6424 (株)高見沢サイバネティックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 325 | 330 | 325 | 330 | 4,000 | 660 |
| 2008-12-25 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-12-22 | 310 | 320 | 310 | 320 | 2,000 | 640 |
| 2008-12-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-12-17 | 295 | 295 | 295 | 295 | 8,000 | 590 |
| 2008-12-16 | 280 | 295 | 280 | 295 | 4,000 | 590 |
| 2008-12-15 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-12-12 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-12-11 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-12-10 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-12-09 | 285 | 290 | 285 | 290 | 3,000 | 580 |
| 2008-12-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-12-05 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2008-12-04 | 275 | 275 | 274 | 275 | 3,000 | 550 |
| 2008-12-03 | 266 | 270 | 266 | 270 | 3,000 | 540 |
| 2008-12-02 | 289 | 300 | 285 | 285 | 7,000 | 570 |
| 2008-12-01 | 290 | 296 | 290 | 296 | 4,000 | 592 |
| 2008-11-28 | 285 | 290 | 275 | 290 | 8,000 | 580 |
| 2008-11-19 | 280 | 285 | 280 | 285 | 2,000 | 570 |
| 2008-11-13 | 295 | 300 | 295 | 300 | 3,000 | 600 |
| 2008-11-12 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2008-11-11 | 295 | 297 | 295 | 297 | 3,000 | 594 |
| 2008-11-10 | 285 | 295 | 285 | 295 | 2,000 | 590 |
| 2008-11-07 | 275 | 280 | 275 | 280 | 4,000 | 560 |
| 2008-11-06 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2008-11-05 | 259 | 265 | 259 | 265 | 3,000 | 530 |
| 2008-11-04 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2008-10-31 | 257 | 257 | 257 | 257 | 2,000 | 514 |
| 2008-10-30 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2008-10-28 | 255 | 255 | 255 | 255 | 14,000 | 510 |
| 2008-10-27 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2008-10-24 | 255 | 260 | 255 | 260 | 2,000 | 520 |
| 2008-10-23 | 240 | 250 | 240 | 250 | 2,000 | 500 |
| 2008-10-20 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-10-17 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-10-14 | 220 | 230 | 210 | 210 | 7,000 | 420 |
| 2008-10-09 | 190 | 220 | 190 | 220 | 11,000 | 440 |
| 2008-10-08 | 190 | 190 | 190 | 190 | 21,000 | 380 |
| 2008-10-07 | 260 | 270 | 245 | 270 | 5,000 | 540 |
| 2008-10-06 | 299 | 299 | 280 | 280 | 2,000 | 560 |
| 2008-09-30 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2008-09-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-24 | 300 | 300 | 295 | 295 | 3,000 | 590 |
| 2008-09-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-18 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-16 | 305 | 310 | 305 | 310 | 4,000 | 620 |
| 2008-09-08 | 295 | 300 | 295 | 300 | 4,000 | 600 |
| 2008-09-05 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2008-09-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-09-02 | 299 | 301 | 299 | 300 | 10,000 | 600 |
| 2008-09-01 | 293 | 300 | 293 | 300 | 7,000 | 600 |
| 2008-08-28 | 290 | 290 | 288 | 288 | 6,000 | 576 |
| 2008-08-27 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2008-08-26 | 287 | 287 | 280 | 280 | 3,000 | 560 |
| 2008-08-25 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-08-21 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2008-08-14 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2008-08-13 | 290 | 300 | 290 | 300 | 4,000 | 600 |
| 2008-08-08 | 285 | 285 | 285 | 285 | 16,000 | 570 |
| 2008-08-07 | 281 | 281 | 275 | 280 | 5,000 | 560 |
| 2008-08-05 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2008-08-04 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-08-01 | 300 | 300 | 295 | 295 | 2,000 | 590 |
| 2008-07-30 | 290 | 295 | 290 | 295 | 2,000 | 590 |
| 2008-07-28 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-07-18 | 319 | 320 | 319 | 320 | 3,000 | 640 |
| 2008-07-17 | 310 | 310 | 310 | 310 | 10,000 | 620 |
| 2008-07-16 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2008-07-15 | 285 | 300 | 285 | 300 | 2,000 | 600 |
| 2008-07-11 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2008-07-10 | 280 | 280 | 275 | 275 | 4,000 | 550 |
| 2008-07-09 | 290 | 310 | 290 | 310 | 4,000 | 620 |
| 2008-07-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2008-07-07 | 290 | 290 | 280 | 280 | 4,000 | 560 |
| 2008-07-04 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2008-07-03 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-07-02 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-07-01 | 305 | 305 | 300 | 300 | 2,000 | 600 |
| 2008-06-30 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2008-06-26 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-06-25 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-06-20 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 2008-06-19 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2008-06-16 | 329 | 329 | 329 | 329 | 4,000 | 658 |
| 2008-06-12 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2008-06-10 | 331 | 332 | 330 | 330 | 3,000 | 660 |
| 2008-06-09 | 332 | 332 | 331 | 331 | 2,000 | 662 |
| 2008-06-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2008-05-28 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2008-05-27 | 330 | 350 | 330 | 350 | 2,000 | 700 |
| 2008-05-26 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2008-05-19 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2008-05-16 | 340 | 350 | 340 | 350 | 2,000 | 700 |
| 2008-05-15 | 340 | 340 | 335 | 340 | 5,000 | 680 |
| 2008-05-14 | 340 | 340 | 330 | 335 | 9,000 | 670 |
| 2008-05-09 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-05-08 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-05-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-04-30 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-04-28 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2008-04-22 | 354 | 355 | 354 | 355 | 6,000 | 710 |
| 2008-04-16 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2008-04-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2008-04-04 | 360 | 370 | 360 | 370 | 3,000 | 740 |
| 2008-04-03 | 361 | 361 | 360 | 360 | 4,000 | 720 |
| 2008-04-02 | 380 | 380 | 375 | 375 | 3,000 | 750 |
| 2008-04-01 | 390 | 390 | 380 | 380 | 3,000 | 760 |
| 2008-03-31 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2008-03-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2008-03-14 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2008-03-12 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2008-03-10 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 2008-03-07 | 450 | 480 | 450 | 480 | 16,000 | 960 |
| 2008-03-06 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2008-03-05 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2008-03-04 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2008-03-03 | 370 | 380 | 370 | 380 | 3,000 | 760 |
| 2008-02-29 | 375 | 375 | 365 | 370 | 6,000 | 740 |
| 2008-02-28 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2008-02-27 | 345 | 355 | 345 | 355 | 4,000 | 710 |
| 2008-02-19 | 345 | 350 | 335 | 350 | 6,000 | 700 |
| 2008-02-18 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2008-02-12 | 355 | 360 | 355 | 360 | 5,000 | 720 |
| 2008-02-08 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2008-02-07 | 365 | 370 | 365 | 370 | 3,000 | 740 |
| 2008-02-05 | 378 | 380 | 373 | 373 | 4,000 | 746 |
| 2008-02-04 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2008-02-01 | 353 | 363 | 353 | 363 | 3,000 | 726 |
| 2008-01-30 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2008-01-28 | 368 | 368 | 358 | 358 | 7,000 | 716 |
| 2008-01-25 | 360 | 368 | 360 | 368 | 3,000 | 736 |
| 2008-01-24 | 350 | 360 | 350 | 360 | 3,000 | 720 |
| 2008-01-23 | 340 | 350 | 335 | 350 | 5,000 | 700 |
| 2008-01-22 | 349 | 349 | 335 | 335 | 6,000 | 670 |
| 2008-01-21 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2008-01-18 | 350 | 360 | 345 | 350 | 11,000 | 700 |
| 2008-01-17 | 344 | 345 | 344 | 345 | 13,000 | 690 |
| 2008-01-16 | 385 | 385 | 345 | 350 | 8,000 | 700 |
| 2008-01-15 | 420 | 420 | 385 | 385 | 10,000 | 770 |
| 2008-01-11 | 450 | 450 | 431 | 431 | 8,000 | 862 |
| 2008-01-09 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2008-01-08 | 440 | 470 | 440 | 470 | 6,000 | 940 |
| 2008-01-07 | 475 | 475 | 440 | 440 | 5,000 | 880 |
| 2008-01-04 | 485 | 485 | 485 | 485 | 2,000 | 970 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
