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 |
---|---|---|---|---|---|
2017/12/29 | 995 | 995 | 995 | 995 | 2,400 |
2017/12/28 | 993 | 994 | 983 | 994 | 1,200 |
2017/12/27 | 994 | 994 | 993 | 993 | 800 |
2017/12/26 | 990 | 994 | 990 | 991 | 1,700 |
2017/12/25 | 971 | 980 | 971 | 980 | 8,200 |
2017/12/22 | 997 | 997 | 992 | 997 | 400 |
2017/12/21 | 995 | 995 | 995 | 995 | 600 |
2017/12/20 | 993 | 993 | 993 | 993 | 400 |
2017/12/19 | 988 | 995 | 988 | 995 | 3,600 |
2017/12/18 | 982 | 987 | 981 | 981 | 800 |
2017/12/15 | 988 | 988 | 988 | 988 | 2,300 |
2017/12/14 | 988 | 988 | 988 | 988 | 200 |
2017/12/13 | 989 | 990 | 982 | 990 | 1,000 |
2017/12/12 | 985 | 985 | 981 | 981 | 1,900 |
2017/12/11 | 993 | 993 | 993 | 993 | 600 |
2017/12/08 | 985 | 995 | 985 | 995 | 1,300 |
2017/12/07 | 989 | 990 | 985 | 985 | 2,300 |
2017/12/06 | 986 | 999 | 986 | 986 | 900 |
2017/12/05 | 989 | 999 | 989 | 999 | 1,300 |
2017/12/04 | 986 | 986 | 982 | 984 | 2,900 |
2017/12/01 | 962 | 983 | 962 | 983 | 700 |
2017/11/30 | 967 | 967 | 967 | 967 | 200 |
2017/11/29 | 968 | 986 | 968 | 986 | 800 |
2017/11/28 | 990 | 993 | 978 | 988 | 1,100 |
2017/11/27 | 990 | 992 | 972 | 990 | 2,500 |
2017/11/24 | 956 | 1,020 | 956 | 990 | 14,700 |
2017/11/22 | 940 | 946 | 939 | 946 | 2,100 |
2017/11/21 | 940 | 948 | 939 | 940 | 9,200 |
2017/11/20 | 969 | 969 | 969 | 969 | 600 |
2017/11/17 | 991 | 991 | 968 | 968 | 900 |
2017/11/16 | 969 | 978 | 964 | 978 | 1,600 |
2017/11/15 | 970 | 970 | 970 | 970 | 500 |
2017/11/14 | 980 | 998 | 969 | 998 | 2,800 |
2017/11/13 | 982 | 990 | 981 | 981 | 3,400 |
2017/11/10 | 960 | 982 | 960 | 982 | 1,000 |
2017/11/09 | 969 | 987 | 968 | 985 | 3,300 |
2017/11/08 | 962 | 965 | 962 | 965 | 1,000 |
2017/11/07 | 955 | 966 | 955 | 958 | 1,900 |
2017/11/06 | 955 | 956 | 955 | 955 | 2,400 |
2017/11/02 | 955 | 965 | 955 | 956 | 2,100 |
2017/11/01 | 962 | 962 | 956 | 956 | 1,100 |
2017/10/31 | 956 | 962 | 956 | 962 | 600 |
2017/10/30 | 956 | 956 | 956 | 956 | 100 |
2017/10/27 | 955 | 957 | 946 | 946 | 700 |
2017/10/26 | 958 | 958 | 958 | 958 | 100 |
2017/10/25 | 951 | 951 | 951 | 951 | 400 |
2017/10/24 | 944 | 955 | 944 | 955 | 900 |
2017/10/23 | 948 | 959 | 944 | 944 | 4,100 |
2017/10/19 | 944 | 948 | 943 | 948 | 1,300 |
2017/10/18 | 961 | 961 | 944 | 945 | 2,300 |
2017/10/17 | 960 | 960 | 950 | 950 | 1,300 |
2017/10/16 | 960 | 969 | 960 | 969 | 1,300 |
2017/10/13 | 960 | 960 | 960 | 960 | 100 |
2017/10/12 | 961 | 961 | 961 | 961 | 200 |
2017/10/11 | 970 | 972 | 959 | 961 | 2,400 |
2017/10/10 | 999 | 999 | 997 | 998 | 800 |
2017/10/05 | 1,000 | 1,000 | 980 | 999 | 1,100 |
2017/10/04 | 1,005 | 1,005 | 1,000 | 1,000 | 1,200 |
2017/10/03 | 1,012 | 1,039 | 1,005 | 1,005 | 1,200 |
2017/10/02 | 1,000 | 1,000 | 999 | 999 | 200 |
2017/09/29 | 1,003 | 1,007 | 990 | 990 | 2,000 |
2017/09/28 | 1,000 | 1,005 | 1,000 | 1,005 | 3,300 |
2017/09/27 | 997 | 1,042 | 991 | 1,008 | 1,700 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 499 | 499 | 491 | 491 | 8,000 |
2017/09/25 | 475 | 499 | 475 | 499 | 15,000 |
2017/09/20 | 475 | 475 | 470 | 470 | 5,000 |
2017/09/15 | 465 | 465 | 465 | 465 | 1,000 |
2017/09/13 | 465 | 465 | 465 | 465 | 2,000 |
2017/09/12 | 459 | 463 | 459 | 463 | 2,000 |
2017/09/11 | 457 | 457 | 457 | 457 | 1,000 |
2017/09/08 | 460 | 460 | 460 | 460 | 1,000 |
2017/09/07 | 460 | 460 | 460 | 460 | 2,000 |
2017/09/05 | 465 | 465 | 465 | 465 | 1,000 |
2017/09/01 | 460 | 465 | 460 | 465 | 4,000 |
2017/08/31 | 462 | 462 | 462 | 462 | 3,000 |
2017/08/28 | 470 | 470 | 470 | 470 | 8,000 |
2017/08/24 | 473 | 473 | 473 | 473 | 6,000 |
2017/08/23 | 469 | 474 | 468 | 474 | 5,000 |
2017/08/22 | 470 | 470 | 470 | 470 | 2,000 |
2017/08/21 | 480 | 480 | 474 | 474 | 6,000 |
2017/08/18 | 477 | 477 | 476 | 476 | 3,000 |
2017/08/15 | 481 | 483 | 476 | 477 | 4,000 |
2017/08/14 | 470 | 475 | 470 | 475 | 5,000 |
2017/08/10 | 481 | 514 | 481 | 514 | 17,000 |
2017/08/09 | 476 | 477 | 476 | 477 | 4,000 |
2017/08/07 | 475 | 475 | 471 | 471 | 4,000 |
2017/08/04 | 470 | 470 | 468 | 468 | 3,000 |
2017/08/03 | 475 | 475 | 474 | 474 | 5,000 |
2017/08/02 | 474 | 474 | 474 | 474 | 6,000 |
2017/08/01 | 499 | 499 | 490 | 490 | 5,000 |
2017/07/31 | 508 | 508 | 504 | 504 | 2,000 |
2017/07/28 | 501 | 502 | 501 | 501 | 3,000 |
2017/07/27 | 490 | 501 | 490 | 501 | 10,000 |
2017/07/26 | 489 | 490 | 489 | 490 | 3,000 |
2017/07/25 | 481 | 487 | 481 | 487 | 3,000 |
2017/07/21 | 481 | 481 | 481 | 481 | 1,000 |
2017/07/20 | 481 | 485 | 481 | 485 | 2,000 |
2017/07/19 | 488 | 488 | 488 | 488 | 2,000 |
2017/07/18 | 492 | 492 | 492 | 492 | 10,000 |
2017/07/14 | 492 | 492 | 492 | 492 | 1,000 |
2017/07/13 | 495 | 495 | 490 | 490 | 8,000 |
2017/07/12 | 496 | 496 | 496 | 496 | 1,000 |
2017/07/11 | 491 | 499 | 491 | 498 | 9,000 |
2017/07/10 | 498 | 498 | 490 | 490 | 2,000 |
2017/07/07 | 490 | 490 | 490 | 490 | 4,000 |
2017/07/06 | 481 | 482 | 481 | 481 | 7,000 |
2017/07/05 | 487 | 487 | 487 | 487 | 3,000 |
2017/07/04 | 491 | 491 | 489 | 489 | 3,000 |
2017/07/03 | 492 | 510 | 492 | 501 | 24,000 |
2017/06/30 | 482 | 494 | 482 | 492 | 15,000 |
2017/06/29 | 466 | 466 | 466 | 466 | 4,000 |
2017/06/28 | 472 | 472 | 466 | 466 | 2,000 |
2017/06/27 | 472 | 472 | 466 | 466 | 2,000 |
2017/06/26 | 470 | 470 | 463 | 464 | 10,000 |
2017/06/23 | 471 | 478 | 466 | 478 | 4,000 |
2017/06/22 | 470 | 471 | 470 | 470 | 4,000 |
2017/06/21 | 470 | 470 | 465 | 465 | 3,000 |
2017/06/20 | 469 | 469 | 468 | 469 | 4,000 |
2017/06/19 | 468 | 471 | 463 | 466 | 5,000 |
2017/06/16 | 473 | 473 | 460 | 460 | 6,000 |
2017/06/15 | 473 | 473 | 467 | 467 | 8,000 |
2017/06/14 | 470 | 478 | 470 | 478 | 3,000 |
2017/06/13 | 480 | 480 | 475 | 475 | 4,000 |
2017/06/12 | 480 | 485 | 480 | 482 | 3,000 |
2017/06/09 | 470 | 486 | 466 | 485 | 8,000 |
2017/06/08 | 469 | 476 | 467 | 467 | 4,000 |
2017/06/07 | 484 | 486 | 468 | 477 | 26,000 |
2017/06/06 | 485 | 492 | 484 | 492 | 5,000 |
2017/06/05 | 482 | 487 | 482 | 487 | 4,000 |
2017/06/02 | 498 | 498 | 498 | 498 | 1,000 |
2017/06/01 | 485 | 493 | 485 | 493 | 2,000 |
2017/05/31 | 479 | 479 | 476 | 478 | 3,000 |
2017/05/30 | 505 | 505 | 479 | 479 | 3,000 |
2017/05/29 | 508 | 508 | 500 | 505 | 3,000 |
2017/05/26 | 505 | 508 | 501 | 508 | 9,000 |
2017/05/25 | 504 | 504 | 504 | 504 | 4,000 |
2017/05/24 | 483 | 494 | 483 | 494 | 7,000 |
2017/05/23 | 487 | 487 | 485 | 485 | 2,000 |
2017/05/22 | 484 | 495 | 481 | 487 | 12,000 |
2017/05/19 | 482 | 486 | 482 | 486 | 4,000 |
2017/05/18 | 483 | 489 | 482 | 482 | 10,000 |
2017/05/17 | 490 | 490 | 486 | 486 | 5,000 |
2017/05/16 | 482 | 495 | 482 | 492 | 21,000 |
2017/05/15 | 466 | 493 | 466 | 480 | 8,000 |
2017/05/12 | 468 | 468 | 449 | 459 | 26,000 |
2017/05/11 | 459 | 513 | 453 | 468 | 140,000 |
2017/05/10 | 435 | 435 | 435 | 435 | 1,000 |
2017/05/09 | 440 | 440 | 428 | 433 | 13,000 |
2017/05/08 | 437 | 440 | 437 | 440 | 5,000 |
2017/05/02 | 425 | 428 | 425 | 428 | 3,000 |
2017/05/01 | 433 | 433 | 425 | 425 | 2,000 |
2017/04/28 | 425 | 425 | 425 | 425 | 1,000 |
2017/04/27 | 422 | 422 | 422 | 422 | 1,000 |
2017/04/26 | 424 | 428 | 424 | 428 | 8,000 |
2017/04/25 | 425 | 430 | 422 | 422 | 19,000 |
2017/04/24 | 421 | 425 | 421 | 424 | 13,000 |
2017/04/21 | 428 | 428 | 428 | 428 | 2,000 |
2017/04/20 | 430 | 430 | 430 | 430 | 2,000 |
2017/04/19 | 426 | 426 | 426 | 426 | 1,000 |
2017/04/14 | 416 | 436 | 416 | 436 | 13,000 |
2017/04/13 | 420 | 420 | 420 | 420 | 2,000 |
2017/04/12 | 417 | 425 | 416 | 425 | 10,000 |
2017/04/11 | 425 | 425 | 416 | 420 | 7,000 |
2017/04/10 | 430 | 430 | 425 | 425 | 5,000 |
2017/04/07 | 400 | 431 | 400 | 409 | 41,000 |
2017/04/06 | 387 | 404 | 387 | 400 | 43,000 |
2017/04/05 | 382 | 382 | 381 | 381 | 3,000 |
2017/04/04 | 380 | 380 | 380 | 380 | 3,000 |
2017/04/03 | 390 | 391 | 385 | 385 | 4,000 |
2017/03/31 | 394 | 394 | 382 | 382 | 7,000 |
2017/03/30 | 384 | 384 | 382 | 382 | 5,000 |
2017/03/29 | 389 | 391 | 389 | 390 | 6,000 |
2017/03/28 | 400 | 400 | 392 | 392 | 4,000 |
2017/03/27 | 400 | 400 | 400 | 400 | 2,000 |
2017/03/24 | 401 | 401 | 401 | 401 | 2,000 |
2017/03/23 | 399 | 401 | 399 | 401 | 13,000 |
2017/03/22 | 390 | 390 | 390 | 390 | 1,000 |
2017/03/17 | 400 | 400 | 391 | 391 | 9,000 |
2017/03/16 | 405 | 405 | 392 | 399 | 14,000 |
2017/03/15 | 414 | 414 | 413 | 413 | 4,000 |
2017/03/14 | 411 | 412 | 411 | 412 | 3,000 |
2017/03/13 | 430 | 437 | 414 | 414 | 6,000 |
2017/03/10 | 412 | 424 | 412 | 424 | 5,000 |
2017/03/09 | 400 | 424 | 400 | 424 | 39,000 |
2017/03/08 | 413 | 413 | 399 | 399 | 6,000 |
2017/03/07 | 399 | 402 | 399 | 402 | 3,000 |
2017/03/06 | 412 | 415 | 399 | 399 | 11,000 |
2017/03/03 | 385 | 410 | 385 | 410 | 40,000 |
2017/03/01 | 384 | 387 | 384 | 387 | 5,000 |
2017/02/28 | 388 | 388 | 385 | 385 | 4,000 |
2017/02/27 | 375 | 388 | 375 | 388 | 2,000 |
2017/02/24 | 385 | 388 | 380 | 380 | 11,000 |
2017/02/23 | 368 | 385 | 368 | 385 | 21,000 |
2017/02/22 | 360 | 361 | 360 | 360 | 4,000 |
2017/02/21 | 359 | 359 | 352 | 352 | 4,000 |
2017/02/17 | 351 | 351 | 351 | 351 | 3,000 |
2017/02/16 | 351 | 351 | 351 | 351 | 5,000 |
2017/02/15 | 351 | 351 | 351 | 351 | 1,000 |
2017/02/14 | 350 | 350 | 350 | 350 | 2,000 |
2017/02/10 | 362 | 362 | 354 | 354 | 4,000 |
2017/02/08 | 351 | 351 | 351 | 351 | 4,000 |
2017/02/07 | 358 | 358 | 358 | 358 | 1,000 |
2017/02/06 | 365 | 365 | 358 | 358 | 4,000 |
2017/02/02 | 355 | 355 | 355 | 355 | 1,000 |
2017/02/01 | 355 | 362 | 355 | 356 | 6,000 |
2017/01/31 | 362 | 362 | 355 | 355 | 3,000 |
2017/01/30 | 365 | 367 | 362 | 362 | 7,000 |
2017/01/26 | 362 | 362 | 362 | 362 | 1,000 |
2017/01/25 | 367 | 367 | 357 | 361 | 6,000 |
2017/01/24 | 357 | 369 | 357 | 368 | 5,000 |
2017/01/23 | 371 | 371 | 357 | 361 | 8,000 |
2017/01/20 | 355 | 355 | 355 | 355 | 4,000 |
2017/01/18 | 351 | 351 | 350 | 350 | 2,000 |
2017/01/17 | 353 | 353 | 353 | 353 | 1,000 |
2017/01/16 | 361 | 361 | 359 | 359 | 5,000 |
2017/01/13 | 359 | 366 | 359 | 366 | 14,000 |
2017/01/12 | 367 | 367 | 367 | 367 | 1,000 |
2017/01/11 | 372 | 380 | 363 | 380 | 10,000 |
2017/01/10 | 385 | 385 | 385 | 385 | 1,000 |
2017/01/06 | 371 | 382 | 370 | 381 | 7,000 |
2017/01/04 | 375 | 383 | 365 | 375 | 7,000 |