6424 (株)高見沢サイバネティックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 2002-12-27 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-12-25 | 216 | 216 | 215 | 215 | 2,000 | 430 |
| 2002-12-24 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-12-20 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2002-12-18 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2002-12-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-12-16 | 251 | 251 | 250 | 250 | 28,000 | 500 |
| 2002-12-13 | 250 | 251 | 250 | 251 | 3,000 | 502 |
| 2002-12-12 | 261 | 261 | 250 | 250 | 7,000 | 500 |
| 2002-12-11 | 265 | 265 | 261 | 261 | 3,000 | 522 |
| 2002-12-10 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2002-12-06 | 290 | 290 | 280 | 280 | 2,000 | 560 |
| 2002-12-05 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2002-12-03 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2002-12-02 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2002-11-29 | 290 | 290 | 275 | 275 | 4,000 | 550 |
| 2002-11-27 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2002-11-19 | 280 | 280 | 245 | 275 | 6,000 | 550 |
| 2002-11-14 | 310 | 310 | 290 | 290 | 3,000 | 580 |
| 2002-11-08 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2002-11-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2002-11-05 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2002-10-30 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2002-10-29 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2002-10-28 | 313 | 327 | 312 | 327 | 4,000 | 654 |
| 2002-10-22 | 330 | 330 | 320 | 330 | 4,000 | 660 |
| 2002-10-21 | 321 | 333 | 320 | 333 | 5,000 | 666 |
| 2002-10-18 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-10-17 | 320 | 320 | 316 | 320 | 4,000 | 640 |
| 2002-10-16 | 305 | 310 | 305 | 310 | 2,000 | 620 |
| 2002-10-15 | 310 | 310 | 305 | 305 | 2,000 | 610 |
| 2002-10-07 | 327 | 327 | 301 | 319 | 6,000 | 638 |
| 2002-10-03 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2002-10-02 | 339 | 348 | 331 | 348 | 4,000 | 696 |
| 2002-10-01 | 340 | 340 | 321 | 339 | 8,000 | 678 |
| 2002-09-27 | 346 | 346 | 330 | 330 | 2,000 | 660 |
| 2002-09-25 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2002-09-17 | 358 | 358 | 350 | 358 | 5,000 | 716 |
| 2002-09-13 | 359 | 359 | 349 | 358 | 3,000 | 716 |
| 2002-09-06 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2002-09-05 | 355 | 365 | 355 | 365 | 2,000 | 730 |
| 2002-09-02 | 360 | 360 | 345 | 355 | 11,000 | 710 |
| 2002-08-30 | 361 | 361 | 360 | 360 | 9,000 | 720 |
| 2002-08-29 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 2002-08-28 | 362 | 368 | 362 | 368 | 2,000 | 736 |
| 2002-08-27 | 364 | 364 | 360 | 360 | 3,000 | 720 |
| 2002-08-26 | 380 | 380 | 363 | 377 | 10,000 | 754 |
| 2002-08-23 | 372 | 372 | 370 | 370 | 2,000 | 740 |
| 2002-08-22 | 380 | 382 | 372 | 382 | 4,000 | 764 |
| 2002-08-21 | 381 | 395 | 371 | 395 | 14,000 | 790 |
| 2002-08-20 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2002-08-19 | 390 | 392 | 382 | 392 | 7,000 | 784 |
| 2002-08-16 | 416 | 416 | 414 | 414 | 2,000 | 828 |
| 2002-08-15 | 397 | 411 | 397 | 411 | 2,000 | 822 |
| 2002-08-13 | 400 | 409 | 396 | 405 | 4,000 | 810 |
| 2002-08-12 | 410 | 415 | 400 | 415 | 18,000 | 830 |
| 2002-08-09 | 405 | 410 | 380 | 380 | 12,000 | 760 |
| 2002-08-08 | 435 | 435 | 390 | 392 | 31,000 | 784 |
| 2002-08-07 | 480 | 490 | 425 | 440 | 23,000 | 880 |
| 2002-08-06 | 550 | 550 | 455 | 470 | 50,000 | 940 |
| 2002-08-05 | 520 | 530 | 500 | 530 | 158,000 | 1,060 |
| 2002-08-02 | 450 | 450 | 420 | 450 | 80,000 | 900 |
| 2002-08-01 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-07-31 | 360 | 370 | 360 | 370 | 2,000 | 740 |
| 2002-07-30 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2002-07-29 | 350 | 351 | 350 | 351 | 4,000 | 702 |
| 2002-07-26 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2002-07-25 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2002-07-15 | 372 | 372 | 372 | 372 | 10,000 | 744 |
| 2002-07-11 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-07-09 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-07-05 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-07-04 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2002-07-03 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2002-07-01 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-06-28 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-06-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-06-21 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-06-13 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2002-06-05 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2002-05-29 | 360 | 360 | 350 | 355 | 12,000 | 710 |
| 2002-05-28 | 380 | 380 | 377 | 377 | 7,000 | 754 |
| 2002-05-07 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-05-02 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2002-04-30 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2002-04-26 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2002-04-10 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-04-08 | 430 | 430 | 400 | 400 | 3,000 | 800 |
| 2002-04-04 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2002-04-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2002-03-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-03-28 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-03-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-03-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-03-11 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-03-05 | 393 | 394 | 393 | 394 | 2,000 | 788 |
| 2002-03-04 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2002-03-01 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2002-02-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-02-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-02-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-02-15 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-02-12 | 399 | 400 | 380 | 400 | 4,000 | 800 |
| 2002-02-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2002-01-30 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2002-01-29 | 413 | 413 | 413 | 413 | 3,000 | 826 |
| 2002-01-08 | 449 | 449 | 449 | 449 | 3,000 | 898 |
分割・併合履歴 ： [2017-09-27]1株→0.5株