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 |
---|---|---|---|---|---|
2000/12/28 | 346 | 346 | 346 | 346 | 1,000 |
2000/12/21 | 350 | 350 | 350 | 350 | 1,000 |
2000/12/20 | 350 | 350 | 350 | 350 | 3,000 |
2000/12/19 | 360 | 360 | 350 | 350 | 3,000 |
2000/12/15 | 350 | 350 | 350 | 350 | 6,000 |
2000/12/14 | 340 | 350 | 340 | 350 | 4,000 |
2000/12/06 | 320 | 330 | 320 | 330 | 2,000 |
2000/12/05 | 320 | 325 | 320 | 325 | 3,000 |
2000/11/30 | 345 | 345 | 345 | 345 | 1,000 |
2000/11/28 | 350 | 350 | 350 | 350 | 5,000 |
2000/11/27 | 350 | 350 | 350 | 350 | 2,000 |
2000/11/24 | 350 | 350 | 350 | 350 | 1,000 |
2000/11/20 | 350 | 350 | 350 | 350 | 1,000 |
2000/11/16 | 365 | 365 | 365 | 365 | 1,000 |
2000/11/15 | 370 | 370 | 361 | 361 | 4,000 |
2000/11/13 | 372 | 372 | 372 | 372 | 1,000 |
2000/11/09 | 370 | 370 | 370 | 370 | 3,000 |
2000/11/07 | 370 | 370 | 370 | 370 | 1,000 |
2000/11/06 | 400 | 400 | 381 | 381 | 4,000 |
2000/11/02 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/01 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/30 | 404 | 405 | 404 | 405 | 4,000 |
2000/10/27 | 404 | 404 | 404 | 404 | 2,000 |
2000/10/26 | 404 | 404 | 404 | 404 | 1,000 |
2000/10/24 | 429 | 429 | 429 | 429 | 1,000 |
2000/10/20 | 431 | 431 | 431 | 431 | 1,000 |
2000/10/19 | 431 | 431 | 431 | 431 | 1,000 |
2000/10/18 | 445 | 445 | 431 | 431 | 6,000 |
2000/10/17 | 440 | 450 | 431 | 450 | 5,000 |
2000/10/12 | 450 | 450 | 450 | 450 | 3,000 |
2000/10/11 | 452 | 452 | 450 | 450 | 2,000 |
2000/10/10 | 450 | 450 | 450 | 450 | 2,000 |
2000/10/05 | 451 | 451 | 450 | 450 | 6,000 |
2000/10/04 | 450 | 450 | 450 | 450 | 3,000 |
2000/10/02 | 455 | 455 | 455 | 455 | 2,000 |
2000/09/29 | 455 | 455 | 455 | 455 | 4,000 |
2000/09/28 | 455 | 455 | 455 | 455 | 2,000 |
2000/09/27 | 460 | 460 | 455 | 455 | 3,000 |
2000/09/26 | 480 | 480 | 465 | 465 | 3,000 |
2000/09/22 | 501 | 501 | 495 | 495 | 4,000 |
2000/09/21 | 505 | 505 | 505 | 505 | 3,000 |
2000/09/20 | 550 | 550 | 520 | 520 | 9,000 |
2000/09/19 | 590 | 590 | 550 | 550 | 26,000 |
2000/09/18 | 550 | 600 | 550 | 580 | 30,000 |
2000/09/14 | 530 | 530 | 530 | 530 | 44,000 |
2000/09/13 | 450 | 450 | 450 | 450 | 5,000 |
2000/09/12 | 450 | 450 | 450 | 450 | 2,000 |
2000/09/08 | 465 | 480 | 465 | 480 | 2,000 |
2000/09/07 | 470 | 470 | 470 | 470 | 2,000 |
2000/09/06 | 470 | 470 | 470 | 470 | 2,000 |
2000/09/05 | 465 | 465 | 465 | 465 | 1,000 |
2000/08/30 | 480 | 480 | 480 | 480 | 3,000 |
2000/08/28 | 451 | 460 | 451 | 460 | 4,000 |
2000/08/25 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/24 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/23 | 450 | 450 | 450 | 450 | 3,000 |
2000/08/22 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/21 | 451 | 451 | 451 | 451 | 1,000 |
2000/08/18 | 450 | 450 | 450 | 450 | 4,000 |
2000/08/15 | 452 | 452 | 452 | 452 | 1,000 |
2000/08/14 | 451 | 451 | 451 | 451 | 3,000 |
2000/08/10 | 476 | 476 | 451 | 451 | 5,000 |
2000/08/07 | 500 | 500 | 500 | 500 | 3,000 |
2000/07/28 | 492 | 500 | 492 | 500 | 3,000 |
2000/07/26 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/21 | 520 | 520 | 515 | 515 | 4,000 |
2000/07/19 | 520 | 520 | 520 | 520 | 4,000 |
2000/07/18 | 530 | 530 | 520 | 520 | 16,000 |
2000/07/17 | 507 | 515 | 507 | 515 | 3,000 |
2000/07/12 | 520 | 520 | 515 | 515 | 4,000 |
2000/07/10 | 515 | 515 | 515 | 515 | 3,000 |
2000/07/06 | 515 | 515 | 515 | 515 | 1,000 |
2000/07/05 | 500 | 500 | 500 | 500 | 1,000 |
2000/07/04 | 505 | 505 | 455 | 455 | 7,000 |
2000/06/28 | 507 | 507 | 507 | 507 | 3,000 |
2000/06/22 | 529 | 529 | 529 | 529 | 1,000 |
2000/06/21 | 530 | 530 | 530 | 530 | 1,000 |
2000/06/20 | 520 | 530 | 520 | 530 | 3,000 |
2000/06/15 | 545 | 545 | 540 | 540 | 2,000 |
2000/06/05 | 550 | 550 | 550 | 550 | 2,000 |
2000/05/29 | 500 | 565 | 490 | 565 | 18,000 |
2000/05/25 | 500 | 500 | 490 | 490 | 3,000 |
2000/05/24 | 521 | 521 | 500 | 500 | 4,000 |
2000/05/23 | 522 | 522 | 522 | 522 | 1,000 |
2000/05/22 | 500 | 502 | 500 | 502 | 2,000 |
2000/05/19 | 510 | 510 | 505 | 505 | 2,000 |
2000/05/16 | 500 | 505 | 500 | 505 | 4,000 |
2000/05/10 | 501 | 501 | 501 | 501 | 2,000 |
2000/05/09 | 510 | 520 | 510 | 520 | 3,000 |
2000/05/08 | 500 | 500 | 500 | 500 | 7,000 |
2000/05/02 | 499 | 500 | 499 | 500 | 5,000 |
2000/05/01 | 510 | 510 | 510 | 510 | 2,000 |
2000/04/28 | 480 | 500 | 480 | 500 | 2,000 |
2000/04/27 | 480 | 480 | 480 | 480 | 2,000 |
2000/04/24 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/21 | 480 | 500 | 480 | 500 | 5,000 |
2000/04/20 | 480 | 480 | 480 | 480 | 4,000 |
2000/04/19 | 455 | 500 | 455 | 500 | 5,000 |
2000/04/18 | 450 | 450 | 450 | 450 | 5,000 |
2000/04/14 | 449 | 449 | 449 | 449 | 1,000 |
2000/04/12 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/10 | 460 | 460 | 460 | 460 | 2,000 |
2000/04/07 | 464 | 464 | 464 | 464 | 1,000 |
2000/04/05 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/04 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/03 | 499 | 500 | 499 | 500 | 3,000 |
2000/03/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/30 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/28 | 500 | 500 | 500 | 500 | 3,000 |
2000/03/24 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/21 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/17 | 500 | 500 | 500 | 500 | 4,000 |
2000/03/16 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/14 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/13 | 500 | 510 | 500 | 500 | 3,000 |
2000/03/10 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/09 | 501 | 519 | 500 | 519 | 3,000 |
2000/03/08 | 520 | 520 | 520 | 520 | 7,000 |
2000/03/07 | 520 | 520 | 520 | 520 | 2,000 |
2000/03/06 | 500 | 515 | 500 | 515 | 3,000 |
2000/03/03 | 510 | 510 | 500 | 500 | 6,000 |
2000/03/02 | 512 | 512 | 510 | 510 | 2,000 |
2000/02/29 | 500 | 500 | 500 | 500 | 3,000 |
2000/02/28 | 545 | 550 | 545 | 550 | 4,000 |
2000/02/24 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/22 | 520 | 520 | 500 | 500 | 5,000 |
2000/02/21 | 500 | 530 | 500 | 515 | 6,000 |
2000/02/18 | 495 | 495 | 495 | 495 | 1,000 |
2000/02/17 | 501 | 510 | 491 | 491 | 4,000 |
2000/02/16 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/15 | 510 | 510 | 500 | 500 | 4,000 |
2000/02/14 | 520 | 520 | 520 | 520 | 1,000 |
2000/02/09 | 510 | 510 | 510 | 510 | 1,000 |
2000/02/08 | 516 | 516 | 506 | 506 | 3,000 |
2000/02/07 | 589 | 590 | 500 | 500 | 5,000 |
2000/02/04 | 590 | 590 | 590 | 590 | 2,000 |
2000/02/02 | 575 | 580 | 575 | 580 | 3,000 |
2000/02/01 | 575 | 580 | 575 | 575 | 3,000 |
2000/01/28 | 580 | 580 | 580 | 580 | 3,000 |
2000/01/27 | 580 | 580 | 580 | 580 | 2,000 |
2000/01/26 | 580 | 580 | 580 | 580 | 1,000 |
2000/01/25 | 600 | 600 | 600 | 600 | 1,000 |
2000/01/24 | 565 | 600 | 565 | 600 | 2,000 |
2000/01/21 | 570 | 570 | 570 | 570 | 1,000 |
2000/01/20 | 570 | 580 | 570 | 570 | 3,000 |
2000/01/19 | 580 | 580 | 580 | 580 | 2,000 |
2000/01/14 | 560 | 570 | 560 | 570 | 4,000 |
2000/01/13 | 600 | 600 | 550 | 553 | 3,000 |
2000/01/12 | 600 | 605 | 600 | 600 | 6,000 |
2000/01/11 | 620 | 620 | 600 | 600 | 4,000 |
2000/01/07 | 620 | 620 | 620 | 620 | 2,000 |
2000/01/06 | 630 | 635 | 630 | 635 | 4,000 |
2000/01/05 | 663 | 663 | 630 | 630 | 6,000 |
2000/01/04 | 655 | 655 | 655 | 655 | 1,000 |