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
2007-12-284854854854851,000970
2007-12-274704704704701,000940
2007-12-254894894794793,000958
2007-12-214894894894891,000978
2007-12-205295395095095,0001,018
2007-12-195595595595591,0001,118
2007-12-175705805705807,0001,160
2007-12-145715715715711,0001,142
2007-12-135595605595602,0001,120
2007-12-105995995595592,0001,118
2007-12-055905905905901,0001,180
2007-12-036006005905908,0001,180
2007-11-306106205956008,0001,200
2007-11-2963063060061015,0001,220
2007-11-2859063059063029,0001,260
2007-11-275805805795805,0001,160
2007-11-265305405305404,0001,080
2007-11-225205205205203,0001,040
2007-11-215355355355352,0001,070
2007-11-165305405305403,0001,080
2007-11-155305305305301,0001,060
2007-11-145305305305301,0001,060
2007-11-135105205105205,0001,040
2007-11-125295295205203,0001,040
2007-11-095155205155202,0001,040
2007-11-085055105005105,0001,020
2007-11-075005004995004,0001,000
2007-11-055305305305301,0001,060
2007-11-025315315305303,0001,060
2007-11-015605605305305,0001,060
2007-10-315915915915911,0001,182
2007-10-305715715715711,0001,142
2007-10-296036035865862,0001,172
2007-10-256036036036031,0001,206
2007-10-236116116116111,0001,222
2007-10-226216216216211,0001,242
2007-10-196296406166409,0001,280
2007-10-176006196006194,0001,238
2007-10-165906005906008,0001,200
2007-10-155845905845902,0001,180
2007-10-125805805805802,0001,160
2007-10-115505705505703,0001,140
2007-10-105505505505504,0001,100
2007-10-095455455455451,0001,090
2007-10-035305305265262,0001,052
2007-10-025505505505501,0001,100
2007-10-015505505505502,0001,100
2007-09-285505505505501,0001,100
2007-09-275115405115404,0001,080
2007-09-265005005005001,0001,000
2007-09-255345345045103,0001,020
2007-09-195515515515511,0001,102
2007-09-185525525525521,0001,104
2007-09-145895895825824,0001,164
2007-09-116126126126121,0001,224
2007-09-106136136126122,0001,224
2007-09-076306306256252,0001,250
2007-09-066716806706707,0001,340
2007-09-0561068061067018,0001,340
2007-09-045406005406009,0001,200
2007-08-305305305305301,0001,060
2007-08-295305305305302,0001,060
2007-08-285405405405402,0001,080
2007-08-275405405405401,0001,080
2007-08-245555555355352,0001,070
2007-08-235355545355546,0001,108
2007-08-225155155155154,0001,030
2007-08-215195195005004,0001,000
2007-08-205395395195199,0001,038
2007-08-175795795795795,0001,158
2007-08-086196196196191,0001,238
2007-08-076196196196191,0001,238
2007-08-066406406406401,0001,280
2007-08-036406406406402,0001,280
2007-08-026106316106306,0001,260
2007-08-015706005706009,0001,200
2007-07-315715715715711,0001,142
2007-07-306306305905915,0001,182
2007-07-276206306206303,0001,260
2007-07-206706706706701,0001,340
2007-07-197107107007006,0001,400
2007-07-187117117107106,0001,420
2007-07-177307307107105,0001,420
2007-07-137407407007003,0001,400
2007-07-1274076572073028,0001,460
2007-07-117217307217304,0001,460
2007-07-1071973571073520,0001,470
2007-07-0965072965072931,0001,458
2007-07-0668068065065011,0001,300
2007-07-0572973067068928,0001,378
2007-07-0477579273073034,0001,460
2007-07-0377480077479457,0001,588
2007-07-0272077071977036,0001,540
2007-06-2969571068671032,0001,420
2007-06-2867570067568623,0001,372
2007-06-2764067064066533,0001,330
2007-06-2659063058763016,0001,260
2007-06-2555060055058517,0001,170
2007-06-2254558054256018,0001,120
2007-06-2157857855556521,0001,130
2007-06-2056158555558516,0001,170
2007-06-1953855553855524,0001,110
2007-06-1851852851852816,0001,056
2007-06-1551552051052011,0001,040
2007-06-145025125025124,0001,024
2007-06-135065065055055,0001,010
2007-06-1154054052352319,0001,046
2007-06-0853454052154018,0001,080
2007-06-0749854449854421,0001,088
2007-06-064904964904967,000992
2007-06-054854874854872,000974
2007-06-044804814804807,000960
2007-06-0148748747747714,000954
2007-05-3149549747349735,000994
2007-05-304954954894895,000978
2007-05-2949050049050010,0001,000
2007-05-2852352350051015,0001,020
2007-05-255245245045137,0001,026
2007-05-245195195095185,0001,036
2007-05-235005395005398,0001,078
2007-05-224905004905004,0001,000
2007-05-2151051049051020,0001,020
2007-05-1852352350051014,0001,020
2007-05-175305395255306,0001,060
2007-05-1654055052854020,0001,080
2007-05-1557057051051931,0001,038
2007-05-1463063058058026,0001,160
2007-05-116456456456451,0001,290
2007-05-106786786506509,0001,300
2007-05-096546806546806,0001,360
2007-05-086416456416453,0001,290
2007-05-0766267065565510,0001,310
2007-05-0266067064965927,0001,318
2007-05-0169169165065022,0001,300
2007-04-2775575567070029,0001,400
2007-04-267797797507709,0001,540
2007-04-2579979976079023,0001,580
2007-04-2480082480082413,0001,648
2007-04-2378883078881029,0001,620
2007-04-2074078074078021,0001,560
2007-04-1977477474075029,0001,500
2007-04-1884984975176454,0001,528
2007-04-1791392084085135,0001,702
2007-04-1693098089094035,0001,880
2007-04-131,0341,03595095041,0001,900
2007-04-121,0501,0801,0501,06026,0002,120
2007-04-111,0401,0701,0251,07025,0002,140
2007-04-101,0001,0601,0001,05542,0002,110
2007-04-091,0101,0109801,0009,0002,000
2007-04-061,0201,0501,0001,01021,0002,020
2007-04-051,0181,0301,0091,01058,0002,020
2007-04-049911,0209901,01625,0002,032
2007-04-039831,00097898513,0001,970
2007-04-029771,02097799035,0001,980
2007-03-3089998988598754,0001,974
2007-03-2978988978988930,0001,778
2007-03-2878079575078937,0001,578
2007-03-277807807807801,0001,560
2007-03-267907957907953,0001,590
2007-03-237887887887882,0001,576
2007-03-207857857657806,0001,560
2007-03-1978078077777911,0001,558
2007-03-167897897857852,0001,570
2007-03-157797917797807,0001,560
2007-03-147807807707703,0001,540
2007-03-1382082079079013,0001,580
2007-03-1280483080082011,0001,640
2007-03-0981081079079913,0001,598
2007-03-0878081078081013,0001,620
2007-03-077707807707805,0001,560
2007-03-0677078077078011,0001,560
2007-03-0577078077078053,0001,560
2007-03-0275078075077511,0001,550
2007-03-017607607597604,0001,520
2007-02-287607607607605,0001,520
2007-02-2779080079080011,0001,600
2007-02-267908007908003,0001,600
2007-02-2374080074080018,0001,600
2007-02-2274078074078028,0001,560
2007-02-218958958408403,0001,680
2007-02-1697998896096113,0001,922
2007-02-159899899899891,0001,978
2007-02-149809899809893,0001,978
2007-02-139809909809905,0001,980
2007-02-099809899809895,0001,978
2007-02-089909999809904,0001,980
2007-02-079909909909901,0001,980
2007-02-051,0001,0009909907,0001,980
2007-02-021,0001,0001,0001,0001,0002,000
2007-01-299891,0009891,0006,0002,000
2007-01-2698999597599515,0001,990
2007-01-251,0001,0001,0001,0003,0002,000
2007-01-2498099098099012,0001,980
2007-01-239991,0009809907,0001,980
2007-01-221,0001,0101,0001,0019,0002,002
2007-01-191,0101,0101,0101,0104,0002,020
2007-01-181,0001,0201,0001,01013,0002,020
2007-01-171,0101,0111,0101,0113,0002,022
2007-01-161,0151,0151,0001,0156,0002,030
2007-01-159901,0159901,0154,0002,030
2007-01-121,0001,0201,0001,0202,0002,040
2007-01-111,0401,0501,0101,0116,0002,022
2007-01-101,0311,0501,0311,0502,0002,100
2007-01-091,0401,0501,0301,0303,0002,060
2007-01-051,0501,0601,0501,0602,0002,120
2007-01-041,0501,0501,0501,0502,0002,100

分割・併合履歴 : [2017-09-27]1株→0.5株