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 |
---|---|---|---|---|---|
2002/12/30 | 230 | 230 | 230 | 230 | 5,000 |
2002/12/27 | 230 | 230 | 230 | 230 | 1,000 |
2002/12/25 | 216 | 216 | 215 | 215 | 2,000 |
2002/12/24 | 206 | 206 | 206 | 206 | 2,000 |
2002/12/20 | 226 | 226 | 226 | 226 | 2,000 |
2002/12/18 | 250 | 250 | 250 | 250 | 5,000 |
2002/12/17 | 250 | 250 | 250 | 250 | 1,000 |
2002/12/16 | 251 | 251 | 250 | 250 | 28,000 |
2002/12/13 | 250 | 251 | 250 | 251 | 3,000 |
2002/12/12 | 261 | 261 | 250 | 250 | 7,000 |
2002/12/11 | 265 | 265 | 261 | 261 | 3,000 |
2002/12/10 | 272 | 272 | 272 | 272 | 1,000 |
2002/12/06 | 290 | 290 | 280 | 280 | 2,000 |
2002/12/05 | 290 | 290 | 290 | 290 | 1,000 |
2002/12/03 | 290 | 290 | 290 | 290 | 1,000 |
2002/12/02 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/29 | 290 | 290 | 275 | 275 | 4,000 |
2002/11/27 | 280 | 280 | 280 | 280 | 1,000 |
2002/11/19 | 280 | 280 | 245 | 275 | 6,000 |
2002/11/14 | 310 | 310 | 290 | 290 | 3,000 |
2002/11/08 | 300 | 300 | 300 | 300 | 3,000 |
2002/11/07 | 311 | 311 | 311 | 311 | 1,000 |
2002/11/05 | 327 | 327 | 327 | 327 | 2,000 |
2002/10/30 | 330 | 330 | 330 | 330 | 3,000 |
2002/10/29 | 325 | 325 | 325 | 325 | 3,000 |
2002/10/28 | 313 | 327 | 312 | 327 | 4,000 |
2002/10/22 | 330 | 330 | 320 | 330 | 4,000 |
2002/10/21 | 321 | 333 | 320 | 333 | 5,000 |
2002/10/18 | 320 | 320 | 320 | 320 | 3,000 |
2002/10/17 | 320 | 320 | 316 | 320 | 4,000 |
2002/10/16 | 305 | 310 | 305 | 310 | 2,000 |
2002/10/15 | 310 | 310 | 305 | 305 | 2,000 |
2002/10/07 | 327 | 327 | 301 | 319 | 6,000 |
2002/10/03 | 340 | 340 | 340 | 340 | 1,000 |
2002/10/02 | 339 | 348 | 331 | 348 | 4,000 |
2002/10/01 | 340 | 340 | 321 | 339 | 8,000 |
2002/09/27 | 346 | 346 | 330 | 330 | 2,000 |
2002/09/25 | 351 | 351 | 351 | 351 | 2,000 |
2002/09/17 | 358 | 358 | 350 | 358 | 5,000 |
2002/09/13 | 359 | 359 | 349 | 358 | 3,000 |
2002/09/06 | 363 | 363 | 363 | 363 | 2,000 |
2002/09/05 | 355 | 365 | 355 | 365 | 2,000 |
2002/09/02 | 360 | 360 | 345 | 355 | 11,000 |
2002/08/30 | 361 | 361 | 360 | 360 | 9,000 |
2002/08/29 | 368 | 368 | 368 | 368 | 4,000 |
2002/08/28 | 362 | 368 | 362 | 368 | 2,000 |
2002/08/27 | 364 | 364 | 360 | 360 | 3,000 |
2002/08/26 | 380 | 380 | 363 | 377 | 10,000 |
2002/08/23 | 372 | 372 | 370 | 370 | 2,000 |
2002/08/22 | 380 | 382 | 372 | 382 | 4,000 |
2002/08/21 | 381 | 395 | 371 | 395 | 14,000 |
2002/08/20 | 382 | 382 | 382 | 382 | 1,000 |
2002/08/19 | 390 | 392 | 382 | 392 | 7,000 |
2002/08/16 | 416 | 416 | 414 | 414 | 2,000 |
2002/08/15 | 397 | 411 | 397 | 411 | 2,000 |
2002/08/13 | 400 | 409 | 396 | 405 | 4,000 |
2002/08/12 | 410 | 415 | 400 | 415 | 18,000 |
2002/08/09 | 405 | 410 | 380 | 380 | 12,000 |
2002/08/08 | 435 | 435 | 390 | 392 | 31,000 |
2002/08/07 | 480 | 490 | 425 | 440 | 23,000 |
2002/08/06 | 550 | 550 | 455 | 470 | 50,000 |
2002/08/05 | 520 | 530 | 500 | 530 | 158,000 |
2002/08/02 | 450 | 450 | 420 | 450 | 80,000 |
2002/08/01 | 370 | 370 | 370 | 370 | 1,000 |
2002/07/31 | 360 | 370 | 360 | 370 | 2,000 |
2002/07/30 | 360 | 360 | 360 | 360 | 3,000 |
2002/07/29 | 350 | 351 | 350 | 351 | 4,000 |
2002/07/26 | 350 | 350 | 350 | 350 | 3,000 |
2002/07/25 | 350 | 350 | 350 | 350 | 3,000 |
2002/07/15 | 372 | 372 | 372 | 372 | 10,000 |
2002/07/11 | 360 | 360 | 360 | 360 | 2,000 |
2002/07/09 | 360 | 360 | 360 | 360 | 1,000 |
2002/07/05 | 385 | 385 | 385 | 385 | 1,000 |
2002/07/04 | 387 | 387 | 387 | 387 | 1,000 |
2002/07/03 | 397 | 397 | 397 | 397 | 1,000 |
2002/07/01 | 360 | 360 | 360 | 360 | 2,000 |
2002/06/28 | 360 | 360 | 360 | 360 | 1,000 |
2002/06/24 | 350 | 350 | 350 | 350 | 1,000 |
2002/06/21 | 350 | 350 | 350 | 350 | 1,000 |
2002/06/13 | 355 | 355 | 355 | 355 | 2,000 |
2002/06/05 | 403 | 403 | 403 | 403 | 1,000 |
2002/05/29 | 360 | 360 | 350 | 355 | 12,000 |
2002/05/28 | 380 | 380 | 377 | 377 | 7,000 |
2002/05/07 | 375 | 375 | 375 | 375 | 1,000 |
2002/05/02 | 375 | 375 | 375 | 375 | 3,000 |
2002/04/30 | 351 | 351 | 351 | 351 | 1,000 |
2002/04/26 | 350 | 350 | 350 | 350 | 2,000 |
2002/04/10 | 390 | 390 | 390 | 390 | 1,000 |
2002/04/08 | 430 | 430 | 400 | 400 | 3,000 |
2002/04/04 | 410 | 410 | 410 | 410 | 2,000 |
2002/04/02 | 400 | 400 | 400 | 400 | 1,000 |
2002/03/29 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/28 | 375 | 375 | 375 | 375 | 1,000 |
2002/03/14 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/13 | 390 | 390 | 390 | 390 | 1,000 |
2002/03/11 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/05 | 393 | 394 | 393 | 394 | 2,000 |
2002/03/04 | 394 | 394 | 394 | 394 | 1,000 |
2002/03/01 | 395 | 395 | 395 | 395 | 2,000 |
2002/02/27 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/21 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/20 | 380 | 380 | 380 | 380 | 2,000 |
2002/02/15 | 380 | 380 | 380 | 380 | 2,000 |
2002/02/12 | 399 | 400 | 380 | 400 | 4,000 |
2002/02/05 | 400 | 400 | 400 | 400 | 1,000 |
2002/01/30 | 413 | 413 | 413 | 413 | 2,000 |
2002/01/29 | 413 | 413 | 413 | 413 | 3,000 |
2002/01/08 | 449 | 449 | 449 | 449 | 3,000 |