6424 (株)高見沢サイバネティックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 709 | 710 | 709 | 710 | 5,000 | 1,420 |
| 2005-12-28 | 692 | 692 | 691 | 691 | 5,000 | 1,382 |
| 2005-12-27 | 715 | 715 | 690 | 691 | 12,000 | 1,382 |
| 2005-12-26 | 715 | 720 | 715 | 720 | 4,000 | 1,440 |
| 2005-12-22 | 710 | 720 | 706 | 706 | 15,000 | 1,412 |
| 2005-12-21 | 731 | 731 | 701 | 705 | 12,000 | 1,410 |
| 2005-12-20 | 702 | 732 | 702 | 731 | 10,000 | 1,462 |
| 2005-12-19 | 731 | 731 | 700 | 700 | 10,000 | 1,400 |
| 2005-12-16 | 802 | 811 | 730 | 731 | 64,000 | 1,462 |
| 2005-12-15 | 690 | 790 | 690 | 790 | 100,000 | 1,580 |
| 2005-12-14 | 695 | 700 | 690 | 690 | 6,000 | 1,380 |
| 2005-12-13 | 680 | 690 | 680 | 690 | 28,000 | 1,380 |
| 2005-12-12 | 663 | 680 | 663 | 680 | 6,000 | 1,360 |
| 2005-12-09 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2005-12-08 | 650 | 650 | 645 | 647 | 9,000 | 1,294 |
| 2005-12-07 | 655 | 675 | 655 | 675 | 3,000 | 1,350 |
| 2005-12-06 | 660 | 665 | 655 | 655 | 5,000 | 1,310 |
| 2005-12-05 | 652 | 659 | 650 | 650 | 5,000 | 1,300 |
| 2005-12-02 | 660 | 660 | 641 | 650 | 5,000 | 1,300 |
| 2005-12-01 | 636 | 641 | 636 | 641 | 5,000 | 1,282 |
| 2005-11-30 | 650 | 650 | 640 | 645 | 8,000 | 1,290 |
| 2005-11-29 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2005-11-28 | 703 | 710 | 680 | 680 | 14,000 | 1,360 |
| 2005-11-25 | 705 | 705 | 690 | 700 | 17,000 | 1,400 |
| 2005-11-24 | 630 | 709 | 615 | 695 | 22,000 | 1,390 |
| 2005-11-22 | 655 | 655 | 625 | 625 | 3,000 | 1,250 |
| 2005-11-21 | 660 | 660 | 635 | 635 | 14,000 | 1,270 |
| 2005-11-18 | 690 | 690 | 660 | 660 | 8,000 | 1,320 |
| 2005-11-17 | 689 | 689 | 680 | 680 | 2,000 | 1,360 |
| 2005-11-16 | 690 | 690 | 689 | 690 | 3,000 | 1,380 |
| 2005-11-15 | 679 | 694 | 679 | 690 | 7,000 | 1,380 |
| 2005-11-14 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2005-11-11 | 650 | 651 | 650 | 651 | 4,000 | 1,302 |
| 2005-11-10 | 645 | 651 | 645 | 651 | 2,000 | 1,302 |
| 2005-11-08 | 660 | 660 | 650 | 650 | 3,000 | 1,300 |
| 2005-11-07 | 660 | 664 | 650 | 664 | 5,000 | 1,328 |
| 2005-11-04 | 645 | 654 | 631 | 654 | 5,000 | 1,308 |
| 2005-11-02 | 661 | 661 | 661 | 661 | 2,000 | 1,322 |
| 2005-11-01 | 650 | 650 | 641 | 641 | 2,000 | 1,282 |
| 2005-10-31 | 671 | 671 | 650 | 650 | 4,000 | 1,300 |
| 2005-10-28 | 641 | 641 | 640 | 641 | 10,000 | 1,282 |
| 2005-10-27 | 645 | 659 | 640 | 640 | 5,000 | 1,280 |
| 2005-10-26 | 680 | 680 | 650 | 650 | 4,000 | 1,300 |
| 2005-10-25 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2005-10-24 | 693 | 693 | 650 | 650 | 21,000 | 1,300 |
| 2005-10-21 | 681 | 713 | 679 | 713 | 9,000 | 1,426 |
| 2005-10-20 | 705 | 705 | 700 | 700 | 4,000 | 1,400 |
| 2005-10-19 | 711 | 725 | 705 | 725 | 3,000 | 1,450 |
| 2005-10-18 | 730 | 730 | 720 | 720 | 43,000 | 1,440 |
| 2005-10-17 | 731 | 731 | 720 | 720 | 6,000 | 1,440 |
| 2005-10-14 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 2005-10-12 | 733 | 734 | 733 | 734 | 4,000 | 1,468 |
| 2005-10-11 | 731 | 760 | 731 | 760 | 8,000 | 1,520 |
| 2005-10-05 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2005-10-04 | 786 | 786 | 785 | 785 | 2,000 | 1,570 |
| 2005-09-30 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2005-09-29 | 750 | 775 | 750 | 775 | 8,000 | 1,550 |
| 2005-09-28 | 800 | 820 | 786 | 786 | 22,000 | 1,572 |
| 2005-09-27 | 835 | 835 | 790 | 807 | 54,000 | 1,614 |
| 2005-09-26 | 700 | 735 | 700 | 735 | 4,000 | 1,470 |
| 2005-09-22 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2005-09-21 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2005-09-20 | 700 | 700 | 682 | 700 | 5,000 | 1,400 |
| 2005-09-16 | 679 | 700 | 679 | 700 | 4,000 | 1,400 |
| 2005-09-15 | 731 | 731 | 710 | 710 | 8,000 | 1,420 |
| 2005-09-13 | 740 | 749 | 740 | 749 | 2,000 | 1,498 |
| 2005-09-09 | 740 | 740 | 730 | 740 | 7,000 | 1,480 |
| 2005-09-08 | 799 | 830 | 753 | 777 | 23,000 | 1,554 |
| 2005-09-07 | 766 | 830 | 761 | 790 | 41,000 | 1,580 |
| 2005-09-06 | 745 | 750 | 745 | 746 | 5,000 | 1,492 |
| 2005-09-05 | 725 | 740 | 725 | 739 | 3,000 | 1,478 |
| 2005-09-02 | 722 | 722 | 722 | 722 | 2,000 | 1,444 |
| 2005-09-01 | 740 | 740 | 720 | 722 | 10,000 | 1,444 |
| 2005-08-31 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2005-08-30 | 779 | 779 | 739 | 750 | 5,000 | 1,500 |
| 2005-08-29 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 2005-08-24 | 808 | 808 | 760 | 780 | 8,000 | 1,560 |
| 2005-08-23 | 788 | 788 | 788 | 788 | 5,000 | 1,576 |
| 2005-08-22 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2005-08-19 | 802 | 802 | 800 | 800 | 2,000 | 1,600 |
| 2005-08-18 | 800 | 820 | 800 | 802 | 5,000 | 1,604 |
| 2005-08-17 | 830 | 830 | 810 | 810 | 3,000 | 1,620 |
| 2005-08-15 | 830 | 850 | 830 | 850 | 30,000 | 1,700 |
| 2005-08-12 | 930 | 930 | 860 | 910 | 48,000 | 1,820 |
| 2005-08-11 | 820 | 900 | 820 | 900 | 47,000 | 1,800 |
| 2005-08-10 | 765 | 800 | 765 | 800 | 8,000 | 1,600 |
| 2005-08-09 | 800 | 800 | 757 | 758 | 10,000 | 1,516 |
| 2005-08-04 | 808 | 808 | 790 | 808 | 4,000 | 1,616 |
| 2005-08-03 | 807 | 807 | 781 | 805 | 20,000 | 1,610 |
| 2005-08-02 | 817 | 820 | 815 | 817 | 8,000 | 1,634 |
| 2005-08-01 | 866 | 866 | 817 | 818 | 7,000 | 1,636 |
| 2005-07-29 | 884 | 884 | 876 | 876 | 2,000 | 1,752 |
| 2005-07-28 | 894 | 895 | 894 | 894 | 10,000 | 1,788 |
| 2005-07-27 | 900 | 900 | 895 | 895 | 3,000 | 1,790 |
| 2005-07-26 | 870 | 890 | 869 | 890 | 12,000 | 1,780 |
| 2005-07-25 | 910 | 920 | 870 | 870 | 10,000 | 1,740 |
| 2005-07-22 | 905 | 910 | 900 | 910 | 8,000 | 1,820 |
| 2005-07-21 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 2005-07-20 | 960 | 960 | 960 | 960 | 11,000 | 1,920 |
| 2005-07-19 | 950 | 960 | 950 | 950 | 3,000 | 1,900 |
| 2005-07-15 | 969 | 970 | 940 | 950 | 15,000 | 1,900 |
| 2005-07-14 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 2005-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 2005-07-11 | 1,015 | 1,080 | 990 | 1,000 | 25,000 | 2,000 |
| 2005-07-08 | 935 | 1,030 | 935 | 1,015 | 57,000 | 2,030 |
| 2005-07-07 | 941 | 945 | 910 | 930 | 18,000 | 1,860 |
| 2005-07-06 | 1,000 | 1,000 | 945 | 945 | 12,000 | 1,890 |
| 2005-07-05 | 1,060 | 1,060 | 1,000 | 1,002 | 26,000 | 2,004 |
| 2005-07-04 | 1,150 | 1,150 | 1,040 | 1,060 | 4,000 | 2,120 |
| 2005-07-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2005-06-30 | 1,160 | 1,190 | 1,140 | 1,180 | 9,000 | 2,360 |
| 2005-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,360 |
| 2005-06-28 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 2,398 |
| 2005-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2005-06-21 | 1,200 | 1,240 | 1,200 | 1,240 | 12,000 | 2,480 |
| 2005-06-20 | 1,280 | 1,280 | 1,220 | 1,260 | 11,000 | 2,520 |
| 2005-06-17 | 1,290 | 1,290 | 1,250 | 1,290 | 7,000 | 2,580 |
| 2005-06-14 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 | 2,720 |
| 2005-06-13 | 1,395 | 1,395 | 1,290 | 1,360 | 12,000 | 2,720 |
| 2005-06-09 | 1,399 | 1,399 | 1,399 | 1,399 | 4,000 | 2,798 |
| 2005-06-08 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 2,800 |
| 2005-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 2005-05-31 | 1,340 | 1,470 | 1,340 | 1,470 | 29,000 | 2,940 |
| 2005-05-30 | 1,341 | 1,341 | 1,340 | 1,340 | 3,000 | 2,680 |
| 2005-05-27 | 1,300 | 1,340 | 1,299 | 1,340 | 6,000 | 2,680 |
| 2005-05-26 | 1,260 | 1,300 | 1,260 | 1,300 | 11,000 | 2,600 |
| 2005-05-25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 2,600 |
| 2005-05-24 | 1,330 | 1,330 | 1,310 | 1,330 | 4,000 | 2,660 |
| 2005-05-23 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 2,700 |
| 2005-05-20 | 1,400 | 1,420 | 1,370 | 1,420 | 14,000 | 2,840 |
| 2005-05-19 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 2,840 |
| 2005-05-18 | 1,352 | 1,390 | 1,352 | 1,390 | 9,000 | 2,780 |
| 2005-05-17 | 1,500 | 1,500 | 1,385 | 1,390 | 13,000 | 2,780 |
| 2005-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 2005-05-13 | 1,540 | 1,560 | 1,510 | 1,520 | 5,000 | 3,040 |
| 2005-05-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 2005-05-11 | 1,510 | 1,535 | 1,510 | 1,535 | 3,000 | 3,070 |
| 2005-05-10 | 1,580 | 1,580 | 1,535 | 1,535 | 9,000 | 3,070 |
| 2005-05-09 | 1,690 | 1,690 | 1,580 | 1,580 | 15,000 | 3,160 |
| 2005-05-06 | 1,634 | 1,700 | 1,620 | 1,690 | 28,000 | 3,380 |
| 2005-05-02 | 1,650 | 1,670 | 1,620 | 1,620 | 11,000 | 3,240 |
| 2005-04-28 | 1,590 | 1,645 | 1,590 | 1,645 | 8,000 | 3,290 |
| 2005-04-27 | 1,660 | 1,660 | 1,570 | 1,650 | 18,000 | 3,300 |
| 2005-04-26 | 1,699 | 1,699 | 1,600 | 1,660 | 40,000 | 3,320 |
| 2005-04-25 | 1,701 | 1,750 | 1,650 | 1,699 | 95,000 | 3,398 |
| 2005-04-22 | 1,492 | 1,672 | 1,492 | 1,672 | 95,000 | 3,344 |
| 2005-04-21 | 1,410 | 1,472 | 1,410 | 1,472 | 15,000 | 2,944 |
| 2005-04-20 | 1,396 | 1,450 | 1,389 | 1,450 | 17,000 | 2,900 |
| 2005-04-19 | 1,410 | 1,450 | 1,410 | 1,416 | 16,000 | 2,832 |
| 2005-04-18 | 1,391 | 1,430 | 1,380 | 1,430 | 11,000 | 2,860 |
| 2005-04-15 | 1,370 | 1,450 | 1,370 | 1,391 | 16,000 | 2,782 |
| 2005-04-14 | 1,370 | 1,380 | 1,300 | 1,370 | 24,000 | 2,740 |
| 2005-04-13 | 1,390 | 1,390 | 1,330 | 1,385 | 14,000 | 2,770 |
| 2005-04-12 | 1,509 | 1,509 | 1,380 | 1,425 | 17,000 | 2,850 |
| 2005-04-11 | 1,570 | 1,580 | 1,500 | 1,500 | 24,000 | 3,000 |
| 2005-04-08 | 1,470 | 1,560 | 1,470 | 1,550 | 35,000 | 3,100 |
| 2005-04-07 | 1,460 | 1,490 | 1,422 | 1,490 | 13,000 | 2,980 |
| 2005-04-06 | 1,500 | 1,530 | 1,450 | 1,480 | 43,000 | 2,960 |
| 2005-04-05 | 1,410 | 1,490 | 1,390 | 1,490 | 24,000 | 2,980 |
| 2005-04-04 | 1,480 | 1,480 | 1,370 | 1,410 | 45,000 | 2,820 |
| 2005-04-01 | 1,590 | 1,590 | 1,480 | 1,520 | 12,000 | 3,040 |
| 2005-03-31 | 1,546 | 1,600 | 1,540 | 1,590 | 21,000 | 3,180 |
| 2005-03-30 | 1,620 | 1,640 | 1,480 | 1,580 | 39,000 | 3,160 |
| 2005-03-29 | 1,520 | 1,645 | 1,450 | 1,645 | 47,000 | 3,290 |
| 2005-03-28 | 1,550 | 1,560 | 1,470 | 1,530 | 48,000 | 3,060 |
| 2005-03-25 | 1,560 | 1,650 | 1,480 | 1,600 | 134,000 | 3,200 |
| 2005-03-24 | 1,790 | 1,790 | 1,520 | 1,680 | 113,000 | 3,360 |
| 2005-03-23 | 1,860 | 1,890 | 1,700 | 1,820 | 93,000 | 3,640 |
| 2005-03-22 | 1,770 | 1,860 | 1,770 | 1,860 | 115,000 | 3,720 |
| 2005-03-18 | 1,586 | 1,750 | 1,586 | 1,740 | 105,000 | 3,480 |
| 2005-03-17 | 1,600 | 1,770 | 1,530 | 1,587 | 176,000 | 3,174 |
| 2005-03-16 | 1,415 | 1,615 | 1,388 | 1,580 | 117,000 | 3,160 |
| 2005-03-15 | 1,455 | 1,500 | 1,375 | 1,450 | 123,000 | 2,900 |
| 2005-03-14 | 1,240 | 1,435 | 1,230 | 1,435 | 174,000 | 2,870 |
| 2005-03-11 | 1,089 | 1,260 | 1,075 | 1,260 | 221,000 | 2,520 |
| 2005-03-10 | 1,010 | 1,065 | 995 | 1,060 | 83,000 | 2,120 |
| 2005-03-09 | 980 | 1,000 | 971 | 1,000 | 30,000 | 2,000 |
| 2005-03-08 | 980 | 1,000 | 941 | 1,000 | 66,000 | 2,000 |
| 2005-03-07 | 990 | 1,010 | 960 | 990 | 46,000 | 1,980 |
| 2005-03-04 | 995 | 1,025 | 970 | 1,020 | 100,000 | 2,040 |
| 2005-03-03 | 1,031 | 1,080 | 988 | 1,035 | 165,000 | 2,070 |
| 2005-03-02 | 960 | 1,030 | 954 | 1,030 | 320,000 | 2,060 |
| 2005-03-01 | 810 | 930 | 810 | 930 | 192,000 | 1,860 |
| 2005-02-28 | 771 | 830 | 760 | 830 | 105,000 | 1,660 |
| 2005-02-25 | 810 | 900 | 760 | 771 | 322,000 | 1,542 |
| 2005-02-24 | 740 | 800 | 730 | 800 | 198,000 | 1,600 |
| 2005-02-23 | 590 | 700 | 590 | 700 | 229,000 | 1,400 |
| 2005-02-22 | 580 | 611 | 579 | 600 | 39,000 | 1,200 |
| 2005-02-21 | 550 | 580 | 550 | 580 | 10,000 | 1,160 |
| 2005-02-18 | 539 | 550 | 539 | 550 | 13,000 | 1,100 |
| 2005-02-17 | 560 | 575 | 510 | 540 | 43,000 | 1,080 |
| 2005-02-16 | 555 | 560 | 550 | 550 | 34,000 | 1,100 |
| 2005-02-15 | 540 | 560 | 540 | 555 | 41,000 | 1,110 |
| 2005-02-14 | 518 | 595 | 518 | 560 | 51,000 | 1,120 |
| 2005-02-10 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 2005-02-09 | 500 | 519 | 500 | 505 | 14,000 | 1,010 |
| 2005-02-08 | 485 | 500 | 485 | 500 | 10,000 | 1,000 |
| 2005-02-07 | 470 | 498 | 470 | 481 | 13,000 | 962 |
| 2005-02-04 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2005-02-02 | 500 | 500 | 470 | 495 | 6,000 | 990 |
| 2005-02-01 | 480 | 510 | 480 | 500 | 36,000 | 1,000 |
| 2005-01-31 | 495 | 500 | 482 | 482 | 8,000 | 964 |
| 2005-01-28 | 480 | 499 | 480 | 494 | 25,000 | 988 |
| 2005-01-27 | 450 | 480 | 450 | 480 | 24,000 | 960 |
| 2005-01-26 | 441 | 450 | 440 | 450 | 9,000 | 900 |
| 2005-01-25 | 435 | 440 | 435 | 440 | 6,000 | 880 |
| 2005-01-24 | 420 | 425 | 420 | 420 | 3,000 | 840 |
| 2005-01-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2005-01-20 | 435 | 435 | 430 | 430 | 3,000 | 860 |
| 2005-01-19 | 420 | 425 | 420 | 425 | 8,000 | 850 |
| 2005-01-18 | 414 | 419 | 414 | 419 | 5,000 | 838 |
| 2005-01-17 | 420 | 420 | 404 | 404 | 9,000 | 808 |
| 2005-01-14 | 405 | 405 | 401 | 401 | 3,000 | 802 |
| 2005-01-13 | 410 | 410 | 405 | 410 | 5,000 | 820 |
| 2005-01-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2005-01-11 | 400 | 400 | 392 | 400 | 7,000 | 800 |
| 2005-01-07 | 390 | 391 | 390 | 391 | 4,000 | 782 |
| 2005-01-06 | 391 | 391 | 390 | 390 | 3,000 | 780 |
| 2005-01-05 | 390 | 391 | 390 | 391 | 3,000 | 782 |
分割・併合履歴 ： [2017-09-27]1株→0.5株