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
1998-12-292812812812811,000562
1998-12-222902902902901,000580
1998-12-213003003003001,000600
1998-12-1634034134034010,000680
1998-12-153403403403408,000680
1998-12-093403403403403,000680
1998-12-083403403403401,000680
1998-12-073303403303403,000680
1998-12-043303303303302,000660
1998-12-033183183183182,000636
1998-12-023183183183181,000636
1998-12-013183183183181,000636
1998-11-172502502502501,000500
1998-11-162502502502501,000500
1998-11-112502502502502,000500
1998-11-042502502502501,000500
1998-11-022472502472505,000500
1998-10-282242242242241,000448
1998-10-262212212212211,000442
1998-10-232152152152151,000430
1998-10-142502752502752,000550
1998-10-132772772772771,000554
1998-10-053083083083083,000616
1998-10-023083083083085,000616
1998-10-013083083083081,000616
1998-09-282602682602687,000536
1998-09-212602602602602,000520
1998-09-182602602602601,000520
1998-09-172692692692691,700,000538
1998-09-162692692692691,700,000538
1998-09-112752752752751,000550
1998-09-102922922922921,000584
1998-09-072962962962962,000592
1998-09-022922922922921,000584
1998-08-282922942922946,000588
1998-08-263023022952953,000590
1998-08-253003003003003,000600
1998-08-203483483453454,000690
1998-08-193723723723721,000744
1998-08-123603603603601,000720
1998-08-103603603603601,000720
1998-08-073703703703701,000740
1998-08-053973973973972,000794
1998-08-034004004004006,000800
1998-07-314004004004001,000800
1998-07-304004004004001,000800
1998-07-283973973973971,000794
1998-07-244004004004002,000800
1998-07-234004004004004,000800
1998-07-224004004004002,000800
1998-07-163803803803804,000760
1998-07-133633633633632,000726
1998-07-103753753703704,000740
1998-07-083823823803802,000760
1998-07-063853853853853,000770
1998-07-033853853853852,000770
1998-07-023713743713745,000748
1998-07-013703703703704,000740
1998-06-293703703703705,000740
1998-06-263703703703701,000740
1998-06-233813813813812,000762
1998-06-193813813813811,000762
1998-06-0837437537437523,000750
1998-06-053753753753752,000750
1998-05-2938538538538531,000770
1998-05-283853853853854,000770
1998-05-273903903903901,000780
1998-05-264154154104105,000820
1998-05-254104104104102,000820
1998-05-213753753753751,000750
1998-05-203783783783782,000756
1998-05-183783783783781,000756
1998-05-123783783783782,000756
1998-05-113783783783782,000756
1998-05-073783783783782,000756
1998-04-283503503503503,000700
1998-04-243513513513511,000702
1998-04-233503503503501,000700
1998-04-223503503503501,000700
1998-04-213783783783781,000756
1998-04-074054053603603,000720
1998-04-064084084054053,000810
1998-04-024204204194193,000838
1998-04-014224224224221,000844
1998-03-314314314224223,000844
1998-03-304304314304314,000862
1998-03-274304304304302,000860
1998-03-244304304304302,000860
1998-03-234394394354353,000870
1998-03-194164164164161,000832
1998-03-174304304154152,000830
1998-03-134404404404402,000880
1998-03-124404404404401,000880
1998-03-114464604464604,000920
1998-03-1042343842343816,000876
1998-03-094104104104101,000820
1998-03-064204204104102,000820
1998-03-054344344344342,000868
1998-03-044354354354351,000870
1998-03-024304304304305,000860
1998-02-253803803803801,000760
1998-02-243803803803802,000760
1998-02-233803803803801,000760
1998-02-203803803803802,000760
1998-02-183803803803801,000760
1998-02-173803803803801,000760
1998-02-163803803803802,000760
1998-02-134004004004001,000800
1998-02-124004004004001,000800
1998-02-064024304024303,000860
1998-02-054304304304302,000860
1998-01-304364364364361,000872
1998-01-294404404304302,000860
1998-01-284194304194307,000860
1998-01-194404404404401,000880
1998-01-144404404404401,000880
1998-01-134404404404405,000880
1998-01-124404404404403,000880
1998-01-084104104104101,000820
1998-01-063603603603602,000720
1998-01-053603603603602,000720

分割・併合履歴 : [2017-09-27]1株→0.5株