/07/12 | 600 | 600 | 600 | 600 | 1,000 |
1999/07/09 | 575 | 580 | 560 | 560 | 8,000 |
1999/07/08 | 551 | 590 | 551 | 570 | 28,000 |
1999/07/07 | 500 | 555 | 500 | 550 | 20,000 |
1999/07/06 | 499 | 500 | 499 | 500 | 5,000 |
1999/07/05 | 485 | 499 | 480 | 480 | 4,000 |
1999/07/02 | 490 | 490 | 485 | 485 | 3,000 |
1999/07/01 | 501 | 501 | 485 | 485 | 5,000 |
1999/06/30 | 490 | 500 | 480 | 500 | 4,000 |
1999/06/29 | 471 | 500 | 470 | 500 | 12,000 |
1999/06/28 | 450 | 470 | 450 | 470 | 10,000 |
1999/06/25 | 465 | 465 | 450 | 450 | 12,000 |
1999/06/24 | 450 | 480 | 440 | 480 | 17,000 |
1999/06/23 | 440 | 440 | 440 | 440 | 1,000 |
1999/06/22 | 391 | 400 | 391 | 400 | 13,000 |
1999/06/21 | 350 | 370 | 350 | 370 | 3,000 |
1999/06/17 | 330 | 330 | 329 | 330 | 5,000 |
1999/06/15 | 330 | 330 | 330 | 330 | 3,000 |
1999/06/14 | 320 | 330 | 320 | 330 | 2,000 |
1999/06/10 | 330 | 330 | 330 | 330 | 2,000 |
1999/06/09 | 330 | 330 | 330 | 330 | 2,000 |
1999/06/07 | 334 | 350 | 334 | 350 | 2,000 |
1999/06/02 | 349 | 350 | 349 | 350 | 2,000 |
1999/06/01 | 328 | 328 | 328 | 328 | 1,000 |
1999/05/28 | 302 | 303 | 302 | 303 | 2,000 |
1999/05/27 | 300 | 300 | 300 | 300 | 2,000 |
1999/05/24 | 350 | 350 | 340 | 340 | 2,000 |
1999/05/19 | 335 | 335 | 335 | 335 | 2,000 |
1999/05/12 | 341 | 341 | 341 | 341 | 1,000 |
1999/05/07 | 351 | 351 | 351 | 351 | 1,000 |
1999/05/06 | 346 | 360 | 346 | 360 | 2,000 |
1999/04/28 | 344 | 360 | 344 | 360 | 6,000 |
1999/04/23 | 348 | 348 | 348 | 348 | 1,000 |
1999/04/16 | 367 | 367 | 367 | 367 | 1,000 |
1999/04/14 | 375 | 380 | 375 | 380 | 2,000 |
1999/04/13 | 377 | 377 | 377 | 377 | 2,000 |
1999/04/12 | 370 | 375 | 370 | 375 | 3,000 |
1999/04/09 | 340 | 365 | 340 | 365 | 8,000 |
1999/04/08 | 346 | 346 | 333 | 335 | 5,000 |
1999/04/07 | 359 | 359 | 346 | 346 | 2,000 |
1999/04/05 | 360 | 360 | 360 | 360 | 2,000 |
1999/04/01 | 360 | 370 | 360 | 360 | 4,000 |
1999/03/31 | 360 | 360 | 360 | 360 | 1,000 |
1999/03/30 | 358 | 360 | 358 | 360 | 4,000 |
1999/03/29 | 364 | 365 | 358 | 358 | 5,000 |
1999/03/24 | 360 | 369 | 360 | 369 | 4,000 |
1999/03/23 | 369 | 369 | 369 | 369 | 1,000 |
1999/03/18 | 377 | 377 | 375 | 375 | 3,000 |
1999/03/15 | 378 | 378 | 378 | 378 | 2,000 |
1999/03/11 | 385 | 385 | 385 | 385 | 2,000 |
1999/03/10 | 398 | 398 | 390 | 390 | 3,000 |
1999/03/09 | 390 | 390 | 377 | 377 | 3,000 |
1999/03/05 | 426 | 426 | 426 | 426 | 4,000 |
1999/03/04 | 427 | 427 | 427 | 427 | 1,000 |
1999/03/03 | 427 | 428 | 427 | 427 | 3,000 |
1999/03/02 | 390 | 430 | 390 | 430 | 15,000 |
1999/03/01 | 387 | 388 | 387 | 388 | 4,000 |
1999/02/18 | 389 | 389 | 389 | 389 | 1,000 |
1999/02/05 | 393 | 393 | 393 | 393 | 2,000 |
1999/01/28 | 397 | 398 | 397 | 398 | 4,000 |
1999/01/21 | 397 | 397 | 397 | 397 | 1,000 |
1999/01/20 | 398 | 400 | 398 | 398 | 3,000 |
1999/01/19 | 350 | 350 | 350 | 350 | 2,000 |
1999/01/11 | 311 | 311 | 311 | 311 | 2,000 |
1999/01/08 | 311 | 311 | 311 | 311 | 2,000 |
1999/01/07 | 311 | 311 | 311 | 311 | 2,000 |
1999/01/05 | 293 | 293 | 293 | 293 | 1,000 |