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 |
---|---|---|---|---|---|
2004/12/30 | 380 | 390 | 380 | 390 | 7,000 |
2004/12/29 | 380 | 380 | 370 | 380 | 8,000 |
2004/12/27 | 365 | 370 | 365 | 365 | 6,000 |
2004/12/24 | 365 | 369 | 360 | 361 | 7,000 |
2004/12/21 | 390 | 400 | 390 | 400 | 5,000 |
2004/12/20 | 382 | 390 | 382 | 390 | 5,000 |
2004/12/17 | 380 | 380 | 380 | 380 | 3,000 |
2004/12/16 | 375 | 380 | 370 | 380 | 11,000 |
2004/12/15 | 361 | 370 | 360 | 370 | 7,000 |
2004/12/14 | 350 | 360 | 350 | 360 | 11,000 |
2004/12/10 | 380 | 380 | 380 | 380 | 2,000 |
2004/12/09 | 389 | 389 | 385 | 385 | 2,000 |
2004/12/08 | 390 | 390 | 390 | 390 | 1,000 |
2004/12/06 | 395 | 395 | 395 | 395 | 1,000 |
2004/12/03 | 395 | 395 | 395 | 395 | 1,000 |
2004/12/01 | 401 | 401 | 401 | 401 | 7,000 |
2004/11/30 | 401 | 401 | 401 | 401 | 1,000 |
2004/11/25 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/22 | 400 | 410 | 400 | 410 | 2,000 |
2004/11/19 | 420 | 420 | 400 | 410 | 7,000 |
2004/11/18 | 420 | 425 | 420 | 420 | 6,000 |
2004/11/17 | 420 | 421 | 420 | 421 | 3,000 |
2004/11/16 | 434 | 434 | 415 | 420 | 5,000 |
2004/11/15 | 430 | 440 | 430 | 434 | 6,000 |
2004/11/09 | 425 | 425 | 425 | 425 | 1,000 |
2004/11/08 | 450 | 450 | 450 | 450 | 5,000 |
2004/11/05 | 427 | 427 | 417 | 417 | 3,000 |
2004/11/04 | 428 | 428 | 428 | 428 | 1,000 |
2004/11/02 | 410 | 428 | 407 | 428 | 13,000 |
2004/11/01 | 410 | 410 | 410 | 410 | 2,000 |
2004/10/29 | 415 | 415 | 410 | 410 | 3,000 |
2004/10/28 | 428 | 429 | 428 | 429 | 6,000 |
2004/10/27 | 428 | 428 | 428 | 428 | 1,000 |
2004/10/22 | 407 | 408 | 407 | 408 | 2,000 |
2004/10/21 | 410 | 420 | 410 | 420 | 5,000 |
2004/10/20 | 410 | 410 | 410 | 410 | 3,000 |
2004/10/18 | 420 | 420 | 420 | 420 | 3,000 |
2004/10/15 | 430 | 430 | 420 | 420 | 5,000 |
2004/10/14 | 440 | 440 | 440 | 440 | 1,000 |
2004/10/13 | 427 | 427 | 427 | 427 | 2,000 |
2004/10/07 | 445 | 445 | 445 | 445 | 3,000 |
2004/10/06 | 454 | 454 | 454 | 454 | 3,000 |
2004/10/05 | 454 | 454 | 453 | 453 | 2,000 |
2004/09/30 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/28 | 455 | 455 | 425 | 425 | 4,000 |
2004/09/24 | 451 | 451 | 444 | 444 | 3,000 |
2004/09/22 | 452 | 452 | 451 | 451 | 6,000 |
2004/09/21 | 452 | 452 | 452 | 452 | 1,000 |
2004/09/17 | 460 | 460 | 452 | 452 | 2,000 |
2004/09/10 | 472 | 472 | 472 | 472 | 1,000 |
2004/09/09 | 480 | 480 | 480 | 480 | 2,000 |
2004/09/08 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/07 | 470 | 470 | 470 | 470 | 2,000 |
2004/09/06 | 468 | 470 | 468 | 470 | 2,000 |
2004/09/02 | 460 | 465 | 460 | 460 | 5,000 |
2004/08/30 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/27 | 480 | 480 | 480 | 480 | 2,000 |
2004/08/23 | 465 | 465 | 465 | 465 | 1,000 |
2004/08/20 | 451 | 451 | 451 | 451 | 1,000 |
2004/08/18 | 474 | 474 | 474 | 474 | 1,000 |
2004/08/17 | 477 | 477 | 477 | 477 | 1,000 |
2004/08/16 | 452 | 452 | 452 | 452 | 1,000 |
2004/08/13 | 453 | 453 | 453 | 453 | 1,000 |
2004/08/11 | 460 | 465 | 460 | 465 | 3,000 |
2004/08/09 | 460 | 460 | 460 | 460 | 1,000 |
2004/08/06 | 465 | 465 | 460 | 460 | 5,000 |
2004/08/04 | 451 | 451 | 451 | 451 | 1,000 |
2004/08/03 | 460 | 460 | 460 | 460 | 3,000 |
2004/07/30 | 470 | 490 | 470 | 490 | 4,000 |
2004/07/29 | 470 | 470 | 470 | 470 | 5,000 |
2004/07/28 | 470 | 470 | 470 | 470 | 1,000 |
2004/07/27 | 470 | 470 | 470 | 470 | 1,000 |
2004/07/26 | 475 | 475 | 475 | 475 | 1,000 |
2004/07/22 | 485 | 485 | 485 | 485 | 1,000 |
2004/07/21 | 485 | 485 | 485 | 485 | 1,000 |
2004/07/20 | 484 | 485 | 484 | 485 | 12,000 |
2004/07/13 | 489 | 489 | 480 | 480 | 3,000 |
2004/07/12 | 494 | 494 | 494 | 494 | 1,000 |
2004/07/09 | 470 | 475 | 470 | 475 | 5,000 |
2004/07/08 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/07 | 475 | 475 | 475 | 475 | 1,000 |
2004/07/06 | 481 | 481 | 481 | 481 | 2,000 |
2004/07/05 | 486 | 496 | 486 | 496 | 3,000 |
2004/07/02 | 490 | 490 | 486 | 486 | 2,000 |
2004/06/30 | 480 | 480 | 480 | 480 | 1,000 |
2004/06/28 | 510 | 510 | 510 | 510 | 5,000 |
2004/06/25 | 500 | 510 | 500 | 510 | 3,000 |
2004/06/24 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/23 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/22 | 480 | 490 | 480 | 490 | 3,000 |
2004/06/21 | 500 | 500 | 491 | 491 | 4,000 |
2004/06/18 | 482 | 482 | 480 | 480 | 8,000 |
2004/06/17 | 480 | 485 | 480 | 481 | 11,000 |
2004/06/16 | 480 | 481 | 480 | 481 | 6,000 |
2004/06/15 | 485 | 485 | 480 | 480 | 3,000 |
2004/06/14 | 480 | 485 | 470 | 485 | 8,000 |
2004/06/11 | 485 | 490 | 481 | 481 | 4,000 |
2004/06/07 | 485 | 485 | 485 | 485 | 1,000 |
2004/06/04 | 470 | 470 | 470 | 470 | 4,000 |
2004/06/01 | 490 | 490 | 480 | 480 | 2,000 |
2004/05/31 | 480 | 480 | 480 | 480 | 1,000 |
2004/05/28 | 470 | 470 | 470 | 470 | 1,000 |
2004/05/27 | 461 | 470 | 461 | 470 | 5,000 |
2004/05/26 | 470 | 470 | 460 | 460 | 4,000 |
2004/05/24 | 482 | 482 | 482 | 482 | 1,000 |
2004/05/21 | 482 | 482 | 482 | 482 | 1,000 |
2004/05/19 | 500 | 525 | 500 | 525 | 3,000 |
2004/05/17 | 480 | 480 | 480 | 480 | 1,000 |
2004/05/14 | 480 | 480 | 480 | 480 | 1,000 |
2004/05/10 | 530 | 530 | 530 | 530 | 1,000 |
2004/05/07 | 530 | 530 | 525 | 525 | 3,000 |
2004/05/06 | 525 | 525 | 525 | 525 | 1,000 |
2004/04/30 | 540 | 545 | 520 | 520 | 8,000 |
2004/04/28 | 525 | 530 | 525 | 530 | 4,000 |
2004/04/26 | 529 | 529 | 520 | 520 | 4,000 |
2004/04/23 | 510 | 530 | 510 | 530 | 4,000 |
2004/04/22 | 510 | 510 | 510 | 510 | 1,000 |
2004/04/21 | 505 | 510 | 505 | 505 | 3,000 |
2004/04/16 | 500 | 500 | 500 | 500 | 2,000 |
2004/04/15 | 510 | 510 | 510 | 510 | 2,000 |
2004/04/14 | 510 | 510 | 510 | 510 | 2,000 |
2004/04/13 | 520 | 520 | 520 | 520 | 2,000 |
2004/04/12 | 520 | 520 | 520 | 520 | 1,000 |
2004/04/09 | 500 | 500 | 500 | 500 | 4,000 |
2004/04/08 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/07 | 535 | 535 | 535 | 535 | 1,000 |
2004/04/06 | 535 | 535 | 535 | 535 | 2,000 |
2004/04/05 | 534 | 535 | 534 | 535 | 3,000 |
2004/04/02 | 520 | 520 | 515 | 515 | 5,000 |
2004/04/01 | 525 | 525 | 520 | 520 | 6,000 |
2004/03/31 | 535 | 535 | 510 | 510 | 5,000 |
2004/03/30 | 525 | 525 | 520 | 520 | 12,000 |
2004/03/29 | 530 | 530 | 520 | 520 | 5,000 |
2004/03/26 | 520 | 520 | 520 | 520 | 1,000 |
2004/03/25 | 520 | 520 | 520 | 520 | 2,000 |
2004/03/24 | 526 | 530 | 520 | 520 | 14,000 |
2004/03/23 | 480 | 530 | 480 | 527 | 17,000 |
2004/03/22 | 460 | 468 | 450 | 468 | 12,000 |
2004/03/19 | 490 | 490 | 470 | 470 | 9,000 |
2004/03/18 | 485 | 488 | 480 | 480 | 16,000 |
2004/03/17 | 490 | 490 | 490 | 490 | 2,000 |
2004/03/15 | 535 | 535 | 535 | 535 | 1,000 |
2004/03/10 | 545 | 545 | 540 | 540 | 2,000 |
2004/03/09 | 483 | 535 | 483 | 535 | 11,000 |
2004/03/08 | 483 | 483 | 483 | 483 | 3,000 |
2004/03/04 | 490 | 490 | 480 | 480 | 2,000 |
2004/03/03 | 499 | 499 | 488 | 495 | 4,000 |
2004/03/02 | 495 | 495 | 495 | 495 | 1,000 |
2004/03/01 | 479 | 479 | 479 | 479 | 1,000 |
2004/02/25 | 475 | 475 | 475 | 475 | 1,000 |
2004/02/24 | 475 | 475 | 475 | 475 | 1,000 |
2004/02/17 | 480 | 490 | 480 | 490 | 5,000 |
2004/02/10 | 486 | 486 | 486 | 486 | 1,000 |
2004/02/05 | 465 | 465 | 465 | 465 | 1,000 |
2004/02/04 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/30 | 499 | 499 | 499 | 499 | 1,000 |
2004/01/29 | 518 | 518 | 500 | 500 | 3,000 |
2004/01/28 | 520 | 520 | 520 | 520 | 1,000 |
2004/01/26 | 510 | 510 | 510 | 510 | 2,000 |
2004/01/22 | 540 | 550 | 530 | 530 | 6,000 |
2004/01/21 | 510 | 530 | 510 | 530 | 5,000 |
2004/01/20 | 490 | 510 | 490 | 510 | 4,000 |
2004/01/19 | 496 | 504 | 496 | 496 | 3,000 |
2004/01/15 | 520 | 520 | 501 | 501 | 5,000 |
2004/01/14 | 530 | 535 | 530 | 530 | 7,000 |
2004/01/13 | 510 | 510 | 505 | 510 | 4,000 |
2004/01/09 | 501 | 514 | 501 | 505 | 11,000 |
2004/01/08 | 477 | 477 | 477 | 477 | 1,000 |
2004/01/07 | 478 | 478 | 478 | 478 | 1,000 |
2004/01/06 | 472 | 482 | 472 | 479 | 7,000 |