6424 (株)高見沢サイバネティックス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 380 | 390 | 380 | 390 | 7,000 | 780 |
| 2004-12-29 | 380 | 380 | 370 | 380 | 8,000 | 760 |
| 2004-12-27 | 365 | 370 | 365 | 365 | 6,000 | 730 |
| 2004-12-24 | 365 | 369 | 360 | 361 | 7,000 | 722 |
| 2004-12-21 | 390 | 400 | 390 | 400 | 5,000 | 800 |
| 2004-12-20 | 382 | 390 | 382 | 390 | 5,000 | 780 |
| 2004-12-17 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2004-12-16 | 375 | 380 | 370 | 380 | 11,000 | 760 |
| 2004-12-15 | 361 | 370 | 360 | 370 | 7,000 | 740 |
| 2004-12-14 | 350 | 360 | 350 | 360 | 11,000 | 720 |
| 2004-12-10 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2004-12-09 | 389 | 389 | 385 | 385 | 2,000 | 770 |
| 2004-12-08 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2004-12-06 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2004-12-03 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2004-12-01 | 401 | 401 | 401 | 401 | 7,000 | 802 |
| 2004-11-30 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2004-11-25 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-11-22 | 400 | 410 | 400 | 410 | 2,000 | 820 |
| 2004-11-19 | 420 | 420 | 400 | 410 | 7,000 | 820 |
| 2004-11-18 | 420 | 425 | 420 | 420 | 6,000 | 840 |
| 2004-11-17 | 420 | 421 | 420 | 421 | 3,000 | 842 |
| 2004-11-16 | 434 | 434 | 415 | 420 | 5,000 | 840 |
| 2004-11-15 | 430 | 440 | 430 | 434 | 6,000 | 868 |
| 2004-11-09 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2004-11-08 | 450 | 450 | 450 | 450 | 5,000 | 900 |
| 2004-11-05 | 427 | 427 | 417 | 417 | 3,000 | 834 |
| 2004-11-04 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2004-11-02 | 410 | 428 | 407 | 428 | 13,000 | 856 |
| 2004-11-01 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2004-10-29 | 415 | 415 | 410 | 410 | 3,000 | 820 |
| 2004-10-28 | 428 | 429 | 428 | 429 | 6,000 | 858 |
| 2004-10-27 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2004-10-22 | 407 | 408 | 407 | 408 | 2,000 | 816 |
| 2004-10-21 | 410 | 420 | 410 | 420 | 5,000 | 840 |
| 2004-10-20 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2004-10-18 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2004-10-15 | 430 | 430 | 420 | 420 | 5,000 | 840 |
| 2004-10-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2004-10-13 | 427 | 427 | 427 | 427 | 2,000 | 854 |
| 2004-10-07 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2004-10-06 | 454 | 454 | 454 | 454 | 3,000 | 908 |
| 2004-10-05 | 454 | 454 | 453 | 453 | 2,000 | 906 |
| 2004-09-30 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2004-09-28 | 455 | 455 | 425 | 425 | 4,000 | 850 |
| 2004-09-24 | 451 | 451 | 444 | 444 | 3,000 | 888 |
| 2004-09-22 | 452 | 452 | 451 | 451 | 6,000 | 902 |
| 2004-09-21 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2004-09-17 | 460 | 460 | 452 | 452 | 2,000 | 904 |
| 2004-09-10 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2004-09-09 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-09-08 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-09-07 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2004-09-06 | 468 | 470 | 468 | 470 | 2,000 | 940 |
| 2004-09-02 | 460 | 465 | 460 | 460 | 5,000 | 920 |
| 2004-08-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-08-27 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-08-23 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2004-08-20 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2004-08-18 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2004-08-17 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2004-08-16 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2004-08-13 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2004-08-11 | 460 | 465 | 460 | 465 | 3,000 | 930 |
| 2004-08-09 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2004-08-06 | 465 | 465 | 460 | 460 | 5,000 | 920 |
| 2004-08-04 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2004-08-03 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2004-07-30 | 470 | 490 | 470 | 490 | 4,000 | 980 |
| 2004-07-29 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2004-07-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-07-27 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-07-26 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2004-07-22 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2004-07-21 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2004-07-20 | 484 | 485 | 484 | 485 | 12,000 | 970 |
| 2004-07-13 | 489 | 489 | 480 | 480 | 3,000 | 960 |
| 2004-07-12 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2004-07-09 | 470 | 475 | 470 | 475 | 5,000 | 950 |
| 2004-07-08 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-07-07 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2004-07-06 | 481 | 481 | 481 | 481 | 2,000 | 962 |
| 2004-07-05 | 486 | 496 | 486 | 496 | 3,000 | 992 |
| 2004-07-02 | 490 | 490 | 486 | 486 | 2,000 | 972 |
| 2004-06-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-06-28 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 2004-06-25 | 500 | 510 | 500 | 510 | 3,000 | 1,020 |
| 2004-06-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-06-23 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-06-22 | 480 | 490 | 480 | 490 | 3,000 | 980 |
| 2004-06-21 | 500 | 500 | 491 | 491 | 4,000 | 982 |
| 2004-06-18 | 482 | 482 | 480 | 480 | 8,000 | 960 |
| 2004-06-17 | 480 | 485 | 480 | 481 | 11,000 | 962 |
| 2004-06-16 | 480 | 481 | 480 | 481 | 6,000 | 962 |
| 2004-06-15 | 485 | 485 | 480 | 480 | 3,000 | 960 |
| 2004-06-14 | 480 | 485 | 470 | 485 | 8,000 | 970 |
| 2004-06-11 | 485 | 490 | 481 | 481 | 4,000 | 962 |
| 2004-06-07 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2004-06-04 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2004-06-01 | 490 | 490 | 480 | 480 | 2,000 | 960 |
| 2004-05-31 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-05-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2004-05-27 | 461 | 470 | 461 | 470 | 5,000 | 940 |
| 2004-05-26 | 470 | 470 | 460 | 460 | 4,000 | 920 |
| 2004-05-24 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2004-05-21 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2004-05-19 | 500 | 525 | 500 | 525 | 3,000 | 1,050 |
| 2004-05-17 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-05-14 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2004-05-10 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2004-05-07 | 530 | 530 | 525 | 525 | 3,000 | 1,050 |
| 2004-05-06 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2004-04-30 | 540 | 545 | 520 | 520 | 8,000 | 1,040 |
| 2004-04-28 | 525 | 530 | 525 | 530 | 4,000 | 1,060 |
| 2004-04-26 | 529 | 529 | 520 | 520 | 4,000 | 1,040 |
| 2004-04-23 | 510 | 530 | 510 | 530 | 4,000 | 1,060 |
| 2004-04-22 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2004-04-21 | 505 | 510 | 505 | 505 | 3,000 | 1,010 |
| 2004-04-16 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2004-04-15 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2004-04-14 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2004-04-13 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2004-04-12 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2004-04-09 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2004-04-08 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2004-04-07 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2004-04-06 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2004-04-05 | 534 | 535 | 534 | 535 | 3,000 | 1,070 |
| 2004-04-02 | 520 | 520 | 515 | 515 | 5,000 | 1,030 |
| 2004-04-01 | 525 | 525 | 520 | 520 | 6,000 | 1,040 |
| 2004-03-31 | 535 | 535 | 510 | 510 | 5,000 | 1,020 |
| 2004-03-30 | 525 | 525 | 520 | 520 | 12,000 | 1,040 |
| 2004-03-29 | 530 | 530 | 520 | 520 | 5,000 | 1,040 |
| 2004-03-26 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2004-03-25 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2004-03-24 | 526 | 530 | 520 | 520 | 14,000 | 1,040 |
| 2004-03-23 | 480 | 530 | 480 | 527 | 17,000 | 1,054 |
| 2004-03-22 | 460 | 468 | 450 | 468 | 12,000 | 936 |
| 2004-03-19 | 490 | 490 | 470 | 470 | 9,000 | 940 |
| 2004-03-18 | 485 | 488 | 480 | 480 | 16,000 | 960 |
| 2004-03-17 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2004-03-15 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2004-03-10 | 545 | 545 | 540 | 540 | 2,000 | 1,080 |
| 2004-03-09 | 483 | 535 | 483 | 535 | 11,000 | 1,070 |
| 2004-03-08 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 2004-03-04 | 490 | 490 | 480 | 480 | 2,000 | 960 |
| 2004-03-03 | 499 | 499 | 488 | 495 | 4,000 | 990 |
| 2004-03-02 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2004-03-01 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2004-02-25 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2004-02-24 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2004-02-17 | 480 | 490 | 480 | 490 | 5,000 | 980 |
| 2004-02-10 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2004-02-05 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2004-02-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-01-30 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2004-01-29 | 518 | 518 | 500 | 500 | 3,000 | 1,000 |
| 2004-01-28 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2004-01-26 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2004-01-22 | 540 | 550 | 530 | 530 | 6,000 | 1,060 |
| 2004-01-21 | 510 | 530 | 510 | 530 | 5,000 | 1,060 |
| 2004-01-20 | 490 | 510 | 490 | 510 | 4,000 | 1,020 |
| 2004-01-19 | 496 | 504 | 496 | 496 | 3,000 | 992 |
| 2004-01-15 | 520 | 520 | 501 | 501 | 5,000 | 1,002 |
| 2004-01-14 | 530 | 535 | 530 | 530 | 7,000 | 1,060 |
| 2004-01-13 | 510 | 510 | 505 | 510 | 4,000 | 1,020 |
| 2004-01-09 | 501 | 514 | 501 | 505 | 11,000 | 1,010 |
| 2004-01-08 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2004-01-07 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2004-01-06 | 472 | 482 | 472 | 479 | 7,000 | 958 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
