6424 (株)高見沢サイバネティックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 478 | 478 | 458 | 463 | 5,000 | 926 |
| 2003-12-26 | 426 | 426 | 425 | 425 | 3,000 | 850 |
| 2003-12-25 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-12-22 | 440 | 440 | 425 | 425 | 2,000 | 850 |
| 2003-12-19 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2003-12-18 | 460 | 460 | 441 | 441 | 2,000 | 882 |
| 2003-12-17 | 480 | 480 | 480 | 480 | 7,000 | 960 |
| 2003-12-16 | 460 | 480 | 460 | 480 | 2,000 | 960 |
| 2003-12-15 | 446 | 460 | 446 | 460 | 4,000 | 920 |
| 2003-12-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-12-05 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2003-12-03 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-12-02 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-12-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-11-28 | 466 | 467 | 466 | 466 | 4,000 | 932 |
| 2003-11-26 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2003-11-25 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2003-11-21 | 402 | 402 | 402 | 402 | 5,000 | 804 |
| 2003-11-19 | 470 | 470 | 450 | 450 | 3,000 | 900 |
| 2003-11-18 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 2003-11-17 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2003-11-14 | 530 | 530 | 520 | 520 | 2,000 | 1,040 |
| 2003-11-13 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 2003-11-12 | 540 | 540 | 535 | 535 | 2,000 | 1,070 |
| 2003-11-11 | 540 | 540 | 529 | 531 | 4,000 | 1,062 |
| 2003-11-10 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2003-11-06 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2003-11-05 | 590 | 590 | 580 | 580 | 5,000 | 1,160 |
| 2003-11-04 | 594 | 594 | 590 | 590 | 2,000 | 1,180 |
| 2003-10-30 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2003-10-29 | 596 | 599 | 596 | 599 | 2,000 | 1,198 |
| 2003-10-27 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2003-10-24 | 530 | 538 | 500 | 500 | 5,000 | 1,000 |
| 2003-10-23 | 580 | 580 | 540 | 540 | 6,000 | 1,080 |
| 2003-10-22 | 580 | 590 | 580 | 590 | 3,000 | 1,180 |
| 2003-10-21 | 585 | 585 | 562 | 562 | 7,000 | 1,124 |
| 2003-10-17 | 600 | 620 | 580 | 580 | 14,000 | 1,160 |
| 2003-10-16 | 585 | 591 | 580 | 591 | 4,000 | 1,182 |
| 2003-10-15 | 610 | 610 | 575 | 575 | 11,000 | 1,150 |
| 2003-10-14 | 605 | 605 | 590 | 600 | 3,000 | 1,200 |
| 2003-10-10 | 645 | 650 | 580 | 580 | 23,000 | 1,160 |
| 2003-10-09 | 565 | 659 | 565 | 640 | 54,000 | 1,280 |
| 2003-10-08 | 550 | 559 | 545 | 559 | 6,000 | 1,118 |
| 2003-10-07 | 535 | 545 | 530 | 545 | 5,000 | 1,090 |
| 2003-10-06 | 510 | 565 | 510 | 565 | 4,000 | 1,130 |
| 2003-10-02 | 480 | 490 | 475 | 490 | 9,000 | 980 |
| 2003-10-01 | 475 | 485 | 475 | 480 | 3,000 | 960 |
| 2003-09-30 | 485 | 485 | 475 | 475 | 4,000 | 950 |
| 2003-09-29 | 495 | 495 | 480 | 480 | 7,000 | 960 |
| 2003-09-26 | 490 | 490 | 481 | 485 | 7,000 | 970 |
| 2003-09-22 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2003-09-19 | 500 | 530 | 500 | 530 | 4,000 | 1,060 |
| 2003-09-18 | 505 | 506 | 501 | 501 | 4,000 | 1,002 |
| 2003-09-17 | 520 | 549 | 520 | 549 | 3,000 | 1,098 |
| 2003-09-16 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2003-09-11 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2003-09-09 | 497 | 530 | 497 | 530 | 4,000 | 1,060 |
| 2003-09-05 | 560 | 560 | 543 | 543 | 9,000 | 1,086 |
| 2003-09-04 | 550 | 570 | 540 | 560 | 61,000 | 1,120 |
| 2003-09-03 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2003-09-02 | 490 | 515 | 490 | 515 | 4,000 | 1,030 |
| 2003-09-01 | 500 | 501 | 500 | 500 | 3,000 | 1,000 |
| 2003-08-29 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2003-08-27 | 475 | 485 | 475 | 485 | 2,000 | 970 |
| 2003-08-22 | 520 | 520 | 515 | 515 | 3,000 | 1,030 |
| 2003-08-20 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2003-08-18 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2003-08-15 | 484 | 485 | 484 | 485 | 2,000 | 970 |
| 2003-08-14 | 485 | 490 | 485 | 485 | 5,000 | 970 |
| 2003-08-13 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 2003-08-12 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2003-08-11 | 454 | 460 | 454 | 460 | 2,000 | 920 |
| 2003-08-08 | 460 | 465 | 460 | 464 | 6,000 | 928 |
| 2003-08-07 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2003-08-06 | 498 | 498 | 465 | 465 | 3,000 | 930 |
| 2003-08-05 | 510 | 515 | 500 | 500 | 6,000 | 1,000 |
| 2003-08-04 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2003-08-01 | 540 | 540 | 500 | 500 | 13,000 | 1,000 |
| 2003-07-31 | 600 | 600 | 528 | 540 | 60,000 | 1,080 |
| 2003-07-30 | 530 | 600 | 530 | 590 | 62,000 | 1,180 |
| 2003-07-29 | 430 | 500 | 430 | 500 | 32,000 | 1,000 |
| 2003-07-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-07-17 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 2003-07-16 | 411 | 411 | 410 | 410 | 8,000 | 820 |
| 2003-07-15 | 401 | 410 | 401 | 410 | 2,000 | 820 |
| 2003-07-11 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2003-07-10 | 401 | 401 | 400 | 400 | 3,000 | 800 |
| 2003-07-09 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-07-08 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-07-07 | 386 | 390 | 385 | 390 | 4,000 | 780 |
| 2003-07-04 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2003-07-03 | 374 | 390 | 374 | 380 | 8,000 | 760 |
| 2003-07-02 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-07-01 | 368 | 375 | 368 | 370 | 9,000 | 740 |
| 2003-06-27 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2003-06-26 | 337 | 342 | 337 | 342 | 3,000 | 684 |
| 2003-06-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-06-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-06-17 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-06-13 | 312 | 348 | 312 | 348 | 14,000 | 696 |
| 2003-06-12 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2003-06-11 | 305 | 310 | 303 | 310 | 6,000 | 620 |
| 2003-06-10 | 312 | 312 | 310 | 310 | 2,000 | 620 |
| 2003-06-09 | 315 | 315 | 302 | 302 | 5,000 | 604 |
| 2003-06-06 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-06-05 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-06-04 | 323 | 323 | 300 | 310 | 14,000 | 620 |
| 2003-06-03 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2003-05-30 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2003-05-29 | 309 | 310 | 309 | 310 | 3,000 | 620 |
| 2003-05-28 | 318 | 318 | 310 | 310 | 6,000 | 620 |
| 2003-05-27 | 325 | 325 | 318 | 318 | 4,000 | 636 |
| 2003-05-26 | 327 | 328 | 327 | 328 | 2,000 | 656 |
| 2003-05-23 | 310 | 310 | 306 | 310 | 8,000 | 620 |
| 2003-05-22 | 301 | 308 | 301 | 308 | 7,000 | 616 |
| 2003-05-21 | 305 | 310 | 301 | 301 | 7,000 | 602 |
| 2003-05-20 | 295 | 305 | 295 | 305 | 6,000 | 610 |
| 2003-05-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2003-05-16 | 305 | 305 | 300 | 300 | 4,000 | 600 |
| 2003-05-15 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2003-05-14 | 300 | 305 | 300 | 305 | 7,000 | 610 |
| 2003-05-13 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-05-12 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2003-05-08 | 280 | 300 | 280 | 300 | 2,000 | 600 |
| 2003-05-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-05-06 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-05-02 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2003-04-28 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2003-04-24 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2003-04-09 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2003-04-08 | 300 | 300 | 292 | 292 | 2,000 | 584 |
| 2003-04-04 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2003-04-01 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-03-31 | 279 | 279 | 279 | 279 | 4,000 | 558 |
| 2003-03-26 | 276 | 299 | 276 | 299 | 3,000 | 598 |
| 2003-03-19 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2003-03-17 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-03-13 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-03-05 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2003-03-04 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 2003-03-03 | 269 | 270 | 269 | 270 | 6,000 | 540 |
| 2003-02-28 | 256 | 269 | 256 | 269 | 2,000 | 538 |
| 2003-02-24 | 270 | 270 | 269 | 269 | 2,000 | 538 |
| 2003-02-19 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2003-02-17 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2003-02-07 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2003-02-06 | 270 | 270 | 265 | 265 | 4,000 | 530 |
| 2003-02-05 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2003-02-03 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2003-01-30 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 2003-01-29 | 246 | 250 | 246 | 250 | 3,000 | 500 |
| 2003-01-28 | 233 | 235 | 233 | 235 | 2,000 | 470 |
| 2003-01-10 | 205 | 206 | 200 | 206 | 3,000 | 412 |
| 2003-01-09 | 220 | 230 | 220 | 230 | 4,000 | 460 |
| 2003-01-08 | 230 | 230 | 220 | 220 | 5,000 | 440 |
| 2003-01-07 | 228 | 230 | 228 | 230 | 13,000 | 460 |
| 2003-01-06 | 230 | 235 | 230 | 230 | 4,000 | 460 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
