6424 (株)高見沢サイバネティックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 660 | 660 | 655 | 655 | 3,000 | 1,310 |
| 1999-12-29 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 1999-12-28 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 1999-12-27 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-12-24 | 661 | 670 | 661 | 670 | 4,000 | 1,340 |
| 1999-12-16 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1999-12-15 | 675 | 700 | 675 | 700 | 5,000 | 1,400 |
| 1999-12-13 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1999-12-10 | 750 | 780 | 750 | 780 | 2,000 | 1,560 |
| 1999-12-08 | 860 | 860 | 790 | 790 | 12,000 | 1,580 |
| 1999-12-07 | 830 | 860 | 830 | 840 | 28,000 | 1,680 |
| 1999-12-06 | 730 | 800 | 730 | 780 | 7,000 | 1,560 |
| 1999-12-03 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-12-02 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1999-11-30 | 740 | 750 | 740 | 740 | 7,000 | 1,480 |
| 1999-11-29 | 696 | 750 | 696 | 750 | 5,000 | 1,500 |
| 1999-11-26 | 650 | 695 | 650 | 695 | 6,000 | 1,390 |
| 1999-11-25 | 690 | 690 | 595 | 595 | 4,000 | 1,190 |
| 1999-11-24 | 750 | 750 | 690 | 690 | 6,000 | 1,380 |
| 1999-11-22 | 720 | 790 | 720 | 790 | 4,000 | 1,580 |
| 1999-11-19 | 830 | 870 | 800 | 800 | 15,000 | 1,600 |
| 1999-11-18 | 730 | 800 | 730 | 800 | 22,000 | 1,600 |
| 1999-11-17 | 750 | 750 | 700 | 700 | 14,000 | 1,400 |
| 1999-11-16 | 755 | 755 | 750 | 750 | 4,000 | 1,500 |
| 1999-11-15 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 1999-11-12 | 812 | 812 | 750 | 750 | 9,000 | 1,500 |
| 1999-11-11 | 800 | 820 | 800 | 812 | 5,000 | 1,624 |
| 1999-11-10 | 828 | 828 | 750 | 750 | 11,000 | 1,500 |
| 1999-11-09 | 840 | 860 | 800 | 828 | 15,000 | 1,656 |
| 1999-11-08 | 882 | 888 | 805 | 830 | 16,000 | 1,660 |
| 1999-11-05 | 980 | 990 | 840 | 875 | 34,000 | 1,750 |
| 1999-11-04 | 1,100 | 1,100 | 990 | 1,000 | 22,000 | 2,000 |
| 1999-11-02 | 1,140 | 1,150 | 959 | 1,030 | 39,000 | 2,060 |
| 1999-11-01 | 1,200 | 1,200 | 1,100 | 1,140 | 64,000 | 2,280 |
| 1999-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 2,000 |
| 1999-10-28 | 850 | 900 | 850 | 900 | 81,000 | 1,800 |
| 1999-10-27 | 800 | 800 | 800 | 800 | 11,000 | 1,600 |
| 1999-10-26 | 790 | 790 | 700 | 700 | 11,000 | 1,400 |
| 1999-10-25 | 806 | 820 | 780 | 790 | 14,000 | 1,580 |
| 1999-10-22 | 830 | 830 | 780 | 780 | 42,000 | 1,560 |
| 1999-10-21 | 800 | 800 | 800 | 800 | 25,000 | 1,600 |
| 1999-10-20 | 650 | 700 | 650 | 700 | 22,000 | 1,400 |
| 1999-10-19 | 600 | 602 | 600 | 600 | 6,000 | 1,200 |
| 1999-10-18 | 639 | 639 | 559 | 559 | 5,000 | 1,118 |
| 1999-10-15 | 649 | 649 | 590 | 640 | 11,000 | 1,280 |
| 1999-10-14 | 679 | 679 | 630 | 650 | 5,000 | 1,300 |
| 1999-10-13 | 700 | 700 | 660 | 679 | 16,000 | 1,358 |
| 1999-10-12 | 759 | 759 | 699 | 700 | 65,000 | 1,400 |
| 1999-10-08 | 659 | 659 | 659 | 659 | 57,000 | 1,318 |
| 1999-10-07 | 559 | 559 | 559 | 559 | 5,000 | 1,118 |
| 1999-10-06 | 479 | 479 | 479 | 479 | 6,000 | 958 |
| 1999-10-05 | 400 | 400 | 399 | 399 | 2,000 | 798 |
| 1999-09-28 | 410 | 410 | 409 | 409 | 5,000 | 818 |
| 1999-09-22 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-09-21 | 409 | 409 | 401 | 401 | 2,000 | 802 |
| 1999-09-10 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1999-09-08 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1999-09-07 | 450 | 500 | 450 | 500 | 3,000 | 1,000 |
| 1999-09-06 | 450 | 460 | 450 | 450 | 5,000 | 900 |
| 1999-09-03 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1999-08-31 | 432 | 432 | 400 | 400 | 5,000 | 800 |
| 1999-08-30 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 1999-08-27 | 461 | 461 | 460 | 460 | 3,000 | 920 |
| 1999-08-26 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 1999-08-25 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-08-23 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 1999-08-20 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-08-04 | 500 | 500 | 460 | 460 | 2,000 | 920 |
| 1999-08-03 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-08-02 | 500 | 505 | 480 | 500 | 8,000 | 1,000 |
| 1999-07-30 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1999-07-28 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1999-07-27 | 520 | 520 | 510 | 510 | 2,000 | 1,020 |
| 1999-07-26 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 1999-07-21 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1999-07-19 | 520 | 570 | 520 | 570 | 2,000 | 1,140 |
| 1999-07-16 | 585 | 585 | 500 | 500 | 7,000 | 1,000 |
| 1999-07-15 | 585 | 585 | 585 | 585 | 8,000 | 1,170 |
| 1999-07-13 | 599 | 600 | 599 | 600 | 4,000 | 1,200 |
| 1999-07-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-07-09 | 575 | 580 | 560 | 560 | 8,000 | 1,120 |
| 1999-07-08 | 551 | 590 | 551 | 570 | 28,000 | 1,140 |
| 1999-07-07 | 500 | 555 | 500 | 550 | 20,000 | 1,100 |
| 1999-07-06 | 499 | 500 | 499 | 500 | 5,000 | 1,000 |
| 1999-07-05 | 485 | 499 | 480 | 480 | 4,000 | 960 |
| 1999-07-02 | 490 | 490 | 485 | 485 | 3,000 | 970 |
| 1999-07-01 | 501 | 501 | 485 | 485 | 5,000 | 970 |
| 1999-06-30 | 490 | 500 | 480 | 500 | 4,000 | 1,000 |
| 1999-06-29 | 471 | 500 | 470 | 500 | 12,000 | 1,000 |
| 1999-06-28 | 450 | 470 | 450 | 470 | 10,000 | 940 |
| 1999-06-25 | 465 | 465 | 450 | 450 | 12,000 | 900 |
| 1999-06-24 | 450 | 480 | 440 | 480 | 17,000 | 960 |
| 1999-06-23 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-06-22 | 391 | 400 | 391 | 400 | 13,000 | 800 |
| 1999-06-21 | 350 | 370 | 350 | 370 | 3,000 | 740 |
| 1999-06-17 | 330 | 330 | 329 | 330 | 5,000 | 660 |
| 1999-06-15 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1999-06-14 | 320 | 330 | 320 | 330 | 2,000 | 660 |
| 1999-06-10 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-06-09 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-06-07 | 334 | 350 | 334 | 350 | 2,000 | 700 |
| 1999-06-02 | 349 | 350 | 349 | 350 | 2,000 | 700 |
| 1999-06-01 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 1999-05-28 | 302 | 303 | 302 | 303 | 2,000 | 606 |
| 1999-05-27 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-05-24 | 350 | 350 | 340 | 340 | 2,000 | 680 |
| 1999-05-19 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1999-05-12 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 1999-05-07 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1999-05-06 | 346 | 360 | 346 | 360 | 2,000 | 720 |
| 1999-04-28 | 344 | 360 | 344 | 360 | 6,000 | 720 |
| 1999-04-23 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 1999-04-16 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 1999-04-14 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 1999-04-13 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 1999-04-12 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 1999-04-09 | 340 | 365 | 340 | 365 | 8,000 | 730 |
| 1999-04-08 | 346 | 346 | 333 | 335 | 5,000 | 670 |
| 1999-04-07 | 359 | 359 | 346 | 346 | 2,000 | 692 |
| 1999-04-05 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1999-04-01 | 360 | 370 | 360 | 360 | 4,000 | 720 |
| 1999-03-31 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1999-03-30 | 358 | 360 | 358 | 360 | 4,000 | 720 |
| 1999-03-29 | 364 | 365 | 358 | 358 | 5,000 | 716 |
| 1999-03-24 | 360 | 369 | 360 | 369 | 4,000 | 738 |
| 1999-03-23 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1999-03-18 | 377 | 377 | 375 | 375 | 3,000 | 750 |
| 1999-03-15 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 1999-03-11 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1999-03-10 | 398 | 398 | 390 | 390 | 3,000 | 780 |
| 1999-03-09 | 390 | 390 | 377 | 377 | 3,000 | 754 |
| 1999-03-05 | 426 | 426 | 426 | 426 | 4,000 | 852 |
| 1999-03-04 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1999-03-03 | 427 | 428 | 427 | 427 | 3,000 | 854 |
| 1999-03-02 | 390 | 430 | 390 | 430 | 15,000 | 860 |
| 1999-03-01 | 387 | 388 | 387 | 388 | 4,000 | 776 |
| 1999-02-18 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 1999-02-05 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 1999-01-28 | 397 | 398 | 397 | 398 | 4,000 | 796 |
| 1999-01-21 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1999-01-20 | 398 | 400 | 398 | 398 | 3,000 | 796 |
| 1999-01-19 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1999-01-11 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 1999-01-08 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 1999-01-07 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 1999-01-05 | 293 | 293 | 293 | 293 | 1,000 | 586 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
