6424 (株)高見沢サイバネティックス の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-29 | 281 | 281 | 281 | 281 | 1,000 | 562 |
1998-12-22 | 290 | 290 | 290 | 290 | 1,000 | 580 |
1998-12-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
1998-12-16 | 340 | 341 | 340 | 340 | 10,000 | 680 |
1998-12-15 | 340 | 340 | 340 | 340 | 8,000 | 680 |
1998-12-09 | 340 | 340 | 340 | 340 | 3,000 | 680 |
1998-12-08 | 340 | 340 | 340 | 340 | 1,000 | 680 |
1998-12-07 | 330 | 340 | 330 | 340 | 3,000 | 680 |
1998-12-04 | 330 | 330 | 330 | 330 | 2,000 | 660 |
1998-12-03 | 318 | 318 | 318 | 318 | 2,000 | 636 |
1998-12-02 | 318 | 318 | 318 | 318 | 1,000 | 636 |
1998-12-01 | 318 | 318 | 318 | 318 | 1,000 | 636 |
1998-11-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
1998-11-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
1998-11-11 | 250 | 250 | 250 | 250 | 2,000 | 500 |
1998-11-04 | 250 | 250 | 250 | 250 | 1,000 | 500 |
1998-11-02 | 247 | 250 | 247 | 250 | 5,000 | 500 |
1998-10-28 | 224 | 224 | 224 | 224 | 1,000 | 448 |
1998-10-26 | 221 | 221 | 221 | 221 | 1,000 | 442 |
1998-10-23 | 215 | 215 | 215 | 215 | 1,000 | 430 |
1998-10-14 | 250 | 275 | 250 | 275 | 2,000 | 550 |
1998-10-13 | 277 | 277 | 277 | 277 | 1,000 | 554 |
1998-10-05 | 308 | 308 | 308 | 308 | 3,000 | 616 |
1998-10-02 | 308 | 308 | 308 | 308 | 5,000 | 616 |
1998-10-01 | 308 | 308 | 308 | 308 | 1,000 | 616 |
1998-09-28 | 260 | 268 | 260 | 268 | 7,000 | 536 |
1998-09-21 | 260 | 260 | 260 | 260 | 2,000 | 520 |
1998-09-18 | 260 | 260 | 260 | 260 | 1,000 | 520 |
1998-09-17 | 269 | 269 | 269 | 269 | 1,700,000 | 538 |
1998-09-16 | 269 | 269 | 269 | 269 | 1,700,000 | 538 |
1998-09-11 | 275 | 275 | 275 | 275 | 1,000 | 550 |
1998-09-10 | 292 | 292 | 292 | 292 | 1,000 | 584 |
1998-09-07 | 296 | 296 | 296 | 296 | 2,000 | 592 |
1998-09-02 | 292 | 292 | 292 | 292 | 1,000 | 584 |
1998-08-28 | 292 | 294 | 292 | 294 | 6,000 | 588 |
1998-08-26 | 302 | 302 | 295 | 295 | 3,000 | 590 |
1998-08-25 | 300 | 300 | 300 | 300 | 3,000 | 600 |
1998-08-20 | 348 | 348 | 345 | 345 | 4,000 | 690 |
1998-08-19 | 372 | 372 | 372 | 372 | 1,000 | 744 |
1998-08-12 | 360 | 360 | 360 | 360 | 1,000 | 720 |
1998-08-10 | 360 | 360 | 360 | 360 | 1,000 | 720 |
1998-08-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
1998-08-05 | 397 | 397 | 397 | 397 | 2,000 | 794 |
1998-08-03 | 400 | 400 | 400 | 400 | 6,000 | 800 |
1998-07-31 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-07-30 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-07-28 | 397 | 397 | 397 | 397 | 1,000 | 794 |
1998-07-24 | 400 | 400 | 400 | 400 | 2,000 | 800 |
1998-07-23 | 400 | 400 | 400 | 400 | 4,000 | 800 |
1998-07-22 | 400 | 400 | 400 | 400 | 2,000 | 800 |
1998-07-16 | 380 | 380 | 380 | 380 | 4,000 | 760 |
1998-07-13 | 363 | 363 | 363 | 363 | 2,000 | 726 |
1998-07-10 | 375 | 375 | 370 | 370 | 4,000 | 740 |
1998-07-08 | 382 | 382 | 380 | 380 | 2,000 | 760 |
1998-07-06 | 385 | 385 | 385 | 385 | 3,000 | 770 |
1998-07-03 | 385 | 385 | 385 | 385 | 2,000 | 770 |
1998-07-02 | 371 | 374 | 371 | 374 | 5,000 | 748 |
1998-07-01 | 370 | 370 | 370 | 370 | 4,000 | 740 |
1998-06-29 | 370 | 370 | 370 | 370 | 5,000 | 740 |
1998-06-26 | 370 | 370 | 370 | 370 | 1,000 | 740 |
1998-06-23 | 381 | 381 | 381 | 381 | 2,000 | 762 |
1998-06-19 | 381 | 381 | 381 | 381 | 1,000 | 762 |
1998-06-08 | 374 | 375 | 374 | 375 | 23,000 | 750 |
1998-06-05 | 375 | 375 | 375 | 375 | 2,000 | 750 |
1998-05-29 | 385 | 385 | 385 | 385 | 31,000 | 770 |
1998-05-28 | 385 | 385 | 385 | 385 | 4,000 | 770 |
1998-05-27 | 390 | 390 | 390 | 390 | 1,000 | 780 |
1998-05-26 | 415 | 415 | 410 | 410 | 5,000 | 820 |
1998-05-25 | 410 | 410 | 410 | 410 | 2,000 | 820 |
1998-05-21 | 375 | 375 | 375 | 375 | 1,000 | 750 |
1998-05-20 | 378 | 378 | 378 | 378 | 2,000 | 756 |
1998-05-18 | 378 | 378 | 378 | 378 | 1,000 | 756 |
1998-05-12 | 378 | 378 | 378 | 378 | 2,000 | 756 |
1998-05-11 | 378 | 378 | 378 | 378 | 2,000 | 756 |
1998-05-07 | 378 | 378 | 378 | 378 | 2,000 | 756 |
1998-04-28 | 350 | 350 | 350 | 350 | 3,000 | 700 |
1998-04-24 | 351 | 351 | 351 | 351 | 1,000 | 702 |
1998-04-23 | 350 | 350 | 350 | 350 | 1,000 | 700 |
1998-04-22 | 350 | 350 | 350 | 350 | 1,000 | 700 |
1998-04-21 | 378 | 378 | 378 | 378 | 1,000 | 756 |
1998-04-07 | 405 | 405 | 360 | 360 | 3,000 | 720 |
1998-04-06 | 408 | 408 | 405 | 405 | 3,000 | 810 |
1998-04-02 | 420 | 420 | 419 | 419 | 3,000 | 838 |
1998-04-01 | 422 | 422 | 422 | 422 | 1,000 | 844 |
1998-03-31 | 431 | 431 | 422 | 422 | 3,000 | 844 |
1998-03-30 | 430 | 431 | 430 | 431 | 4,000 | 862 |
1998-03-27 | 430 | 430 | 430 | 430 | 2,000 | 860 |
1998-03-24 | 430 | 430 | 430 | 430 | 2,000 | 860 |
1998-03-23 | 439 | 439 | 435 | 435 | 3,000 | 870 |
1998-03-19 | 416 | 416 | 416 | 416 | 1,000 | 832 |
1998-03-17 | 430 | 430 | 415 | 415 | 2,000 | 830 |
1998-03-13 | 440 | 440 | 440 | 440 | 2,000 | 880 |
1998-03-12 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-03-11 | 446 | 460 | 446 | 460 | 4,000 | 920 |
1998-03-10 | 423 | 438 | 423 | 438 | 16,000 | 876 |
1998-03-09 | 410 | 410 | 410 | 410 | 1,000 | 820 |
1998-03-06 | 420 | 420 | 410 | 410 | 2,000 | 820 |
1998-03-05 | 434 | 434 | 434 | 434 | 2,000 | 868 |
1998-03-04 | 435 | 435 | 435 | 435 | 1,000 | 870 |
1998-03-02 | 430 | 430 | 430 | 430 | 5,000 | 860 |
1998-02-25 | 380 | 380 | 380 | 380 | 1,000 | 760 |
1998-02-24 | 380 | 380 | 380 | 380 | 2,000 | 760 |
1998-02-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
1998-02-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
1998-02-18 | 380 | 380 | 380 | 380 | 1,000 | 760 |
1998-02-17 | 380 | 380 | 380 | 380 | 1,000 | 760 |
1998-02-16 | 380 | 380 | 380 | 380 | 2,000 | 760 |
1998-02-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-02-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-02-06 | 402 | 430 | 402 | 430 | 3,000 | 860 |
1998-02-05 | 430 | 430 | 430 | 430 | 2,000 | 860 |
1998-01-30 | 436 | 436 | 436 | 436 | 1,000 | 872 |
1998-01-29 | 440 | 440 | 430 | 430 | 2,000 | 860 |
1998-01-28 | 419 | 430 | 419 | 430 | 7,000 | 860 |
1998-01-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-01-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-01-13 | 440 | 440 | 440 | 440 | 5,000 | 880 |
1998-01-12 | 440 | 440 | 440 | 440 | 3,000 | 880 |
1998-01-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
1998-01-06 | 360 | 360 | 360 | 360 | 2,000 | 720 |
1998-01-05 | 360 | 360 | 360 | 360 | 2,000 | 720 |
分割・併合履歴 : [2017-09-27]1株→0.5株