6424 (株)高見沢サイバネティックス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 810 | 810 | 795 | 795 | 3,000 | 1,590 |
| 1996-12-27 | 850 | 850 | 815 | 835 | 9,000 | 1,670 |
| 1996-12-26 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1996-12-25 | 875 | 875 | 870 | 870 | 6,000 | 1,740 |
| 1996-12-24 | 910 | 910 | 910 | 910 | 6,000 | 1,820 |
| 1996-12-20 | 936 | 936 | 925 | 925 | 9,000 | 1,850 |
| 1996-12-19 | 941 | 941 | 935 | 935 | 6,000 | 1,870 |
| 1996-12-18 | 965 | 965 | 940 | 951 | 8,000 | 1,902 |
| 1996-12-17 | 960 | 960 | 955 | 955 | 2,000 | 1,910 |
| 1996-12-16 | 960 | 970 | 952 | 952 | 8,000 | 1,904 |
| 1996-12-13 | 951 | 951 | 941 | 941 | 2,000 | 1,882 |
| 1996-12-11 | 991 | 1,000 | 950 | 951 | 12,000 | 1,902 |
| 1996-12-10 | 951 | 990 | 950 | 990 | 7,000 | 1,980 |
| 1996-12-09 | 952 | 952 | 940 | 940 | 6,000 | 1,880 |
| 1996-12-06 | 955 | 955 | 951 | 951 | 2,000 | 1,902 |
| 1996-12-05 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1996-12-04 | 952 | 952 | 950 | 950 | 9,000 | 1,900 |
| 1996-12-03 | 950 | 951 | 950 | 951 | 5,000 | 1,902 |
| 1996-12-02 | 990 | 990 | 955 | 955 | 6,000 | 1,910 |
| 1996-11-29 | 980 | 1,010 | 971 | 1,010 | 10,000 | 2,020 |
| 1996-11-28 | 960 | 990 | 960 | 990 | 14,000 | 1,980 |
| 1996-11-27 | 940 | 950 | 925 | 950 | 17,000 | 1,900 |
| 1996-11-26 | 970 | 970 | 923 | 940 | 11,000 | 1,880 |
| 1996-11-25 | 989 | 990 | 980 | 980 | 10,000 | 1,960 |
| 1996-11-22 | 1,030 | 1,030 | 1,000 | 1,010 | 14,000 | 2,020 |
| 1996-11-21 | 1,040 | 1,050 | 1,030 | 1,030 | 6,000 | 2,060 |
| 1996-11-20 | 1,080 | 1,100 | 1,040 | 1,050 | 18,000 | 2,100 |
| 1996-11-19 | 1,060 | 1,090 | 1,060 | 1,080 | 7,000 | 2,160 |
| 1996-11-18 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1996-11-15 | 1,080 | 1,080 | 1,040 | 1,050 | 14,000 | 2,100 |
| 1996-11-14 | 1,090 | 1,100 | 1,070 | 1,080 | 6,000 | 2,160 |
| 1996-11-13 | 1,110 | 1,120 | 1,100 | 1,110 | 11,000 | 2,220 |
| 1996-11-12 | 1,170 | 1,170 | 1,100 | 1,130 | 26,000 | 2,260 |
| 1996-11-11 | 1,230 | 1,230 | 1,160 | 1,200 | 11,000 | 2,400 |
| 1996-11-08 | 1,240 | 1,250 | 1,220 | 1,220 | 17,000 | 2,440 |
| 1996-11-07 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1996-11-06 | 1,270 | 1,310 | 1,250 | 1,310 | 24,000 | 2,620 |
| 1996-11-05 | 1,350 | 1,350 | 1,270 | 1,270 | 23,000 | 2,540 |
| 1996-11-01 | 1,250 | 1,350 | 1,250 | 1,330 | 166,000 | 2,660 |
| 1996-10-31 | 1,240 | 1,300 | 1,220 | 1,250 | 243,000 | 2,500 |
| 1996-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 379,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株