6424 (株)高見沢サイバネティックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03814818814814300814
2021-12-02813818811818900818
2021-12-018148148138131,300813
2021-11-308168258108111,200811
2021-11-2982282581881816,100818
2021-11-268278278228221,700822
2021-11-258288288278271,300827
2021-11-248348438268272,900827
2021-11-228288408288403,700840
2021-11-198468508268272,800827
2021-11-18841842841842700842
2021-11-17844844837837900837
2021-11-16850850845846500846
2021-11-15849853849853200853
2021-11-12846847846847400847
2021-11-11856856850851700851
2021-11-10865865859859300859
2021-11-098658718608603,600860
2021-11-088648658558652,800865
2021-11-05---855-855
2021-11-048478648478553,000855
2021-11-02860861860860700860
2021-11-018608608548601,500860
2021-10-298498608498542,800854
2021-10-288628628498492,500849
2021-10-27842846839846500846
2021-10-268438438408401,200840
2021-10-25---844-844
2021-10-228508688448441,500844
2021-10-21---843-843
2021-10-208628628438431,100843
2021-10-19842850842850500850
2021-10-18843843841841500841
2021-10-158448448428421,700842
2021-10-148418508418431,400843
2021-10-13860860847847800847
2021-10-128538638538601,700860
2021-10-118758758518511,200851
2021-10-088748748608601,800860
2021-10-07870879870874500874
2021-10-068778778668681,300868
2021-10-058638698568691,900869
2021-10-048608638588632,000863
2021-10-018628638598601,700860
2021-09-30856858856857900857
2021-09-298558618558561,400856
2021-09-288498578498491,600849
2021-09-278618618368494,700849
2021-09-24848850848848500848
2021-09-228488598408404,800840
2021-09-218498498458481,100848
2021-09-17858859853858800858
2021-09-16871871854854800854
2021-09-15850859850859200859
2021-09-148488858488594,600859
2021-09-13855855855855400855
2021-09-108468678468522,100852
2021-09-098498498458451,100845
2021-09-088508508468461,100846
2021-09-078588618518512,500851
2021-09-068608668568562,100856
2021-09-038678698508564,900856
2021-09-0285092085087228,800872
2021-09-01837838835838600838
2021-08-318368408368381,600838
2021-08-308358408358403,700840
2021-08-278368388358381,100838
2021-08-268378388358352,200835
2021-08-258408408348344,800834
2021-08-2483784083684025,800840
2021-08-238798808628625,700862
2021-08-208878888868861,200886
2021-08-198909018878873,500887
2021-08-188969048918925,400892
2021-08-17895896895896200896
2021-08-16897897896896800896
2021-08-138989038968991,200899
2021-08-12904904900904700904
2021-08-119009049009041,100904
2021-08-10900900900900100900
2021-08-06897906896896900896
2021-08-05901901899899800899
2021-08-04900906900901800901
2021-08-039019019019013,600901
2021-08-029169179009012,400901
2021-07-30909909909909400909
2021-07-29910910910910400910
2021-07-28910910910910800910
2021-07-279189189069101,000910
2021-07-26910914910914900914
2021-07-219159179159174,500917
2021-07-20920920915915300915
2021-07-19915921915915700915
2021-07-16916916912912800912
2021-07-15904910904909900909
2021-07-149019049019021,400902
2021-07-139039159019011,700901
2021-07-129229229079101,100910
2021-07-099059179059071,000907
2021-07-08904908904906900906
2021-07-07913913907912400912
2021-07-06919919914914900914
2021-07-05914915914915300915
2021-07-02918918914914500914
2021-07-01913915913915500915
2021-06-30930930920927700927
2021-06-29929929929929700929
2021-06-28912938912929600929
2021-06-25915915910910500910
2021-06-24914914912912200912
2021-06-23918922915915900915
2021-06-229189259139141,500914
2021-06-219309309039033,300903
2021-06-18923923916916700916
2021-06-17928928924924400924
2021-06-16925925925925100925
2021-06-15927927926927400927
2021-06-149379379189271,100927
2021-06-11925926917919800919
2021-06-109119209119202,200920
2021-06-09910912907907800907
2021-06-08905908905908700908
2021-06-07909909901902900902
2021-06-04900909900909900909
2021-06-03901903899903600903
2021-06-029019058999012,900901
2021-06-01910910908908900908
2021-05-319109109009002,200900
2021-05-28909911905905800905
2021-05-27909909909909100909
2021-05-269029099009021,200902
2021-05-259139139009022,300902
2021-05-24903913902913400913
2021-05-21910910910910300910
2021-05-20901910901910700910
2021-05-19902902902902500902
2021-05-18903914901901800901
2021-05-179109199019035,700903
2021-05-149259329229261,800926
2021-05-139719719329323,100932
2021-05-129559619509561,100956
2021-05-11953972951972500972
2021-05-109629629549541,200954
2021-05-079549599509591,400959
2021-05-069709839629621,200962
2021-04-30985985962962500962
2021-04-28976976974974900974
2021-04-27963974963974500974
2021-04-26954971954971900971
2021-04-23956956947947600947
2021-04-229709719589651,000965
2021-04-21945945937937300937
2021-04-209449579429451,400945
2021-04-19946964946950800950
2021-04-16941941935935400935
2021-04-159519529409461,300946
2021-04-149489489359442,000944
2021-04-139509539489482,000948
2021-04-129609729609621,200962
2021-04-099849859509633,600963
2021-04-08984991984984600984
2021-04-071,0001,0009809823,100982
2021-04-069999999879871,000987
2021-04-059941,0009899991,200999
2021-04-021,0061,0089879942,200994
2021-04-011,0111,0121,0111,0125001,012
2021-03-319941,0159949972,300997
2021-03-309919919709832,900983
2021-03-291,0191,0291,0041,0043,6001,004
2021-03-261,0131,0199981,0194,8001,019
2021-03-259901,0239901,0041,9001,004
2021-03-241,0121,01898498918,100989
2021-03-231,0851,0851,0001,02038,1001,020
2021-03-229431,0939431,0939,7001,093
2021-03-19946946936943800943
2021-03-189249509239465,100946
2021-03-179279279169222,600922
2021-03-16927933927930900930
2021-03-159229249209201,000920
2021-03-129299329219262,300926
2021-03-119219329189212,400921
2021-03-109209259159211,200921
2021-03-099139209139201,200920
2021-03-089149209149142,900914
2021-03-059189199119141,900914
2021-03-049179179119171,600917
2021-03-039139169129133,300913
2021-03-029229229149143,100914
2021-03-019209209159201,200920
2021-02-26909911909911300911
2021-02-25914917914916300916
2021-02-249209249129211,700921
2021-02-229079259079251,900925
2021-02-19913913910910600910
2021-02-18919919912912600912
2021-02-179149269109165,700916
2021-02-169139169129121,600912
2021-02-159249259109131,900913
2021-02-129159259129162,100916
2021-02-10915915914915800915
2021-02-099149199139191,100919
2021-02-089229259189182,600918
2021-02-059259259209202,100920
2021-02-049159209109201,800920
2021-02-039259259149142,200914
2021-02-029259259259251,700925
2021-02-01925925912912600912
2021-01-299309309119112,100911
2021-01-28920930920930800930
2021-01-27920930920920400920
2021-01-26917917917917100917
2021-01-25927932918930600930
2021-01-22912927912913800913
2021-01-21915916914916400916
2021-01-209269349259271,400927
2021-01-199189279189251,100925
2021-01-189279279229261,400926
2021-01-159199289129231,700923
2021-01-149309309189282,500928
2021-01-139249399249281,900928
2021-01-129339339229321,300932
2021-01-089229459179326,300932
2021-01-079309429189216,400921
2021-01-069189299159171,500917
2021-01-059229329149181,600918
2021-01-04923923912914800914

分割・併合履歴 : [2017-09-27]1株→0.5株