6424 (株)高見沢サイバネティックス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 910 | 910 | 905 | 905 | 3,800 | 905 |
2023-02-07 | 937 | 938 | 910 | 925 | 2,500 | 925 |
2023-02-06 | 952 | 952 | 935 | 935 | 2,900 | 935 |
2023-02-03 | 957 | 957 | 953 | 953 | 1,500 | 953 |
2023-02-02 | 953 | 963 | 953 | 956 | 1,400 | 956 |
2023-02-01 | 942 | 956 | 942 | 942 | 2,300 | 942 |
2023-01-31 | 968 | 968 | 950 | 957 | 2,400 | 957 |
2023-01-30 | 960 | 970 | 952 | 970 | 1,800 | 970 |
2023-01-27 | 979 | 979 | 956 | 960 | 1,000 | 960 |
2023-01-26 | 968 | 982 | 968 | 971 | 700 | 971 |
2023-01-25 | 967 | 983 | 965 | 965 | 2,600 | 965 |
2023-01-24 | 954 | 960 | 946 | 959 | 3,500 | 959 |
2023-01-23 | 977 | 979 | 962 | 964 | 1,100 | 964 |
2023-01-20 | 969 | 971 | 962 | 968 | 1,200 | 968 |
2023-01-19 | 972 | 972 | 965 | 970 | 1,300 | 970 |
2023-01-18 | 972 | 982 | 951 | 982 | 6,900 | 982 |
2023-01-17 | 959 | 973 | 958 | 973 | 4,200 | 973 |
2023-01-16 | 961 | 965 | 949 | 950 | 2,400 | 950 |
2023-01-13 | 950 | 950 | 931 | 931 | 2,700 | 931 |
2023-01-12 | 938 | 960 | 938 | 944 | 2,900 | 944 |
2023-01-11 | 934 | 969 | 927 | 932 | 5,600 | 932 |
2023-01-10 | 959 | 966 | 934 | 934 | 3,000 | 934 |
2023-01-06 | 936 | 942 | 930 | 938 | 4,200 | 938 |
2023-01-05 | 940 | 940 | 923 | 923 | 2,500 | 923 |
2023-01-04 | 940 | 953 | 934 | 940 | 3,700 | 940 |
分割・併合履歴 : [2017-09-27]1株→0.5株