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 |
---|---|---|---|---|---|
2014/12/30 | 293 | 293 | 283 | 283 | 9,000 |
2014/12/29 | 285 | 285 | 285 | 285 | 3,000 |
2014/12/26 | 277 | 287 | 276 | 285 | 6,000 |
2014/12/25 | 278 | 278 | 277 | 277 | 7,000 |
2014/12/24 | 284 | 284 | 283 | 283 | 2,000 |
2014/12/22 | 287 | 287 | 283 | 283 | 2,000 |
2014/12/19 | 284 | 293 | 284 | 293 | 3,000 |
2014/12/18 | 286 | 286 | 286 | 286 | 8,000 |
2014/12/17 | 294 | 300 | 284 | 287 | 12,000 |
2014/12/16 | 287 | 287 | 285 | 285 | 2,000 |
2014/12/15 | 295 | 295 | 295 | 295 | 10,000 |
2014/12/12 | 292 | 297 | 290 | 295 | 7,000 |
2014/12/11 | 285 | 286 | 284 | 285 | 5,000 |
2014/12/10 | 286 | 286 | 285 | 285 | 7,000 |
2014/12/09 | 286 | 286 | 283 | 285 | 5,000 |
2014/12/08 | 285 | 285 | 283 | 283 | 6,000 |
2014/12/05 | 283 | 285 | 283 | 285 | 2,000 |
2014/12/04 | 284 | 288 | 280 | 280 | 17,000 |
2014/12/03 | 287 | 292 | 287 | 292 | 3,000 |
2014/12/02 | 286 | 293 | 286 | 286 | 8,000 |
2014/12/01 | 286 | 286 | 286 | 286 | 4,000 |
2014/11/28 | 286 | 286 | 286 | 286 | 1,000 |
2014/11/26 | 286 | 286 | 286 | 286 | 1,000 |
2014/11/20 | 280 | 280 | 280 | 280 | 1,000 |
2014/11/19 | 290 | 290 | 285 | 285 | 6,000 |
2014/11/17 | 292 | 292 | 292 | 292 | 1,000 |
2014/11/14 | 294 | 294 | 294 | 294 | 3,000 |
2014/11/13 | 292 | 295 | 292 | 295 | 4,000 |
2014/11/12 | 293 | 295 | 293 | 294 | 4,000 |
2014/11/11 | 300 | 300 | 300 | 300 | 3,000 |
2014/11/07 | 294 | 294 | 294 | 294 | 2,000 |
2014/11/06 | 288 | 298 | 288 | 298 | 5,000 |
2014/11/05 | 301 | 301 | 293 | 295 | 6,000 |
2014/11/04 | 300 | 302 | 300 | 302 | 4,000 |
2014/10/31 | 294 | 294 | 293 | 293 | 5,000 |
2014/10/30 | 294 | 294 | 294 | 294 | 1,000 |
2014/10/29 | 293 | 293 | 290 | 290 | 5,000 |
2014/10/17 | 287 | 292 | 287 | 292 | 2,000 |
2014/10/16 | 299 | 303 | 295 | 295 | 9,000 |
2014/10/15 | 291 | 299 | 291 | 299 | 2,000 |
2014/10/14 | 294 | 294 | 292 | 292 | 6,000 |
2014/10/09 | 313 | 313 | 310 | 310 | 5,000 |
2014/10/07 | 316 | 316 | 316 | 316 | 1,000 |
2014/10/06 | 324 | 324 | 324 | 324 | 1,000 |
2014/10/02 | 316 | 316 | 316 | 316 | 1,000 |
2014/09/30 | 320 | 320 | 320 | 320 | 2,000 |
2014/09/29 | 320 | 320 | 320 | 320 | 4,000 |
2014/09/24 | 323 | 323 | 318 | 318 | 4,000 |
2014/09/22 | 325 | 325 | 325 | 325 | 1,000 |
2014/09/17 | 331 | 339 | 331 | 339 | 5,000 |
2014/09/16 | 331 | 331 | 328 | 328 | 2,000 |
2014/09/12 | 323 | 325 | 323 | 325 | 3,000 |
2014/09/10 | 322 | 323 | 320 | 320 | 5,000 |
2014/09/09 | 331 | 331 | 322 | 323 | 7,000 |
2014/09/08 | 331 | 331 | 331 | 331 | 3,000 |
2014/09/05 | 324 | 342 | 323 | 323 | 23,000 |
2014/09/04 | 318 | 328 | 318 | 321 | 18,000 |
2014/09/03 | 323 | 323 | 323 | 323 | 2,000 |
2014/09/02 | 322 | 330 | 322 | 330 | 4,000 |
2014/09/01 | 330 | 330 | 328 | 330 | 9,000 |
2014/08/29 | 328 | 328 | 326 | 327 | 5,000 |
2014/08/28 | 320 | 328 | 320 | 328 | 3,000 |
2014/08/27 | 313 | 315 | 313 | 315 | 2,000 |
2014/08/26 | 312 | 315 | 309 | 315 | 3,000 |
2014/08/25 | 311 | 311 | 311 | 311 | 1,000 |
2014/08/22 | 315 | 317 | 315 | 317 | 2,000 |
2014/08/21 | 320 | 320 | 312 | 312 | 2,000 |
2014/08/19 | 309 | 312 | 309 | 312 | 2,000 |
2014/08/18 | 304 | 304 | 304 | 304 | 2,000 |
2014/08/15 | 311 | 311 | 311 | 311 | 1,000 |
2014/08/14 | 303 | 303 | 303 | 303 | 1,000 |
2014/08/13 | 307 | 308 | 307 | 308 | 2,000 |
2014/08/11 | 300 | 300 | 300 | 300 | 4,000 |
2014/08/08 | 324 | 324 | 300 | 300 | 25,000 |
2014/08/07 | 329 | 329 | 323 | 324 | 6,000 |
2014/08/01 | 321 | 321 | 321 | 321 | 1,000 |
2014/07/30 | 333 | 333 | 333 | 333 | 1,000 |
2014/07/29 | 334 | 334 | 326 | 326 | 2,000 |
2014/07/28 | 335 | 339 | 329 | 332 | 11,000 |
2014/07/25 | 315 | 335 | 314 | 335 | 21,000 |
2014/07/24 | 315 | 315 | 315 | 315 | 2,000 |
2014/07/22 | 303 | 320 | 303 | 320 | 20,000 |
2014/07/18 | 303 | 303 | 303 | 303 | 2,000 |
2014/07/17 | 309 | 317 | 309 | 310 | 3,000 |
2014/07/15 | 319 | 319 | 309 | 309 | 20,000 |
2014/07/14 | 303 | 311 | 303 | 311 | 5,000 |
2014/07/11 | 301 | 315 | 301 | 307 | 4,000 |
2014/07/10 | 308 | 308 | 307 | 307 | 2,000 |
2014/07/09 | 319 | 319 | 308 | 308 | 10,000 |
2014/07/08 | 317 | 320 | 317 | 320 | 6,000 |
2014/07/07 | 319 | 327 | 315 | 325 | 13,000 |
2014/07/04 | 297 | 324 | 297 | 303 | 31,000 |
2014/07/03 | 290 | 296 | 287 | 290 | 16,000 |
2014/07/02 | 298 | 298 | 298 | 298 | 1,000 |
2014/07/01 | 290 | 290 | 290 | 290 | 2,000 |
2014/06/30 | 298 | 299 | 291 | 291 | 7,000 |
2014/06/27 | 305 | 305 | 298 | 298 | 14,000 |
2014/06/26 | 332 | 335 | 316 | 316 | 33,000 |
2014/06/25 | 317 | 325 | 305 | 310 | 77,000 |
2014/06/24 | 269 | 349 | 269 | 349 | 135,000 |
2014/06/23 | 269 | 269 | 268 | 269 | 5,000 |
2014/06/20 | 265 | 273 | 265 | 273 | 4,000 |
2014/06/19 | 265 | 270 | 265 | 270 | 15,000 |
2014/06/18 | 267 | 267 | 265 | 265 | 8,000 |
2014/06/17 | 264 | 271 | 260 | 271 | 27,000 |
2014/06/16 | 268 | 268 | 261 | 267 | 22,000 |
2014/06/13 | 267 | 269 | 267 | 269 | 4,000 |
2014/06/11 | 264 | 264 | 260 | 264 | 11,000 |
2014/06/10 | 262 | 263 | 262 | 262 | 7,000 |
2014/06/09 | 270 | 270 | 265 | 265 | 8,000 |
2014/06/06 | 270 | 270 | 270 | 270 | 2,000 |
2014/06/05 | 270 | 271 | 270 | 271 | 4,000 |
2014/06/04 | 272 | 272 | 272 | 272 | 5,000 |
2014/06/03 | 270 | 275 | 270 | 275 | 6,000 |
2014/06/02 | 273 | 273 | 265 | 267 | 7,000 |
2014/05/30 | 265 | 265 | 265 | 265 | 1,000 |
2014/05/28 | 264 | 264 | 264 | 264 | 3,000 |
2014/05/27 | 266 | 266 | 264 | 264 | 3,000 |
2014/05/26 | 268 | 268 | 266 | 266 | 4,000 |
2014/05/23 | 270 | 270 | 266 | 266 | 6,000 |
2014/05/22 | 278 | 278 | 278 | 278 | 2,000 |
2014/05/20 | 258 | 265 | 258 | 265 | 3,000 |
2014/05/19 | 270 | 270 | 266 | 266 | 6,000 |
2014/05/16 | 269 | 269 | 267 | 267 | 4,000 |
2014/05/15 | 254 | 265 | 254 | 265 | 5,000 |
2014/05/13 | 270 | 270 | 270 | 270 | 2,000 |
2014/05/09 | 270 | 270 | 270 | 270 | 1,000 |
2014/05/08 | 270 | 270 | 270 | 270 | 1,000 |
2014/05/07 | 273 | 279 | 273 | 279 | 4,000 |
2014/05/02 | 275 | 275 | 273 | 273 | 2,000 |
2014/05/01 | 278 | 278 | 278 | 278 | 1,000 |
2014/04/30 | 279 | 279 | 274 | 274 | 14,000 |
2014/04/28 | 287 | 287 | 287 | 287 | 1,000 |
2014/04/22 | 286 | 287 | 285 | 287 | 3,000 |
2014/04/21 | 294 | 294 | 294 | 294 | 1,000 |
2014/04/16 | 289 | 289 | 287 | 287 | 2,000 |
2014/04/15 | 287 | 287 | 287 | 287 | 1,000 |
2014/04/14 | 279 | 279 | 279 | 279 | 1,000 |
2014/04/11 | 283 | 285 | 280 | 285 | 3,000 |
2014/04/10 | 291 | 291 | 291 | 291 | 1,000 |
2014/04/09 | 283 | 283 | 283 | 283 | 1,000 |
2014/04/08 | 290 | 290 | 290 | 290 | 1,000 |
2014/04/07 | 322 | 322 | 290 | 290 | 3,000 |
2014/04/04 | 332 | 332 | 332 | 332 | 5,000 |
2014/04/02 | 290 | 290 | 284 | 284 | 2,000 |
2014/03/31 | 294 | 300 | 284 | 284 | 5,000 |
2014/03/25 | 290 | 290 | 282 | 282 | 5,000 |
2014/03/19 | 283 | 285 | 283 | 285 | 2,000 |
2014/03/07 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/05 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/04 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/03 | 299 | 299 | 299 | 299 | 1,000 |
2014/02/27 | 289 | 289 | 289 | 289 | 1,000 |
2014/02/24 | 295 | 295 | 295 | 295 | 1,000 |
2014/02/21 | 290 | 291 | 290 | 291 | 3,000 |
2014/02/18 | 297 | 297 | 297 | 297 | 1,000 |
2014/02/10 | 299 | 300 | 299 | 300 | 5,000 |
2014/02/07 | 298 | 298 | 298 | 298 | 1,000 |
2014/02/06 | 290 | 290 | 290 | 290 | 3,000 |
2014/02/05 | 290 | 290 | 290 | 290 | 3,000 |
2014/02/04 | 276 | 284 | 276 | 284 | 5,000 |
2014/02/03 | 288 | 294 | 285 | 294 | 8,000 |
2014/01/31 | 296 | 296 | 296 | 296 | 1,000 |
2014/01/30 | 296 | 296 | 296 | 296 | 1,000 |
2014/01/29 | 309 | 309 | 309 | 309 | 3,000 |
2014/01/28 | 292 | 309 | 292 | 309 | 3,000 |
2014/01/27 | 291 | 294 | 289 | 292 | 9,000 |
2014/01/24 | 312 | 312 | 306 | 308 | 3,000 |
2014/01/23 | 319 | 319 | 319 | 319 | 2,000 |
2014/01/21 | 319 | 320 | 318 | 320 | 10,000 |
2014/01/20 | 324 | 324 | 316 | 316 | 10,000 |
2014/01/17 | 301 | 308 | 297 | 308 | 19,000 |
2014/01/16 | 322 | 322 | 295 | 309 | 18,000 |
2014/01/15 | 306 | 340 | 306 | 340 | 12,000 |
2014/01/09 | 300 | 300 | 300 | 300 | 8,000 |
2014/01/08 | 294 | 308 | 294 | 308 | 11,000 |
2014/01/07 | 287 | 287 | 287 | 287 | 5,000 |
2014/01/06 | 294 | 298 | 292 | 295 | 23,000 |