6424 (株)高見沢サイバネティックス の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 485 | 485 | 485 | 485 | 1,000 | 970 |
2007-12-27 | 470 | 470 | 470 | 470 | 1,000 | 940 |
2007-12-25 | 489 | 489 | 479 | 479 | 3,000 | 958 |
2007-12-21 | 489 | 489 | 489 | 489 | 1,000 | 978 |
2007-12-20 | 529 | 539 | 509 | 509 | 5,000 | 1,018 |
2007-12-19 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
2007-12-17 | 570 | 580 | 570 | 580 | 7,000 | 1,160 |
2007-12-14 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
2007-12-13 | 559 | 560 | 559 | 560 | 2,000 | 1,120 |
2007-12-10 | 599 | 599 | 559 | 559 | 2,000 | 1,118 |
2007-12-05 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
2007-12-03 | 600 | 600 | 590 | 590 | 8,000 | 1,180 |
2007-11-30 | 610 | 620 | 595 | 600 | 8,000 | 1,200 |
2007-11-29 | 630 | 630 | 600 | 610 | 15,000 | 1,220 |
2007-11-28 | 590 | 630 | 590 | 630 | 29,000 | 1,260 |
2007-11-27 | 580 | 580 | 579 | 580 | 5,000 | 1,160 |
2007-11-26 | 530 | 540 | 530 | 540 | 4,000 | 1,080 |
2007-11-22 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
2007-11-21 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
2007-11-16 | 530 | 540 | 530 | 540 | 3,000 | 1,080 |
2007-11-15 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
2007-11-14 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
2007-11-13 | 510 | 520 | 510 | 520 | 5,000 | 1,040 |
2007-11-12 | 529 | 529 | 520 | 520 | 3,000 | 1,040 |
2007-11-09 | 515 | 520 | 515 | 520 | 2,000 | 1,040 |
2007-11-08 | 505 | 510 | 500 | 510 | 5,000 | 1,020 |
2007-11-07 | 500 | 500 | 499 | 500 | 4,000 | 1,000 |
2007-11-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
2007-11-02 | 531 | 531 | 530 | 530 | 3,000 | 1,060 |
2007-11-01 | 560 | 560 | 530 | 530 | 5,000 | 1,060 |
2007-10-31 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
2007-10-30 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
2007-10-29 | 603 | 603 | 586 | 586 | 2,000 | 1,172 |
2007-10-25 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
2007-10-23 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
2007-10-22 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
2007-10-19 | 629 | 640 | 616 | 640 | 9,000 | 1,280 |
2007-10-17 | 600 | 619 | 600 | 619 | 4,000 | 1,238 |
2007-10-16 | 590 | 600 | 590 | 600 | 8,000 | 1,200 |
2007-10-15 | 584 | 590 | 584 | 590 | 2,000 | 1,180 |
2007-10-12 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
2007-10-11 | 550 | 570 | 550 | 570 | 3,000 | 1,140 |
2007-10-10 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
2007-10-09 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
2007-10-03 | 530 | 530 | 526 | 526 | 2,000 | 1,052 |
2007-10-02 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
2007-10-01 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
2007-09-28 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
2007-09-27 | 511 | 540 | 511 | 540 | 4,000 | 1,080 |
2007-09-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
2007-09-25 | 534 | 534 | 504 | 510 | 3,000 | 1,020 |
2007-09-19 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
2007-09-18 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
2007-09-14 | 589 | 589 | 582 | 582 | 4,000 | 1,164 |
2007-09-11 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
2007-09-10 | 613 | 613 | 612 | 612 | 2,000 | 1,224 |
2007-09-07 | 630 | 630 | 625 | 625 | 2,000 | 1,250 |
2007-09-06 | 671 | 680 | 670 | 670 | 7,000 | 1,340 |
2007-09-05 | 610 | 680 | 610 | 670 | 18,000 | 1,340 |
2007-09-04 | 540 | 600 | 540 | 600 | 9,000 | 1,200 |
2007-08-30 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
2007-08-29 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
2007-08-28 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
2007-08-27 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
2007-08-24 | 555 | 555 | 535 | 535 | 2,000 | 1,070 |
2007-08-23 | 535 | 554 | 535 | 554 | 6,000 | 1,108 |
2007-08-22 | 515 | 515 | 515 | 515 | 4,000 | 1,030 |
2007-08-21 | 519 | 519 | 500 | 500 | 4,000 | 1,000 |
2007-08-20 | 539 | 539 | 519 | 519 | 9,000 | 1,038 |
2007-08-17 | 579 | 579 | 579 | 579 | 5,000 | 1,158 |
2007-08-08 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
2007-08-07 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
2007-08-06 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
2007-08-03 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
2007-08-02 | 610 | 631 | 610 | 630 | 6,000 | 1,260 |
2007-08-01 | 570 | 600 | 570 | 600 | 9,000 | 1,200 |
2007-07-31 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
2007-07-30 | 630 | 630 | 590 | 591 | 5,000 | 1,182 |
2007-07-27 | 620 | 630 | 620 | 630 | 3,000 | 1,260 |
2007-07-20 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
2007-07-19 | 710 | 710 | 700 | 700 | 6,000 | 1,400 |
2007-07-18 | 711 | 711 | 710 | 710 | 6,000 | 1,420 |
2007-07-17 | 730 | 730 | 710 | 710 | 5,000 | 1,420 |
2007-07-13 | 740 | 740 | 700 | 700 | 3,000 | 1,400 |
2007-07-12 | 740 | 765 | 720 | 730 | 28,000 | 1,460 |
2007-07-11 | 721 | 730 | 721 | 730 | 4,000 | 1,460 |
2007-07-10 | 719 | 735 | 710 | 735 | 20,000 | 1,470 |
2007-07-09 | 650 | 729 | 650 | 729 | 31,000 | 1,458 |
2007-07-06 | 680 | 680 | 650 | 650 | 11,000 | 1,300 |
2007-07-05 | 729 | 730 | 670 | 689 | 28,000 | 1,378 |
2007-07-04 | 775 | 792 | 730 | 730 | 34,000 | 1,460 |
2007-07-03 | 774 | 800 | 774 | 794 | 57,000 | 1,588 |
2007-07-02 | 720 | 770 | 719 | 770 | 36,000 | 1,540 |
2007-06-29 | 695 | 710 | 686 | 710 | 32,000 | 1,420 |
2007-06-28 | 675 | 700 | 675 | 686 | 23,000 | 1,372 |
2007-06-27 | 640 | 670 | 640 | 665 | 33,000 | 1,330 |
2007-06-26 | 590 | 630 | 587 | 630 | 16,000 | 1,260 |
2007-06-25 | 550 | 600 | 550 | 585 | 17,000 | 1,170 |
2007-06-22 | 545 | 580 | 542 | 560 | 18,000 | 1,120 |
2007-06-21 | 578 | 578 | 555 | 565 | 21,000 | 1,130 |
2007-06-20 | 561 | 585 | 555 | 585 | 16,000 | 1,170 |
2007-06-19 | 538 | 555 | 538 | 555 | 24,000 | 1,110 |
2007-06-18 | 518 | 528 | 518 | 528 | 16,000 | 1,056 |
2007-06-15 | 515 | 520 | 510 | 520 | 11,000 | 1,040 |
2007-06-14 | 502 | 512 | 502 | 512 | 4,000 | 1,024 |
2007-06-13 | 506 | 506 | 505 | 505 | 5,000 | 1,010 |
2007-06-11 | 540 | 540 | 523 | 523 | 19,000 | 1,046 |
2007-06-08 | 534 | 540 | 521 | 540 | 18,000 | 1,080 |
2007-06-07 | 498 | 544 | 498 | 544 | 21,000 | 1,088 |
2007-06-06 | 490 | 496 | 490 | 496 | 7,000 | 992 |
2007-06-05 | 485 | 487 | 485 | 487 | 2,000 | 974 |
2007-06-04 | 480 | 481 | 480 | 480 | 7,000 | 960 |
2007-06-01 | 487 | 487 | 477 | 477 | 14,000 | 954 |
2007-05-31 | 495 | 497 | 473 | 497 | 35,000 | 994 |
2007-05-30 | 495 | 495 | 489 | 489 | 5,000 | 978 |
2007-05-29 | 490 | 500 | 490 | 500 | 10,000 | 1,000 |
2007-05-28 | 523 | 523 | 500 | 510 | 15,000 | 1,020 |
2007-05-25 | 524 | 524 | 504 | 513 | 7,000 | 1,026 |
2007-05-24 | 519 | 519 | 509 | 518 | 5,000 | 1,036 |
2007-05-23 | 500 | 539 | 500 | 539 | 8,000 | 1,078 |
2007-05-22 | 490 | 500 | 490 | 500 | 4,000 | 1,000 |
2007-05-21 | 510 | 510 | 490 | 510 | 20,000 | 1,020 |
2007-05-18 | 523 | 523 | 500 | 510 | 14,000 | 1,020 |
2007-05-17 | 530 | 539 | 525 | 530 | 6,000 | 1,060 |
2007-05-16 | 540 | 550 | 528 | 540 | 20,000 | 1,080 |
2007-05-15 | 570 | 570 | 510 | 519 | 31,000 | 1,038 |
2007-05-14 | 630 | 630 | 580 | 580 | 26,000 | 1,160 |
2007-05-11 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
2007-05-10 | 678 | 678 | 650 | 650 | 9,000 | 1,300 |
2007-05-09 | 654 | 680 | 654 | 680 | 6,000 | 1,360 |
2007-05-08 | 641 | 645 | 641 | 645 | 3,000 | 1,290 |
2007-05-07 | 662 | 670 | 655 | 655 | 10,000 | 1,310 |
2007-05-02 | 660 | 670 | 649 | 659 | 27,000 | 1,318 |
2007-05-01 | 691 | 691 | 650 | 650 | 22,000 | 1,300 |
2007-04-27 | 755 | 755 | 670 | 700 | 29,000 | 1,400 |
2007-04-26 | 779 | 779 | 750 | 770 | 9,000 | 1,540 |
2007-04-25 | 799 | 799 | 760 | 790 | 23,000 | 1,580 |
2007-04-24 | 800 | 824 | 800 | 824 | 13,000 | 1,648 |
2007-04-23 | 788 | 830 | 788 | 810 | 29,000 | 1,620 |
2007-04-20 | 740 | 780 | 740 | 780 | 21,000 | 1,560 |
2007-04-19 | 774 | 774 | 740 | 750 | 29,000 | 1,500 |
2007-04-18 | 849 | 849 | 751 | 764 | 54,000 | 1,528 |
2007-04-17 | 913 | 920 | 840 | 851 | 35,000 | 1,702 |
2007-04-16 | 930 | 980 | 890 | 940 | 35,000 | 1,880 |
2007-04-13 | 1,034 | 1,035 | 950 | 950 | 41,000 | 1,900 |
2007-04-12 | 1,050 | 1,080 | 1,050 | 1,060 | 26,000 | 2,120 |
2007-04-11 | 1,040 | 1,070 | 1,025 | 1,070 | 25,000 | 2,140 |
2007-04-10 | 1,000 | 1,060 | 1,000 | 1,055 | 42,000 | 2,110 |
2007-04-09 | 1,010 | 1,010 | 980 | 1,000 | 9,000 | 2,000 |
2007-04-06 | 1,020 | 1,050 | 1,000 | 1,010 | 21,000 | 2,020 |
2007-04-05 | 1,018 | 1,030 | 1,009 | 1,010 | 58,000 | 2,020 |
2007-04-04 | 991 | 1,020 | 990 | 1,016 | 25,000 | 2,032 |
2007-04-03 | 983 | 1,000 | 978 | 985 | 13,000 | 1,970 |
2007-04-02 | 977 | 1,020 | 977 | 990 | 35,000 | 1,980 |
2007-03-30 | 899 | 989 | 885 | 987 | 54,000 | 1,974 |
2007-03-29 | 789 | 889 | 789 | 889 | 30,000 | 1,778 |
2007-03-28 | 780 | 795 | 750 | 789 | 37,000 | 1,578 |
2007-03-27 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
2007-03-26 | 790 | 795 | 790 | 795 | 3,000 | 1,590 |
2007-03-23 | 788 | 788 | 788 | 788 | 2,000 | 1,576 |
2007-03-20 | 785 | 785 | 765 | 780 | 6,000 | 1,560 |
2007-03-19 | 780 | 780 | 777 | 779 | 11,000 | 1,558 |
2007-03-16 | 789 | 789 | 785 | 785 | 2,000 | 1,570 |
2007-03-15 | 779 | 791 | 779 | 780 | 7,000 | 1,560 |
2007-03-14 | 780 | 780 | 770 | 770 | 3,000 | 1,540 |
2007-03-13 | 820 | 820 | 790 | 790 | 13,000 | 1,580 |
2007-03-12 | 804 | 830 | 800 | 820 | 11,000 | 1,640 |
2007-03-09 | 810 | 810 | 790 | 799 | 13,000 | 1,598 |
2007-03-08 | 780 | 810 | 780 | 810 | 13,000 | 1,620 |
2007-03-07 | 770 | 780 | 770 | 780 | 5,000 | 1,560 |
2007-03-06 | 770 | 780 | 770 | 780 | 11,000 | 1,560 |
2007-03-05 | 770 | 780 | 770 | 780 | 53,000 | 1,560 |
2007-03-02 | 750 | 780 | 750 | 775 | 11,000 | 1,550 |
2007-03-01 | 760 | 760 | 759 | 760 | 4,000 | 1,520 |
2007-02-28 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
2007-02-27 | 790 | 800 | 790 | 800 | 11,000 | 1,600 |
2007-02-26 | 790 | 800 | 790 | 800 | 3,000 | 1,600 |
2007-02-23 | 740 | 800 | 740 | 800 | 18,000 | 1,600 |
2007-02-22 | 740 | 780 | 740 | 780 | 28,000 | 1,560 |
2007-02-21 | 895 | 895 | 840 | 840 | 3,000 | 1,680 |
2007-02-16 | 979 | 988 | 960 | 961 | 13,000 | 1,922 |
2007-02-15 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
2007-02-14 | 980 | 989 | 980 | 989 | 3,000 | 1,978 |
2007-02-13 | 980 | 990 | 980 | 990 | 5,000 | 1,980 |
2007-02-09 | 980 | 989 | 980 | 989 | 5,000 | 1,978 |
2007-02-08 | 990 | 999 | 980 | 990 | 4,000 | 1,980 |
2007-02-07 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
2007-02-05 | 1,000 | 1,000 | 990 | 990 | 7,000 | 1,980 |
2007-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2007-01-29 | 989 | 1,000 | 989 | 1,000 | 6,000 | 2,000 |
2007-01-26 | 989 | 995 | 975 | 995 | 15,000 | 1,990 |
2007-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
2007-01-24 | 980 | 990 | 980 | 990 | 12,000 | 1,980 |
2007-01-23 | 999 | 1,000 | 980 | 990 | 7,000 | 1,980 |
2007-01-22 | 1,000 | 1,010 | 1,000 | 1,001 | 9,000 | 2,002 |
2007-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,020 |
2007-01-18 | 1,000 | 1,020 | 1,000 | 1,010 | 13,000 | 2,020 |
2007-01-17 | 1,010 | 1,011 | 1,010 | 1,011 | 3,000 | 2,022 |
2007-01-16 | 1,015 | 1,015 | 1,000 | 1,015 | 6,000 | 2,030 |
2007-01-15 | 990 | 1,015 | 990 | 1,015 | 4,000 | 2,030 |
2007-01-12 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 2,040 |
2007-01-11 | 1,040 | 1,050 | 1,010 | 1,011 | 6,000 | 2,022 |
2007-01-10 | 1,031 | 1,050 | 1,031 | 1,050 | 2,000 | 2,100 |
2007-01-09 | 1,040 | 1,050 | 1,030 | 1,030 | 3,000 | 2,060 |
2007-01-05 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 2,120 |
2007-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
分割・併合履歴 : [2017-09-27]1株→0.5株