6424 (株)高見沢サイバネティックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	732	735	732	735	900	735
2021-12-29	725	737	721	726	4,700	726
2021-12-28	730	737	720	725	7,100	725
2021-12-27	743	743	724	730	3,500	730
2021-12-24	743	745	741	743	6,100	743
2021-12-23	749	750	743	743	1,800	743
2021-12-22	750	750	748	749	2,400	749
2021-12-21	754	755	750	750	8,500	750
2021-12-20	771	774	754	754	4,600	754
2021-12-17	771	771	771	771	1,000	771
2021-12-16	771	771	771	771	500	771
2021-12-15	771	772	771	771	900	771
2021-12-14	762	785	760	771	3,100	771
2021-12-13	777	782	762	762	2,900	762
2021-12-10	788	792	788	792	600	792
2021-12-09	790	790	775	788	2,100	788
2021-12-08	792	810	780	780	4,400	780
2021-12-07	778	790	778	781	3,900	781
2021-12-06	814	814	769	779	5,100	779
2021-12-03	814	818	814	814	300	814
2021-12-02	813	818	811	818	900	818
2021-12-01	814	814	813	813	1,300	813
2021-11-30	816	825	810	811	1,200	811
2021-11-29	822	825	818	818	16,100	818
2021-11-26	827	827	822	822	1,700	822
2021-11-25	828	828	827	827	1,300	827
2021-11-24	834	843	826	827	2,900	827
2021-11-22	828	840	828	840	3,700	840
2021-11-19	846	850	826	827	2,800	827
2021-11-18	841	842	841	842	700	842
2021-11-17	844	844	837	837	900	837
2021-11-16	850	850	845	846	500	846
2021-11-15	849	853	849	853	200	853
2021-11-12	846	847	846	847	400	847
2021-11-11	856	856	850	851	700	851
2021-11-10	865	865	859	859	300	859
2021-11-09	865	871	860	860	3,600	860
2021-11-08	864	865	855	865	2,800	865
2021-11-05	-	-	-	855	-	855
2021-11-04	847	864	847	855	3,000	855
2021-11-02	860	861	860	860	700	860
2021-11-01	860	860	854	860	1,500	860
2021-10-29	849	860	849	854	2,800	854
2021-10-28	862	862	849	849	2,500	849
2021-10-27	842	846	839	846	500	846
2021-10-26	843	843	840	840	1,200	840
2021-10-25	-	-	-	844	-	844
2021-10-22	850	868	844	844	1,500	844
2021-10-21	-	-	-	843	-	843
2021-10-20	862	862	843	843	1,100	843
2021-10-19	842	850	842	850	500	850
2021-10-18	843	843	841	841	500	841
2021-10-15	844	844	842	842	1,700	842
2021-10-14	841	850	841	843	1,400	843
2021-10-13	860	860	847	847	800	847
2021-10-12	853	863	853	860	1,700	860
2021-10-11	875	875	851	851	1,200	851
2021-10-08	874	874	860	860	1,800	860
2021-10-07	870	879	870	874	500	874
2021-10-06	877	877	866	868	1,300	868
2021-10-05	863	869	856	869	1,900	869
2021-10-04	860	863	858	863	2,000	863
2021-10-01	862	863	859	860	1,700	860
2021-09-30	856	858	856	857	900	857
2021-09-29	855	861	855	856	1,400	856
2021-09-28	849	857	849	849	1,600	849
2021-09-27	861	861	836	849	4,700	849
2021-09-24	848	850	848	848	500	848
2021-09-22	848	859	840	840	4,800	840
2021-09-21	849	849	845	848	1,100	848
2021-09-17	858	859	853	858	800	858
2021-09-16	871	871	854	854	800	854
2021-09-15	850	859	850	859	200	859
2021-09-14	848	885	848	859	4,600	859
2021-09-13	855	855	855	855	400	855
2021-09-10	846	867	846	852	2,100	852
2021-09-09	849	849	845	845	1,100	845
2021-09-08	850	850	846	846	1,100	846
2021-09-07	858	861	851	851	2,500	851
2021-09-06	860	866	856	856	2,100	856
2021-09-03	867	869	850	856	4,900	856
2021-09-02	850	920	850	872	28,800	872
2021-09-01	837	838	835	838	600	838
2021-08-31	836	840	836	838	1,600	838
2021-08-30	835	840	835	840	3,700	840
2021-08-27	836	838	835	838	1,100	838
2021-08-26	837	838	835	835	2,200	835
2021-08-25	840	840	834	834	4,800	834
2021-08-24	837	840	836	840	25,800	840
2021-08-23	879	880	862	862	5,700	862
2021-08-20	887	888	886	886	1,200	886
2021-08-19	890	901	887	887	3,500	887
2021-08-18	896	904	891	892	5,400	892
2021-08-17	895	896	895	896	200	896
2021-08-16	897	897	896	896	800	896
2021-08-13	898	903	896	899	1,200	899
2021-08-12	904	904	900	904	700	904
2021-08-11	900	904	900	904	1,100	904
2021-08-10	900	900	900	900	100	900
2021-08-06	897	906	896	896	900	896
2021-08-05	901	901	899	899	800	899
2021-08-04	900	906	900	901	800	901
2021-08-03	901	901	901	901	3,600	901
2021-08-02	916	917	900	901	2,400	901
2021-07-30	909	909	909	909	400	909
2021-07-29	910	910	910	910	400	910
2021-07-28	910	910	910	910	800	910
2021-07-27	918	918	906	910	1,000	910
2021-07-26	910	914	910	914	900	914
2021-07-21	915	917	915	917	4,500	917
2021-07-20	920	920	915	915	300	915
2021-07-19	915	921	915	915	700	915
2021-07-16	916	916	912	912	800	912
2021-07-15	904	910	904	909	900	909
2021-07-14	901	904	901	902	1,400	902
2021-07-13	903	915	901	901	1,700	901
2021-07-12	922	922	907	910	1,100	910
2021-07-09	905	917	905	907	1,000	907
2021-07-08	904	908	904	906	900	906
2021-07-07	913	913	907	912	400	912
2021-07-06	919	919	914	914	900	914
2021-07-05	914	915	914	915	300	915
2021-07-02	918	918	914	914	500	914
2021-07-01	913	915	913	915	500	915
2021-06-30	930	930	920	927	700	927
2021-06-29	929	929	929	929	700	929
2021-06-28	912	938	912	929	600	929
2021-06-25	915	915	910	910	500	910
2021-06-24	914	914	912	912	200	912
2021-06-23	918	922	915	915	900	915
2021-06-22	918	925	913	914	1,500	914
2021-06-21	930	930	903	903	3,300	903
2021-06-18	923	923	916	916	700	916
2021-06-17	928	928	924	924	400	924
2021-06-16	925	925	925	925	100	925
2021-06-15	927	927	926	927	400	927
2021-06-14	937	937	918	927	1,100	927
2021-06-11	925	926	917	919	800	919
2021-06-10	911	920	911	920	2,200	920
2021-06-09	910	912	907	907	800	907
2021-06-08	905	908	905	908	700	908
2021-06-07	909	909	901	902	900	902
2021-06-04	900	909	900	909	900	909
2021-06-03	901	903	899	903	600	903
2021-06-02	901	905	899	901	2,900	901
2021-06-01	910	910	908	908	900	908
2021-05-31	910	910	900	900	2,200	900
2021-05-28	909	911	905	905	800	905
2021-05-27	909	909	909	909	100	909
2021-05-26	902	909	900	902	1,200	902
2021-05-25	913	913	900	902	2,300	902
2021-05-24	903	913	902	913	400	913
2021-05-21	910	910	910	910	300	910
2021-05-20	901	910	901	910	700	910
2021-05-19	902	902	902	902	500	902
2021-05-18	903	914	901	901	800	901
2021-05-17	910	919	901	903	5,700	903
2021-05-14	925	932	922	926	1,800	926
2021-05-13	971	971	932	932	3,100	932
2021-05-12	955	961	950	956	1,100	956
2021-05-11	953	972	951	972	500	972
2021-05-10	962	962	954	954	1,200	954
2021-05-07	954	959	950	959	1,400	959
2021-05-06	970	983	962	962	1,200	962
2021-04-30	985	985	962	962	500	962
2021-04-28	976	976	974	974	900	974
2021-04-27	963	974	963	974	500	974
2021-04-26	954	971	954	971	900	971
2021-04-23	956	956	947	947	600	947
2021-04-22	970	971	958	965	1,000	965
2021-04-21	945	945	937	937	300	937
2021-04-20	944	957	942	945	1,400	945
2021-04-19	946	964	946	950	800	950
2021-04-16	941	941	935	935	400	935
2021-04-15	951	952	940	946	1,300	946
2021-04-14	948	948	935	944	2,000	944
2021-04-13	950	953	948	948	2,000	948
2021-04-12	960	972	960	962	1,200	962
2021-04-09	984	985	950	963	3,600	963
2021-04-08	984	991	984	984	600	984
2021-04-07	1,000	1,000	980	982	3,100	982
2021-04-06	999	999	987	987	1,000	987
2021-04-05	994	1,000	989	999	1,200	999
2021-04-02	1,006	1,008	987	994	2,200	994
2021-04-01	1,011	1,012	1,011	1,012	500	1,012
2021-03-31	994	1,015	994	997	2,300	997
2021-03-30	991	991	970	983	2,900	983
2021-03-29	1,019	1,029	1,004	1,004	3,600	1,004
2021-03-26	1,013	1,019	998	1,019	4,800	1,019
2021-03-25	990	1,023	990	1,004	1,900	1,004
2021-03-24	1,012	1,018	984	989	18,100	989
2021-03-23	1,085	1,085	1,000	1,020	38,100	1,020
2021-03-22	943	1,093	943	1,093	9,700	1,093
2021-03-19	946	946	936	943	800	943
2021-03-18	924	950	923	946	5,100	946
2021-03-17	927	927	916	922	2,600	922
2021-03-16	927	933	927	930	900	930
2021-03-15	922	924	920	920	1,000	920
2021-03-12	929	932	921	926	2,300	926
2021-03-11	921	932	918	921	2,400	921
2021-03-10	920	925	915	921	1,200	921
2021-03-09	913	920	913	920	1,200	920
2021-03-08	914	920	914	914	2,900	914
2021-03-05	918	919	911	914	1,900	914
2021-03-04	917	917	911	917	1,600	917
2021-03-03	913	916	912	913	3,300	913
2021-03-02	922	922	914	914	3,100	914
2021-03-01	920	920	915	920	1,200	920
2021-02-26	909	911	909	911	300	911
2021-02-25	914	917	914	916	300	916
2021-02-24	920	924	912	921	1,700	921
2021-02-22	907	925	907	925	1,900	925
2021-02-19	913	913	910	910	600	910
2021-02-18	919	919	912	912	600	912
2021-02-17	914	926	910	916	5,700	916
2021-02-16	913	916	912	912	1,600	912
2021-02-15	924	925	910	913	1,900	913
2021-02-12	915	925	912	916	2,100	916
2021-02-10	915	915	914	915	800	915
2021-02-09	914	919	913	919	1,100	919
2021-02-08	922	925	918	918	2,600	918
2021-02-05	925	925	920	920	2,100	920
2021-02-04	915	920	910	920	1,800	920
2021-02-03	925	925	914	914	2,200	914
2021-02-02	925	925	925	925	1,700	925
2021-02-01	925	925	912	912	600	912
2021-01-29	930	930	911	911	2,100	911
2021-01-28	920	930	920	930	800	930
2021-01-27	920	930	920	920	400	920
2021-01-26	917	917	917	917	100	917
2021-01-25	927	932	918	930	600	930
2021-01-22	912	927	912	913	800	913
2021-01-21	915	916	914	916	400	916
2021-01-20	926	934	925	927	1,400	927
2021-01-19	918	927	918	925	1,100	925
2021-01-18	927	927	922	926	1,400	926
2021-01-15	919	928	912	923	1,700	923
2021-01-14	930	930	918	928	2,500	928
2021-01-13	924	939	924	928	1,900	928
2021-01-12	933	933	922	932	1,300	932
2021-01-08	922	945	917	932	6,300	932
2021-01-07	930	942	918	921	6,400	921
2021-01-06	918	929	915	917	1,500	917
2021-01-05	922	932	914	918	1,600	918
2021-01-04	923	923	912	914	800	914

分割・併合履歴： [2017-09-27]1株→0.5株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

6424 (株)高見沢サイバネティックス の時系列データ [2021年度]

6424 (株)高見沢サイバネティックスの時系列データ [2021年度]