6424 (株)高見沢サイバネティックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1997-12-29 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1997-12-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1997-12-22 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1997-12-18 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1997-12-17 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1997-12-15 | 272 | 272 | 270 | 270 | 2,000 | 540 |
| 1997-12-11 | 280 | 280 | 270 | 270 | 3,000 | 540 |
| 1997-12-08 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1997-12-05 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-12-04 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-12-03 | 306 | 306 | 303 | 303 | 2,000 | 606 |
| 1997-12-02 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 1997-11-28 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-11-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-11-21 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-11-17 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 1997-11-07 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1997-11-06 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1997-10-31 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 1997-10-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1997-10-28 | 390 | 395 | 375 | 375 | 6,000 | 750 |
| 1997-10-24 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 1997-10-22 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 1997-10-21 | 390 | 390 | 381 | 381 | 2,000 | 762 |
| 1997-10-20 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1997-10-16 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1997-10-14 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 1997-10-13 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1997-10-08 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 1997-10-06 | 412 | 413 | 412 | 413 | 2,000 | 826 |
| 1997-10-03 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 1997-09-26 | 494 | 494 | 484 | 484 | 4,000 | 968 |
| 1997-09-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-09-12 | 500 | 501 | 500 | 501 | 3,000 | 1,002 |
| 1997-09-10 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1997-09-09 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-09-05 | 530 | 550 | 530 | 550 | 2,000 | 1,100 |
| 1997-09-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-09-03 | 500 | 501 | 500 | 501 | 3,000 | 1,002 |
| 1997-09-02 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-09-01 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1997-08-28 | 546 | 546 | 520 | 520 | 6,000 | 1,040 |
| 1997-08-27 | 540 | 540 | 530 | 530 | 3,000 | 1,060 |
| 1997-08-26 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-08-25 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-08-15 | 530 | 540 | 530 | 540 | 5,000 | 1,080 |
| 1997-08-13 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1997-08-12 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1997-08-11 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-08-07 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-08-05 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 1997-08-04 | 550 | 550 | 540 | 540 | 2,000 | 1,080 |
| 1997-08-01 | 574 | 574 | 560 | 560 | 3,000 | 1,120 |
| 1997-07-31 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 1997-07-30 | 599 | 599 | 575 | 575 | 12,000 | 1,150 |
| 1997-07-29 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-07-28 | 629 | 629 | 617 | 617 | 4,000 | 1,234 |
| 1997-07-25 | 650 | 650 | 630 | 630 | 7,000 | 1,260 |
| 1997-07-23 | 655 | 655 | 655 | 655 | 3,000 | 1,310 |
| 1997-07-18 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1997-07-17 | 680 | 680 | 661 | 661 | 3,000 | 1,322 |
| 1997-07-16 | 735 | 735 | 680 | 680 | 5,000 | 1,360 |
| 1997-07-15 | 720 | 735 | 720 | 735 | 7,000 | 1,470 |
| 1997-07-11 | 694 | 694 | 694 | 694 | 1,000 | 1,388 |
| 1997-07-09 | 694 | 694 | 694 | 694 | 3,000 | 1,388 |
| 1997-07-08 | 694 | 700 | 694 | 694 | 3,000 | 1,388 |
| 1997-07-07 | 747 | 747 | 720 | 720 | 7,000 | 1,440 |
| 1997-07-04 | 745 | 745 | 745 | 745 | 2,000 | 1,490 |
| 1997-07-03 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1997-07-02 | 741 | 741 | 741 | 741 | 1,000 | 1,482 |
| 1997-07-01 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1997-06-27 | 789 | 790 | 789 | 790 | 3,000 | 1,580 |
| 1997-06-23 | 760 | 760 | 750 | 750 | 2,000 | 1,500 |
| 1997-06-20 | 766 | 770 | 766 | 770 | 2,000 | 1,540 |
| 1997-06-18 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1997-06-17 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1997-06-16 | 790 | 790 | 780 | 780 | 2,000 | 1,560 |
| 1997-06-13 | 800 | 810 | 800 | 810 | 2,000 | 1,620 |
| 1997-06-12 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 1997-06-11 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1997-06-10 | 820 | 820 | 802 | 802 | 6,000 | 1,604 |
| 1997-06-09 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 1997-06-06 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 1997-06-05 | 821 | 835 | 821 | 835 | 3,000 | 1,670 |
| 1997-06-04 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 1997-06-03 | 820 | 820 | 810 | 810 | 4,000 | 1,620 |
| 1997-06-02 | 820 | 820 | 810 | 810 | 8,000 | 1,620 |
| 1997-05-30 | 801 | 815 | 801 | 810 | 9,000 | 1,620 |
| 1997-05-29 | 799 | 800 | 790 | 800 | 7,000 | 1,600 |
| 1997-05-28 | 820 | 820 | 795 | 795 | 7,000 | 1,590 |
| 1997-05-27 | 800 | 820 | 800 | 820 | 3,000 | 1,640 |
| 1997-05-26 | 795 | 795 | 780 | 790 | 3,000 | 1,580 |
| 1997-05-23 | 829 | 840 | 819 | 819 | 11,000 | 1,638 |
| 1997-05-22 | 869 | 869 | 859 | 859 | 5,000 | 1,718 |
| 1997-05-20 | 899 | 899 | 870 | 880 | 6,000 | 1,760 |
| 1997-05-19 | 890 | 899 | 890 | 899 | 8,000 | 1,798 |
| 1997-05-16 | 880 | 890 | 870 | 870 | 10,000 | 1,740 |
| 1997-05-15 | 850 | 880 | 850 | 875 | 19,000 | 1,750 |
| 1997-05-14 | 830 | 851 | 830 | 850 | 14,000 | 1,700 |
| 1997-05-13 | 810 | 870 | 810 | 850 | 29,000 | 1,700 |
| 1997-05-12 | 740 | 770 | 740 | 770 | 9,000 | 1,540 |
| 1997-05-09 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1997-05-08 | 740 | 740 | 730 | 740 | 4,000 | 1,480 |
| 1997-05-07 | 750 | 750 | 740 | 740 | 4,000 | 1,480 |
| 1997-05-06 | 730 | 740 | 730 | 740 | 6,000 | 1,480 |
| 1997-05-02 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1997-05-01 | 730 | 731 | 730 | 731 | 3,000 | 1,462 |
| 1997-04-28 | 741 | 741 | 740 | 740 | 2,000 | 1,480 |
| 1997-04-25 | 740 | 750 | 740 | 740 | 7,000 | 1,480 |
| 1997-04-24 | 720 | 730 | 711 | 711 | 5,000 | 1,422 |
| 1997-04-23 | 710 | 720 | 700 | 701 | 4,000 | 1,402 |
| 1997-04-22 | 715 | 715 | 705 | 705 | 5,000 | 1,410 |
| 1997-04-21 | 710 | 715 | 710 | 715 | 2,000 | 1,430 |
| 1997-04-18 | 670 | 700 | 670 | 680 | 6,000 | 1,360 |
| 1997-04-16 | 660 | 660 | 650 | 650 | 5,000 | 1,300 |
| 1997-04-15 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1997-04-14 | 670 | 671 | 670 | 670 | 7,000 | 1,340 |
| 1997-04-10 | 685 | 685 | 671 | 671 | 3,000 | 1,342 |
| 1997-04-09 | 690 | 690 | 685 | 685 | 5,000 | 1,370 |
| 1997-04-08 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1997-04-07 | 720 | 720 | 700 | 700 | 2,000 | 1,400 |
| 1997-04-04 | 700 | 720 | 700 | 720 | 2,000 | 1,440 |
| 1997-04-03 | 691 | 691 | 691 | 691 | 3,000 | 1,382 |
| 1997-04-02 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1997-04-01 | 700 | 700 | 690 | 690 | 4,000 | 1,380 |
| 1997-03-31 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1997-03-28 | 700 | 700 | 680 | 690 | 5,000 | 1,380 |
| 1997-03-26 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1997-03-25 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1997-03-21 | 675 | 675 | 660 | 660 | 7,000 | 1,320 |
| 1997-03-19 | 660 | 665 | 660 | 665 | 18,000 | 1,330 |
| 1997-03-18 | 670 | 670 | 660 | 660 | 4,000 | 1,320 |
| 1997-03-17 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1997-03-14 | 660 | 670 | 660 | 670 | 2,000 | 1,340 |
| 1997-03-13 | 660 | 666 | 651 | 651 | 7,000 | 1,302 |
| 1997-03-12 | 700 | 710 | 680 | 680 | 6,000 | 1,360 |
| 1997-03-11 | 730 | 730 | 700 | 700 | 14,000 | 1,400 |
| 1997-03-07 | 730 | 750 | 715 | 750 | 5,000 | 1,500 |
| 1997-03-06 | 750 | 750 | 730 | 750 | 6,000 | 1,500 |
| 1997-03-05 | 751 | 751 | 750 | 750 | 4,000 | 1,500 |
| 1997-03-04 | 750 | 751 | 750 | 750 | 3,000 | 1,500 |
| 1997-03-03 | 770 | 780 | 750 | 751 | 9,000 | 1,502 |
| 1997-02-28 | 730 | 750 | 730 | 750 | 4,000 | 1,500 |
| 1997-02-27 | 750 | 750 | 730 | 730 | 5,000 | 1,460 |
| 1997-02-26 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 1997-02-25 | 779 | 779 | 750 | 750 | 5,000 | 1,500 |
| 1997-02-24 | 790 | 790 | 770 | 770 | 6,000 | 1,540 |
| 1997-02-21 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1997-02-20 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-02-19 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-02-18 | 791 | 791 | 790 | 790 | 9,000 | 1,580 |
| 1997-02-17 | 795 | 795 | 793 | 793 | 2,000 | 1,586 |
| 1997-02-14 | 791 | 795 | 790 | 790 | 6,000 | 1,580 |
| 1997-02-13 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1997-02-12 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-02-07 | 800 | 815 | 790 | 790 | 3,000 | 1,580 |
| 1997-02-06 | 800 | 809 | 800 | 809 | 5,000 | 1,618 |
| 1997-02-05 | 809 | 809 | 790 | 800 | 13,000 | 1,600 |
| 1997-02-04 | 783 | 831 | 783 | 831 | 11,000 | 1,662 |
| 1997-02-03 | 721 | 731 | 720 | 731 | 3,000 | 1,462 |
| 1997-01-31 | 715 | 716 | 715 | 716 | 3,000 | 1,432 |
| 1997-01-28 | 691 | 700 | 691 | 700 | 5,000 | 1,400 |
| 1997-01-27 | 710 | 710 | 690 | 690 | 6,000 | 1,380 |
| 1997-01-24 | 710 | 710 | 700 | 700 | 8,000 | 1,400 |
| 1997-01-23 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 1997-01-20 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1997-01-17 | 700 | 700 | 700 | 700 | 6,000 | 1,400 |
| 1997-01-16 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1997-01-13 | 660 | 670 | 660 | 670 | 2,000 | 1,340 |
| 1997-01-10 | 690 | 690 | 660 | 660 | 6,000 | 1,320 |
| 1997-01-09 | 710 | 710 | 680 | 680 | 14,000 | 1,360 |
| 1997-01-08 | 744 | 744 | 710 | 710 | 4,000 | 1,420 |
| 1997-01-07 | 770 | 770 | 751 | 753 | 4,000 | 1,506 |
| 1997-01-06 | 795 | 795 | 790 | 790 | 2,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
