6424 (株)高見沢サイバネティックスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	913	915	910	914	900	914
2020-12-29	903	911	903	910	1,400	910
2020-12-28	905	930	895	910	5,400	910
2020-12-25	902	908	900	905	4,400	905
2020-12-24	916	916	901	901	2,400	901
2020-12-23	900	913	900	901	900	901
2020-12-22	919	919	900	900	2,500	900
2020-12-21	911	925	909	909	1,700	909
2020-12-18	920	925	920	920	2,000	920
2020-12-17	920	924	918	920	1,500	920
2020-12-16	919	919	915	918	600	918
2020-12-15	911	919	911	919	3,800	919
2020-12-14	916	933	915	921	2,500	921
2020-12-11	920	924	915	922	800	922
2020-12-10	911	923	910	914	1,600	914
2020-12-09	930	930	911	911	2,200	911
2020-12-08	930	934	930	930	1,200	930
2020-12-07	912	920	911	911	1,600	911
2020-12-04	929	940	912	912	3,800	912
2020-12-03	928	930	915	929	1,200	929
2020-12-02	933	941	920	928	3,300	928
2020-12-01	955	955	923	942	5,900	942
2020-11-30	920	1,044	920	940	22,300	940
2020-11-27	916	920	905	920	2,300	920
2020-11-26	930	930	910	930	900	930
2020-11-25	933	933	930	932	1,600	932
2020-11-24	950	950	920	933	4,900	933
2020-11-20	902	910	900	910	2,400	910
2020-11-19	920	920	909	909	500	909
2020-11-18	920	920	920	920	300	920
2020-11-17	913	913	913	913	500	913
2020-11-16	924	924	907	912	3,500	912
2020-11-13	923	934	923	923	700	923
2020-11-12	918	933	918	933	1,100	933
2020-11-11	914	948	911	933	2,600	933
2020-11-10	945	945	910	914	2,500	914
2020-11-09	938	938	923	924	700	924
2020-11-06	923	930	920	923	900	923
2020-11-05	920	920	920	920	300	920
2020-11-04	905	918	902	917	1,400	917
2020-11-02	910	910	910	910	200	910
2020-10-30	929	929	914	922	700	922
2020-10-29	929	929	903	915	2,200	915
2020-10-28	929	931	929	929	800	929
2020-10-27	935	935	929	929	200	929
2020-10-26	950	950	942	942	600	942
2020-10-23	927	936	926	936	800	936
2020-10-22	928	929	928	929	600	929
2020-10-21	931	940	931	934	600	934
2020-10-20	935	935	935	935	200	935
2020-10-19	935	946	935	946	600	946
2020-10-16	956	956	935	935	1,600	935
2020-10-15	940	940	935	935	700	935
2020-10-14	940	940	940	940	600	940
2020-10-13	954	954	939	946	1,400	946
2020-10-12	950	950	940	940	500	940
2020-10-09	940	949	939	949	900	949
2020-10-08	951	951	940	940	1,600	940
2020-10-07	-	-	-	951	-	951
2020-10-06	942	951	939	951	1,000	951
2020-10-05	944	946	935	940	900	940
2020-10-02	945	949	930	944	2,300	944
2020-09-30	954	958	943	945	4,400	945
2020-09-29	963	963	934	934	1,200	934
2020-09-28	941	941	932	933	1,300	933
2020-09-25	934	935	932	932	1,400	932
2020-09-24	931	947	930	934	1,500	934
2020-09-23	924	937	924	931	500	931
2020-09-18	919	980	919	927	4,700	927
2020-09-17	905	917	905	917	1,100	917
2020-09-16	933	933	919	919	500	919
2020-09-15	919	922	919	922	200	922
2020-09-14	924	939	924	928	500	928
2020-09-11	923	939	923	939	300	939
2020-09-10	940	940	936	937	300	937
2020-09-09	925	935	925	935	500	935
2020-09-08	930	939	927	931	2,300	931
2020-09-07	942	952	932	932	2,300	932
2020-09-04	926	937	924	936	1,400	936
2020-09-03	919	939	919	924	3,400	924
2020-09-02	919	919	907	907	700	907
2020-09-01	918	918	904	904	800	904
2020-08-31	916	916	903	903	500	903
2020-08-28	915	919	901	901	3,300	901
2020-08-27	937	937	900	900	4,900	900
2020-08-26	921	924	913	922	2,700	922
2020-08-25	936	936	921	922	2,500	922
2020-08-24	940	1,002	920	937	15,100	937
2020-08-21	940	940	932	932	800	932
2020-08-20	930	935	930	932	1,400	932
2020-08-19	940	950	940	950	800	950
2020-08-18	942	942	940	940	200	940
2020-08-17	949	955	949	954	1,000	954
2020-08-14	942	978	940	942	8,600	942
2020-08-13	943	961	933	941	16,000	941
2020-08-12	1,000	1,000	985	993	4,000	993
2020-08-11	984	992	983	992	300	992
2020-08-07	1,000	1,000	988	989	600	989
2020-08-06	1,016	1,016	986	995	1,700	995
2020-08-05	988	1,008	988	1,002	600	1,002
2020-08-04	988	995	988	988	900	988
2020-08-03	986	988	986	988	300	988
2020-07-31	988	1,028	988	1,013	600	1,013
2020-07-30	1,001	1,001	1,001	1,001	600	1,001
2020-07-29	1,035	1,035	999	1,023	5,600	1,023
2020-07-28	1,039	1,039	1,031	1,035	2,000	1,035
2020-07-27	985	996	985	996	400	996
2020-07-22	1,028	1,028	1,006	1,006	700	1,006
2020-07-21	1,029	1,029	1,029	1,029	200	1,029
2020-07-20	1,020	1,025	1,016	1,018	1,000	1,018
2020-07-17	1,000	1,015	1,000	1,015	800	1,015
2020-07-16	1,004	1,004	995	995	600	995
2020-07-15	1,011	1,016	1,000	1,016	1,000	1,016
2020-07-14	998	1,010	998	1,004	1,200	1,004
2020-07-13	978	1,000	978	999	1,800	999
2020-07-10	988	990	980	990	1,600	990
2020-07-09	996	996	996	996	200	996
2020-07-08	985	996	985	996	400	996
2020-07-07	1,016	1,017	993	993	3,000	993
2020-07-06	1,043	1,043	1,001	1,020	3,100	1,020
2020-07-03	1,020	1,050	980	1,045	9,700	1,045
2020-07-02	1,042	1,042	1,007	1,021	4,900	1,021
2020-07-01	1,060	1,068	1,037	1,062	2,600	1,062
2020-06-30	1,065	1,065	1,065	1,065	200	1,065
2020-06-29	1,040	1,046	1,023	1,023	3,300	1,023
2020-06-26	1,069	1,074	1,064	1,074	2,300	1,074
2020-06-25	1,055	1,077	1,003	1,077	3,800	1,077
2020-06-24	1,073	1,086	1,020	1,050	2,700	1,050
2020-06-23	1,085	1,085	1,050	1,050	1,500	1,050
2020-06-22	1,098	1,098	1,086	1,086	1,400	1,086
2020-06-19	1,062	1,140	1,059	1,086	6,600	1,086
2020-06-18	1,072	1,074	1,063	1,071	1,500	1,071
2020-06-17	1,085	1,085	1,072	1,078	400	1,078
2020-06-16	1,045	1,060	1,039	1,055	4,700	1,055
2020-06-15	1,049	1,062	1,045	1,045	3,000	1,045
2020-06-12	1,030	1,087	1,000	1,079	6,700	1,079
2020-06-11	1,120	1,198	1,096	1,104	9,500	1,104
2020-06-10	1,065	1,129	1,053	1,129	11,900	1,129
2020-06-09	1,060	1,084	1,052	1,084	7,200	1,084
2020-06-08	1,056	1,069	1,052	1,067	5,600	1,067
2020-06-05	1,060	1,060	1,051	1,060	1,600	1,060
2020-06-04	1,058	1,065	1,056	1,060	1,100	1,060
2020-06-03	1,060	1,068	1,050	1,060	3,000	1,060
2020-06-02	1,045	1,075	1,045	1,053	2,700	1,053
2020-06-01	1,060	1,060	1,034	1,040	1,000	1,040
2020-05-29	1,033	1,060	1,032	1,060	2,400	1,060
2020-05-28	1,077	1,077	1,032	1,052	7,200	1,052
2020-05-27	1,075	1,085	1,061	1,083	9,600	1,083
2020-05-26	1,100	1,100	1,065	1,075	6,100	1,075
2020-05-25	1,064	1,088	1,064	1,075	3,400	1,075
2020-05-22	1,070	1,091	1,041	1,073	5,200	1,073
2020-05-21	1,052	1,093	1,028	1,078	7,800	1,078
2020-05-20	1,011	1,049	1,011	1,041	5,200	1,041
2020-05-19	1,050	1,053	1,001	1,011	11,000	1,011
2020-05-18	1,086	1,110	1,050	1,052	21,400	1,052
2020-05-15	1,115	1,116	1,115	1,116	30,000	1,116
2020-05-14	958	975	945	966	8,300	966
2020-05-13	955	976	955	965	6,900	965
2020-05-12	948	976	948	951	4,400	951
2020-05-11	920	952	920	952	4,400	952
2020-05-08	913	920	910	915	3,200	915
2020-05-07	904	930	898	914	4,000	914
2020-05-01	916	916	893	904	1,500	904
2020-04-30	949	949	912	916	1,400	916
2020-04-28	901	917	891	900	1,200	900
2020-04-27	890	890	881	885	1,700	885
2020-04-24	879	879	868	877	1,300	877
2020-04-23	871	880	863	876	3,400	876
2020-04-22	878	878	863	863	900	863
2020-04-21	921	923	879	879	1,900	879
2020-04-20	906	921	906	921	3,800	921
2020-04-17	899	914	899	900	1,500	900
2020-04-16	887	898	882	895	2,200	895
2020-04-15	907	907	882	898	2,400	898
2020-04-14	909	909	883	893	3,200	893
2020-04-13	853	905	850	881	4,500	881
2020-04-10	870	896	870	881	1,300	881
2020-04-09	877	897	877	884	2,300	884
2020-04-08	865	887	852	878	2,600	878
2020-04-07	880	883	865	865	1,600	865
2020-04-06	847	865	817	865	2,900	865
2020-04-03	848	870	827	847	2,500	847
2020-04-02	876	876	835	847	2,600	847
2020-04-01	906	917	888	888	4,000	888
2020-03-31	949	950	905	921	3,300	921
2020-03-30	962	962	896	947	4,100	947
2020-03-27	978	978	966	977	2,500	977
2020-03-26	957	977	955	968	4,000	968
2020-03-25	1,011	1,011	973	980	4,600	980
2020-03-24	972	1,009	952	968	6,900	968
2020-03-23	970	970	920	965	4,000	965
2020-03-19	1,019	1,019	972	974	6,500	974
2020-03-18	1,015	1,015	985	996	8,700	996
2020-03-17	915	1,054	915	1,010	38,300	1,010
2020-03-16	960	960	960	960	4,500	960
2020-03-13	820	854	779	810	20,200	810
2020-03-12	940	960	897	928	7,600	928
2020-03-11	893	999	893	952	15,100	952
2020-03-10	901	925	835	891	23,600	891
2020-03-09	1,072	1,072	931	931	26,100	931
2020-03-06	1,100	1,291	1,100	1,192	108,100	1,192
2020-03-05	1,062	1,092	997	1,092	22,000	1,092
2020-03-04	911	950	911	942	4,500	942
2020-03-03	951	985	915	915	9,400	915
2020-03-02	975	975	902	938	9,300	938
2020-02-28	934	950	880	900	16,900	900
2020-02-27	1,074	1,075	1,001	1,009	9,400	1,009
2020-02-26	1,106	1,107	1,048	1,069	10,400	1,069
2020-02-25	1,071	1,182	1,041	1,132	15,300	1,132
2020-02-21	1,220	1,221	1,215	1,221	1,700	1,221
2020-02-20	1,222	1,236	1,222	1,223	1,200	1,223
2020-02-19	1,246	1,246	1,217	1,227	2,100	1,227
2020-02-18	1,256	1,256	1,220	1,221	4,300	1,221
2020-02-17	1,286	1,288	1,265	1,266	5,400	1,266
2020-02-14	1,293	1,296	1,283	1,285	3,400	1,285
2020-02-13	1,280	1,286	1,275	1,286	1,200	1,286
2020-02-12	1,250	1,284	1,250	1,277	4,100	1,277
2020-02-10	1,252	1,261	1,246	1,261	800	1,261
2020-02-07	1,252	1,255	1,239	1,239	1,600	1,239
2020-02-06	1,276	1,276	1,245	1,245	2,800	1,245
2020-02-05	1,225	1,239	1,224	1,231	3,300	1,231
2020-02-04	1,219	1,234	1,219	1,223	900	1,223
2020-02-03	1,231	1,250	1,212	1,218	6,500	1,218
2020-01-31	1,238	1,257	1,231	1,232	4,500	1,232
2020-01-30	1,280	1,282	1,232	1,235	6,500	1,235
2020-01-29	1,276	1,306	1,276	1,286	3,000	1,286
2020-01-28	1,290	1,290	1,260	1,270	5,900	1,270
2020-01-27	1,243	1,293	1,236	1,290	8,800	1,290
2020-01-24	1,355	1,355	1,333	1,333	3,600	1,333
2020-01-23	1,365	1,365	1,347	1,355	4,500	1,355
2020-01-22	1,341	1,372	1,340	1,365	2,600	1,365
2020-01-21	1,379	1,379	1,359	1,359	1,400	1,359
2020-01-20	1,365	1,374	1,350	1,366	4,600	1,366
2020-01-17	1,365	1,369	1,360	1,362	3,600	1,362
2020-01-16	1,369	1,375	1,369	1,370	1,300	1,370
2020-01-15	1,382	1,382	1,366	1,372	2,600	1,372
2020-01-14	1,382	1,386	1,374	1,381	7,200	1,381
2020-01-10	1,379	1,384	1,379	1,382	2,700	1,382
2020-01-09	1,370	1,380	1,370	1,378	4,300	1,378
2020-01-08	1,385	1,387	1,360	1,364	5,900	1,364
2020-01-07	1,405	1,415	1,374	1,386	7,200	1,386
2020-01-06	1,371	1,394	1,370	1,390	8,400	1,390

分割・併合履歴： [2017-09-27]1株→0.5株

6424 (株)高見沢サイバネティックス の時系列データ [2020年度]

6424 (株)高見沢サイバネティックスの時系列データ [2020年度]