6424 (株)高見沢サイバネティックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2000-12-21 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-12-20 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2000-12-19 | 360 | 360 | 350 | 350 | 3,000 | 700 |
| 2000-12-15 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2000-12-14 | 340 | 350 | 340 | 350 | 4,000 | 700 |
| 2000-12-06 | 320 | 330 | 320 | 330 | 2,000 | 660 |
| 2000-12-05 | 320 | 325 | 320 | 325 | 3,000 | 650 |
| 2000-11-30 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2000-11-28 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-11-27 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-11-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-11-20 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-11-16 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2000-11-15 | 370 | 370 | 361 | 361 | 4,000 | 722 |
| 2000-11-13 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2000-11-09 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2000-11-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-11-06 | 400 | 400 | 381 | 381 | 4,000 | 762 |
| 2000-11-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-11-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-10-30 | 404 | 405 | 404 | 405 | 4,000 | 810 |
| 2000-10-27 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 2000-10-26 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2000-10-24 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2000-10-20 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2000-10-19 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2000-10-18 | 445 | 445 | 431 | 431 | 6,000 | 862 |
| 2000-10-17 | 440 | 450 | 431 | 450 | 5,000 | 900 |
| 2000-10-12 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2000-10-11 | 452 | 452 | 450 | 450 | 2,000 | 900 |
| 2000-10-10 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-10-05 | 451 | 451 | 450 | 450 | 6,000 | 900 |
| 2000-10-04 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2000-10-02 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2000-09-29 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 2000-09-28 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2000-09-27 | 460 | 460 | 455 | 455 | 3,000 | 910 |
| 2000-09-26 | 480 | 480 | 465 | 465 | 3,000 | 930 |
| 2000-09-22 | 501 | 501 | 495 | 495 | 4,000 | 990 |
| 2000-09-21 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 2000-09-20 | 550 | 550 | 520 | 520 | 9,000 | 1,040 |
| 2000-09-19 | 590 | 590 | 550 | 550 | 26,000 | 1,100 |
| 2000-09-18 | 550 | 600 | 550 | 580 | 30,000 | 1,160 |
| 2000-09-14 | 530 | 530 | 530 | 530 | 44,000 | 1,060 |
| 2000-09-13 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2000-09-12 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-09-08 | 465 | 480 | 465 | 480 | 2,000 | 960 |
| 2000-09-07 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2000-09-06 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2000-09-05 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2000-08-30 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2000-08-28 | 451 | 460 | 451 | 460 | 4,000 | 920 |
| 2000-08-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-08-24 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-08-23 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2000-08-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-08-21 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2000-08-18 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2000-08-15 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2000-08-14 | 451 | 451 | 451 | 451 | 3,000 | 902 |
| 2000-08-10 | 476 | 476 | 451 | 451 | 5,000 | 902 |
| 2000-08-07 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2000-07-28 | 492 | 500 | 492 | 500 | 3,000 | 1,000 |
| 2000-07-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-07-21 | 520 | 520 | 515 | 515 | 4,000 | 1,030 |
| 2000-07-19 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2000-07-18 | 530 | 530 | 520 | 520 | 16,000 | 1,040 |
| 2000-07-17 | 507 | 515 | 507 | 515 | 3,000 | 1,030 |
| 2000-07-12 | 520 | 520 | 515 | 515 | 4,000 | 1,030 |
| 2000-07-10 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2000-07-06 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2000-07-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-07-04 | 505 | 505 | 455 | 455 | 7,000 | 910 |
| 2000-06-28 | 507 | 507 | 507 | 507 | 3,000 | 1,014 |
| 2000-06-22 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2000-06-21 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-06-20 | 520 | 530 | 520 | 530 | 3,000 | 1,060 |
| 2000-06-15 | 545 | 545 | 540 | 540 | 2,000 | 1,080 |
| 2000-06-05 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2000-05-29 | 500 | 565 | 490 | 565 | 18,000 | 1,130 |
| 2000-05-25 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2000-05-24 | 521 | 521 | 500 | 500 | 4,000 | 1,000 |
| 2000-05-23 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2000-05-22 | 500 | 502 | 500 | 502 | 2,000 | 1,004 |
| 2000-05-19 | 510 | 510 | 505 | 505 | 2,000 | 1,010 |
| 2000-05-16 | 500 | 505 | 500 | 505 | 4,000 | 1,010 |
| 2000-05-10 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2000-05-09 | 510 | 520 | 510 | 520 | 3,000 | 1,040 |
| 2000-05-08 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 2000-05-02 | 499 | 500 | 499 | 500 | 5,000 | 1,000 |
| 2000-05-01 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2000-04-28 | 480 | 500 | 480 | 500 | 2,000 | 1,000 |
| 2000-04-27 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2000-04-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-04-21 | 480 | 500 | 480 | 500 | 5,000 | 1,000 |
| 2000-04-20 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 2000-04-19 | 455 | 500 | 455 | 500 | 5,000 | 1,000 |
| 2000-04-18 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2000-04-14 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2000-04-12 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2000-04-10 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2000-04-07 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2000-04-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-04-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-04-03 | 499 | 500 | 499 | 500 | 3,000 | 1,000 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2000-03-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-03-13 | 500 | 510 | 500 | 500 | 3,000 | 1,000 |
| 2000-03-10 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-03-09 | 501 | 519 | 500 | 519 | 3,000 | 1,038 |
| 2000-03-08 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 2000-03-07 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2000-03-06 | 500 | 515 | 500 | 515 | 3,000 | 1,030 |
| 2000-03-03 | 510 | 510 | 500 | 500 | 6,000 | 1,000 |
| 2000-03-02 | 512 | 512 | 510 | 510 | 2,000 | 1,020 |
| 2000-02-29 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2000-02-28 | 545 | 550 | 545 | 550 | 4,000 | 1,100 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-02-22 | 520 | 520 | 500 | 500 | 5,000 | 1,000 |
| 2000-02-21 | 500 | 530 | 500 | 515 | 6,000 | 1,030 |
| 2000-02-18 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2000-02-17 | 501 | 510 | 491 | 491 | 4,000 | 982 |
| 2000-02-16 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-02-15 | 510 | 510 | 500 | 500 | 4,000 | 1,000 |
| 2000-02-14 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2000-02-09 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-02-08 | 516 | 516 | 506 | 506 | 3,000 | 1,012 |
| 2000-02-07 | 589 | 590 | 500 | 500 | 5,000 | 1,000 |
| 2000-02-04 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2000-02-02 | 575 | 580 | 575 | 580 | 3,000 | 1,160 |
| 2000-02-01 | 575 | 580 | 575 | 575 | 3,000 | 1,150 |
| 2000-01-28 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2000-01-27 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2000-01-26 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2000-01-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-01-24 | 565 | 600 | 565 | 600 | 2,000 | 1,200 |
| 2000-01-21 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2000-01-20 | 570 | 580 | 570 | 570 | 3,000 | 1,140 |
| 2000-01-19 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2000-01-14 | 560 | 570 | 560 | 570 | 4,000 | 1,140 |
| 2000-01-13 | 600 | 600 | 550 | 553 | 3,000 | 1,106 |
| 2000-01-12 | 600 | 605 | 600 | 600 | 6,000 | 1,200 |
| 2000-01-11 | 620 | 620 | 600 | 600 | 4,000 | 1,200 |
| 2000-01-07 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2000-01-06 | 630 | 635 | 630 | 635 | 4,000 | 1,270 |
| 2000-01-05 | 663 | 663 | 630 | 630 | 6,000 | 1,260 |
| 2000-01-04 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
分割・併合履歴 ： [2017-09-27]1株→0.5株