6424 (株)高見沢サイバネティックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 2,100 |
| 2006-12-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2006-12-27 | 997 | 1,060 | 997 | 1,060 | 5,000 | 2,120 |
| 2006-12-26 | 1,015 | 1,027 | 1,006 | 1,026 | 7,000 | 2,052 |
| 2006-12-25 | 1,140 | 1,190 | 1,027 | 1,027 | 37,000 | 2,054 |
| 2006-12-21 | 1,115 | 1,140 | 1,105 | 1,140 | 9,000 | 2,280 |
| 2006-12-20 | 1,145 | 1,150 | 1,113 | 1,145 | 13,000 | 2,290 |
| 2006-12-19 | 1,137 | 1,175 | 1,097 | 1,175 | 20,000 | 2,350 |
| 2006-12-18 | 1,174 | 1,174 | 1,157 | 1,157 | 7,000 | 2,314 |
| 2006-12-15 | 1,187 | 1,187 | 1,165 | 1,179 | 8,000 | 2,358 |
| 2006-12-14 | 1,194 | 1,194 | 1,162 | 1,187 | 17,000 | 2,374 |
| 2006-12-13 | 1,170 | 1,195 | 1,150 | 1,195 | 19,000 | 2,390 |
| 2006-12-11 | 1,187 | 1,195 | 1,170 | 1,189 | 12,000 | 2,378 |
| 2006-12-08 | 1,180 | 1,199 | 1,160 | 1,199 | 6,000 | 2,398 |
| 2006-12-07 | 1,195 | 1,200 | 1,190 | 1,191 | 6,000 | 2,382 |
| 2006-12-05 | 1,265 | 1,265 | 1,200 | 1,200 | 15,000 | 2,400 |
| 2006-12-04 | 1,180 | 1,280 | 1,180 | 1,269 | 29,000 | 2,538 |
| 2006-12-01 | 1,180 | 1,200 | 1,172 | 1,190 | 31,000 | 2,380 |
| 2006-11-30 | 1,198 | 1,200 | 1,180 | 1,200 | 10,000 | 2,400 |
| 2006-11-29 | 1,175 | 1,210 | 1,110 | 1,210 | 25,000 | 2,420 |
| 2006-11-28 | 1,199 | 1,199 | 1,179 | 1,180 | 3,000 | 2,360 |
| 2006-11-27 | 1,180 | 1,200 | 1,160 | 1,200 | 13,000 | 2,400 |
| 2006-11-24 | 1,179 | 1,180 | 1,140 | 1,180 | 16,000 | 2,360 |
| 2006-11-22 | 1,140 | 1,160 | 1,130 | 1,160 | 18,000 | 2,320 |
| 2006-11-21 | 1,120 | 1,145 | 1,120 | 1,145 | 13,000 | 2,290 |
| 2006-11-20 | 1,135 | 1,140 | 1,107 | 1,120 | 11,000 | 2,240 |
| 2006-11-17 | 1,096 | 1,120 | 1,096 | 1,120 | 8,000 | 2,240 |
| 2006-11-16 | 1,080 | 1,110 | 960 | 1,100 | 49,000 | 2,200 |
| 2006-11-15 | 1,235 | 1,240 | 1,030 | 1,060 | 123,000 | 2,120 |
| 2006-11-14 | 1,247 | 1,247 | 1,201 | 1,230 | 46,000 | 2,460 |
| 2006-11-13 | 1,200 | 1,260 | 1,191 | 1,259 | 51,000 | 2,518 |
| 2006-11-10 | 1,200 | 1,220 | 1,161 | 1,210 | 30,000 | 2,420 |
| 2006-11-09 | 1,190 | 1,200 | 1,150 | 1,200 | 18,000 | 2,400 |
| 2006-11-08 | 1,200 | 1,210 | 1,149 | 1,180 | 45,000 | 2,360 |
| 2006-11-07 | 1,150 | 1,198 | 1,100 | 1,197 | 41,000 | 2,394 |
| 2006-11-06 | 1,170 | 1,239 | 1,162 | 1,190 | 77,000 | 2,380 |
| 2006-11-02 | 1,090 | 1,200 | 1,060 | 1,162 | 58,000 | 2,324 |
| 2006-11-01 | 1,030 | 1,140 | 1,010 | 1,100 | 87,000 | 2,200 |
| 2006-10-31 | 1,010 | 1,020 | 971 | 1,010 | 16,000 | 2,020 |
| 2006-10-30 | 989 | 1,050 | 989 | 1,010 | 40,000 | 2,020 |
| 2006-10-27 | 980 | 999 | 965 | 990 | 21,000 | 1,980 |
| 2006-10-26 | 1,010 | 1,010 | 971 | 975 | 31,000 | 1,950 |
| 2006-10-25 | 996 | 1,000 | 937 | 1,000 | 34,000 | 2,000 |
| 2006-10-24 | 1,020 | 1,030 | 985 | 996 | 11,000 | 1,992 |
| 2006-10-23 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 | 2,040 |
| 2006-10-20 | 1,060 | 1,090 | 1,060 | 1,080 | 48,000 | 2,160 |
| 2006-10-19 | 980 | 1,060 | 980 | 1,060 | 34,000 | 2,120 |
| 2006-10-18 | 970 | 1,010 | 965 | 980 | 46,000 | 1,960 |
| 2006-10-17 | 940 | 999 | 940 | 998 | 41,000 | 1,996 |
| 2006-10-16 | 900 | 965 | 900 | 935 | 38,000 | 1,870 |
| 2006-10-13 | 820 | 910 | 820 | 900 | 29,000 | 1,800 |
| 2006-10-12 | 810 | 830 | 780 | 830 | 14,000 | 1,660 |
| 2006-10-11 | 870 | 880 | 800 | 830 | 26,000 | 1,660 |
| 2006-10-10 | 909 | 909 | 890 | 890 | 13,000 | 1,780 |
| 2006-10-06 | 917 | 918 | 890 | 916 | 26,000 | 1,832 |
| 2006-10-05 | 920 | 920 | 895 | 920 | 27,000 | 1,840 |
| 2006-10-04 | 930 | 940 | 910 | 920 | 34,000 | 1,840 |
| 2006-10-03 | 850 | 930 | 850 | 930 | 38,000 | 1,860 |
| 2006-10-02 | 840 | 850 | 835 | 850 | 21,000 | 1,700 |
| 2006-09-29 | 810 | 830 | 785 | 820 | 41,000 | 1,640 |
| 2006-09-28 | 830 | 884 | 790 | 810 | 94,000 | 1,620 |
| 2006-09-27 | 725 | 820 | 725 | 820 | 82,000 | 1,640 |
| 2006-09-26 | 690 | 740 | 690 | 720 | 74,000 | 1,440 |
| 2006-09-25 | 654 | 720 | 654 | 685 | 50,000 | 1,370 |
| 2006-09-22 | 610 | 660 | 610 | 650 | 35,000 | 1,300 |
| 2006-09-21 | 575 | 610 | 575 | 610 | 8,000 | 1,220 |
| 2006-09-20 | 584 | 595 | 580 | 580 | 10,000 | 1,160 |
| 2006-09-19 | 600 | 600 | 550 | 580 | 26,000 | 1,160 |
| 2006-09-15 | 590 | 590 | 580 | 580 | 10,000 | 1,160 |
| 2006-09-14 | 600 | 630 | 590 | 590 | 23,000 | 1,180 |
| 2006-09-13 | 565 | 600 | 565 | 600 | 17,000 | 1,200 |
| 2006-09-12 | 556 | 560 | 556 | 560 | 2,000 | 1,120 |
| 2006-09-11 | 569 | 569 | 552 | 565 | 8,000 | 1,130 |
| 2006-09-08 | 540 | 560 | 540 | 560 | 21,000 | 1,120 |
| 2006-09-07 | 539 | 550 | 539 | 545 | 19,000 | 1,090 |
| 2006-09-06 | 528 | 530 | 528 | 530 | 17,000 | 1,060 |
| 2006-09-05 | 518 | 530 | 518 | 529 | 16,000 | 1,058 |
| 2006-09-04 | 508 | 518 | 508 | 518 | 4,000 | 1,036 |
| 2006-08-28 | 518 | 518 | 518 | 518 | 2,000 | 1,036 |
| 2006-08-24 | 521 | 524 | 521 | 524 | 2,000 | 1,048 |
| 2006-08-23 | 523 | 525 | 518 | 525 | 4,000 | 1,050 |
| 2006-08-22 | 494 | 515 | 494 | 515 | 15,000 | 1,030 |
| 2006-08-21 | 508 | 508 | 500 | 505 | 4,000 | 1,010 |
| 2006-08-18 | 510 | 510 | 500 | 510 | 9,000 | 1,020 |
| 2006-08-17 | 520 | 520 | 520 | 520 | 6,000 | 1,040 |
| 2006-08-16 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2006-08-15 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2006-08-14 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 2006-08-11 | 519 | 520 | 519 | 520 | 6,000 | 1,040 |
| 2006-08-08 | 519 | 519 | 519 | 519 | 3,000 | 1,038 |
| 2006-08-07 | 500 | 519 | 500 | 519 | 6,000 | 1,038 |
| 2006-08-04 | 510 | 520 | 500 | 500 | 7,000 | 1,000 |
| 2006-08-02 | 503 | 512 | 503 | 512 | 2,000 | 1,024 |
| 2006-08-01 | 505 | 516 | 505 | 513 | 6,000 | 1,026 |
| 2006-07-31 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2006-07-28 | 517 | 517 | 517 | 517 | 2,000 | 1,034 |
| 2006-07-27 | 517 | 517 | 517 | 517 | 1,000 | 1,034 |
| 2006-07-26 | 520 | 527 | 514 | 527 | 5,000 | 1,054 |
| 2006-07-25 | 529 | 530 | 529 | 530 | 9,000 | 1,060 |
| 2006-07-24 | 504 | 530 | 504 | 530 | 15,000 | 1,060 |
| 2006-07-21 | 499 | 514 | 499 | 514 | 11,000 | 1,028 |
| 2006-07-19 | 519 | 519 | 519 | 519 | 20,000 | 1,038 |
| 2006-07-18 | 520 | 520 | 520 | 520 | 10,000 | 1,040 |
| 2006-07-14 | 510 | 520 | 510 | 520 | 4,000 | 1,040 |
| 2006-07-13 | 501 | 520 | 500 | 520 | 6,000 | 1,040 |
| 2006-07-12 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2006-07-11 | 514 | 519 | 511 | 519 | 4,000 | 1,038 |
| 2006-07-06 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2006-07-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2006-07-04 | 520 | 531 | 520 | 530 | 3,000 | 1,060 |
| 2006-07-03 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2006-06-28 | 541 | 620 | 540 | 550 | 38,000 | 1,100 |
| 2006-06-16 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2006-06-15 | 529 | 540 | 510 | 540 | 10,000 | 1,080 |
| 2006-06-14 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 2006-06-12 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2006-06-09 | 518 | 536 | 518 | 536 | 4,000 | 1,072 |
| 2006-06-08 | 540 | 560 | 540 | 560 | 3,000 | 1,120 |
| 2006-06-07 | 515 | 538 | 510 | 538 | 5,000 | 1,076 |
| 2006-06-05 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2006-06-02 | 485 | 555 | 485 | 555 | 12,000 | 1,110 |
| 2006-05-31 | 569 | 577 | 569 | 577 | 2,000 | 1,154 |
| 2006-05-30 | 545 | 560 | 540 | 560 | 10,000 | 1,120 |
| 2006-05-29 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2006-05-23 | 570 | 570 | 550 | 569 | 5,000 | 1,138 |
| 2006-05-22 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2006-05-17 | 600 | 600 | 570 | 600 | 5,000 | 1,200 |
| 2006-05-15 | 590 | 605 | 588 | 605 | 4,000 | 1,210 |
| 2006-05-12 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2006-05-10 | 602 | 602 | 600 | 600 | 2,000 | 1,200 |
| 2006-05-09 | 603 | 605 | 603 | 605 | 2,000 | 1,210 |
| 2006-05-08 | 601 | 610 | 601 | 610 | 3,000 | 1,220 |
| 2006-05-02 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-04-28 | 612 | 612 | 600 | 600 | 4,000 | 1,200 |
| 2006-04-26 | 603 | 612 | 600 | 612 | 7,000 | 1,224 |
| 2006-04-25 | 611 | 625 | 611 | 620 | 3,000 | 1,240 |
| 2006-04-24 | 630 | 640 | 630 | 640 | 3,000 | 1,280 |
| 2006-04-21 | 614 | 614 | 614 | 614 | 3,000 | 1,228 |
| 2006-04-18 | 611 | 611 | 611 | 611 | 2,000 | 1,222 |
| 2006-04-17 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
| 2006-04-14 | 625 | 625 | 620 | 620 | 3,000 | 1,240 |
| 2006-04-13 | 645 | 645 | 635 | 635 | 5,000 | 1,270 |
| 2006-04-11 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2006-04-10 | 640 | 650 | 640 | 640 | 6,000 | 1,280 |
| 2006-04-07 | 652 | 653 | 645 | 645 | 16,000 | 1,290 |
| 2006-04-06 | 653 | 653 | 653 | 653 | 1,000 | 1,306 |
| 2006-04-05 | 650 | 652 | 650 | 652 | 15,000 | 1,304 |
| 2006-04-04 | 650 | 650 | 650 | 650 | 8,000 | 1,300 |
| 2006-04-03 | 650 | 650 | 640 | 650 | 8,000 | 1,300 |
| 2006-03-29 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-03-28 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2006-03-27 | 674 | 674 | 674 | 674 | 10,000 | 1,348 |
| 2006-03-24 | 640 | 645 | 630 | 645 | 4,000 | 1,290 |
| 2006-03-23 | 650 | 650 | 631 | 640 | 10,000 | 1,280 |
| 2006-03-22 | 628 | 650 | 628 | 650 | 5,000 | 1,300 |
| 2006-03-20 | 625 | 640 | 625 | 640 | 3,000 | 1,280 |
| 2006-03-14 | 638 | 640 | 638 | 640 | 3,000 | 1,280 |
| 2006-03-10 | 630 | 630 | 580 | 630 | 10,000 | 1,260 |
| 2006-03-09 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-03-06 | 646 | 646 | 640 | 640 | 2,000 | 1,280 |
| 2006-03-01 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-02-28 | 640 | 660 | 640 | 640 | 9,000 | 1,280 |
| 2006-02-27 | 640 | 650 | 640 | 640 | 4,000 | 1,280 |
| 2006-02-24 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 2006-02-23 | 637 | 647 | 637 | 647 | 2,000 | 1,294 |
| 2006-02-20 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2006-02-17 | 600 | 630 | 600 | 627 | 12,000 | 1,254 |
| 2006-02-16 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2006-02-15 | 670 | 670 | 650 | 650 | 4,000 | 1,300 |
| 2006-02-14 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-02-13 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-02-09 | 650 | 670 | 650 | 670 | 3,000 | 1,340 |
| 2006-02-08 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-02-07 | 650 | 650 | 640 | 650 | 6,000 | 1,300 |
| 2006-02-06 | 650 | 650 | 637 | 650 | 14,000 | 1,300 |
| 2006-02-03 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2006-02-02 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-02-01 | 645 | 650 | 640 | 650 | 4,000 | 1,300 |
| 2006-01-31 | 640 | 655 | 640 | 655 | 7,000 | 1,310 |
| 2006-01-30 | 650 | 660 | 631 | 645 | 11,000 | 1,290 |
| 2006-01-27 | 650 | 660 | 650 | 650 | 37,000 | 1,300 |
| 2006-01-26 | 650 | 650 | 630 | 650 | 6,000 | 1,300 |
| 2006-01-25 | 650 | 650 | 648 | 648 | 4,000 | 1,296 |
| 2006-01-23 | 620 | 628 | 620 | 620 | 6,000 | 1,240 |
| 2006-01-20 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 2006-01-19 | 632 | 660 | 610 | 650 | 15,000 | 1,300 |
| 2006-01-18 | 690 | 690 | 630 | 630 | 8,000 | 1,260 |
| 2006-01-17 | 701 | 718 | 692 | 692 | 19,000 | 1,384 |
| 2006-01-16 | 710 | 710 | 700 | 705 | 15,000 | 1,410 |
| 2006-01-13 | 699 | 707 | 695 | 706 | 10,000 | 1,412 |
| 2006-01-12 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 2006-01-11 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2006-01-10 | 700 | 708 | 695 | 708 | 9,000 | 1,416 |
| 2006-01-06 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2006-01-05 | 708 | 708 | 690 | 690 | 6,000 | 1,380 |
| 2006-01-04 | 708 | 708 | 708 | 708 | 6,000 | 1,416 |
分割・併合履歴 ： [2017-09-27]1株→0.5株