6424 (株)高見沢サイバネティックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2001-12-25 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2001-12-21 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-12-20 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2001-12-19 | 382 | 382 | 340 | 340 | 3,000 | 680 |
| 2001-12-18 | 382 | 382 | 382 | 382 | 3,000 | 764 |
| 2001-12-17 | 382 | 382 | 382 | 382 | 6,000 | 764 |
| 2001-12-05 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2001-11-28 | 432 | 432 | 432 | 432 | 2,000 | 864 |
| 2001-11-09 | 502 | 502 | 500 | 500 | 6,000 | 1,000 |
| 2001-11-08 | 535 | 535 | 510 | 510 | 4,000 | 1,020 |
| 2001-11-07 | 495 | 530 | 495 | 530 | 14,000 | 1,060 |
| 2001-11-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2001-11-02 | 494 | 500 | 494 | 500 | 5,000 | 1,000 |
| 2001-11-01 | 496 | 496 | 495 | 495 | 3,000 | 990 |
| 2001-10-31 | 496 | 496 | 495 | 495 | 3,000 | 990 |
| 2001-10-30 | 440 | 441 | 440 | 440 | 4,000 | 880 |
| 2001-10-29 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2001-10-26 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2001-10-22 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-10-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-10-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-10-17 | 392 | 395 | 391 | 391 | 3,000 | 782 |
| 2001-10-11 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-10-09 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-10-05 | 410 | 420 | 410 | 410 | 4,000 | 820 |
| 2001-10-03 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-10-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-10-01 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-09-21 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2001-09-17 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-09-13 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2001-09-12 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2001-09-05 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2001-08-28 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2001-08-07 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2001-08-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2001-07-30 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2001-07-24 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 2001-07-23 | 500 | 500 | 500 | 500 | 13,000 | 1,000 |
| 2001-07-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-07-13 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-07-05 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2001-06-28 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 2001-06-22 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2001-06-12 | 529 | 530 | 529 | 530 | 2,000 | 1,060 |
| 2001-06-11 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2001-06-05 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 2001-06-04 | 530 | 550 | 530 | 550 | 7,000 | 1,100 |
| 2001-05-28 | 525 | 525 | 525 | 525 | 3,000 | 1,050 |
| 2001-05-23 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-05-22 | 550 | 550 | 549 | 550 | 8,000 | 1,100 |
| 2001-05-21 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2001-05-17 | 545 | 550 | 545 | 550 | 6,000 | 1,100 |
| 2001-05-16 | 560 | 560 | 550 | 550 | 3,000 | 1,100 |
| 2001-05-15 | 549 | 570 | 549 | 570 | 12,000 | 1,140 |
| 2001-05-14 | 520 | 549 | 520 | 549 | 5,000 | 1,098 |
| 2001-05-11 | 490 | 500 | 488 | 500 | 31,000 | 1,000 |
| 2001-05-07 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2001-05-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2001-05-01 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2001-04-27 | 480 | 490 | 475 | 490 | 5,000 | 980 |
| 2001-04-26 | 480 | 480 | 470 | 470 | 2,000 | 940 |
| 2001-04-19 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2001-04-18 | 442 | 450 | 442 | 450 | 2,000 | 900 |
| 2001-04-11 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-04-06 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2001-04-05 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 2001-04-02 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2001-03-30 | 520 | 520 | 519 | 520 | 15,000 | 1,040 |
| 2001-03-29 | 530 | 549 | 520 | 520 | 30,000 | 1,040 |
| 2001-03-28 | 510 | 510 | 510 | 510 | 7,000 | 1,020 |
| 2001-03-27 | 420 | 430 | 420 | 430 | 3,000 | 860 |
| 2001-03-22 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2001-03-21 | 402 | 402 | 402 | 402 | 4,000 | 804 |
| 2001-03-15 | 399 | 400 | 392 | 395 | 5,000 | 790 |
| 2001-03-14 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2001-03-13 | 380 | 400 | 380 | 400 | 4,000 | 800 |
| 2001-03-07 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-03-06 | 450 | 450 | 435 | 435 | 8,000 | 870 |
| 2001-03-05 | 470 | 470 | 450 | 450 | 4,000 | 900 |
| 2001-03-02 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 2001-03-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2001-02-28 | 500 | 500 | 490 | 490 | 7,000 | 980 |
| 2001-02-27 | 550 | 550 | 510 | 510 | 5,000 | 1,020 |
| 2001-02-26 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2001-02-23 | 600 | 600 | 599 | 599 | 2,000 | 1,198 |
| 2001-02-22 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 2001-02-21 | 705 | 725 | 645 | 645 | 87,000 | 1,290 |
| 2001-02-20 | 645 | 645 | 645 | 645 | 28,000 | 1,290 |
| 2001-02-19 | 545 | 545 | 545 | 545 | 16,000 | 1,090 |
| 2001-02-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2001-02-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2001-02-13 | 495 | 503 | 452 | 452 | 10,000 | 904 |
| 2001-02-09 | 468 | 475 | 468 | 475 | 11,000 | 950 |
| 2001-02-08 | 435 | 450 | 435 | 450 | 10,000 | 900 |
| 2001-02-07 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2001-02-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-02-05 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2001-02-01 | 375 | 375 | 370 | 370 | 2,000 | 740 |
| 2001-01-31 | 376 | 376 | 376 | 376 | 4,000 | 752 |
| 2001-01-29 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2001-01-24 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2001-01-22 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2001-01-10 | 399 | 399 | 399 | 399 | 5,000 | 798 |
| 2001-01-09 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2001-01-04 | 398 | 398 | 398 | 398 | 1,000 | 796 |
分割・併合履歴 ： [2017-09-27]1株→0.5株