6424 (株)高見沢サイバネティックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 156 | 157 | 156 | 157 | 2,000 | 314 |
| 2009-12-29 | 156 | 156 | 156 | 156 | 4,000 | 312 |
| 2009-12-28 | 150 | 156 | 149 | 156 | 3,000 | 312 |
| 2009-12-25 | 153 | 153 | 148 | 149 | 8,000 | 298 |
| 2009-12-24 | 156 | 156 | 150 | 150 | 9,000 | 300 |
| 2009-12-22 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2009-12-17 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-12-16 | 172 | 172 | 172 | 172 | 16,000 | 344 |
| 2009-12-15 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2009-12-14 | 154 | 160 | 154 | 160 | 7,000 | 320 |
| 2009-12-08 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2009-12-07 | 155 | 160 | 155 | 160 | 3,000 | 320 |
| 2009-12-04 | 150 | 155 | 150 | 155 | 3,000 | 310 |
| 2009-12-03 | 154 | 154 | 154 | 154 | 4,000 | 308 |
| 2009-12-02 | 155 | 155 | 154 | 154 | 4,000 | 308 |
| 2009-12-01 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2009-11-30 | 151 | 151 | 151 | 151 | 6,000 | 302 |
| 2009-11-27 | 165 | 165 | 150 | 150 | 5,000 | 300 |
| 2009-11-26 | 153 | 160 | 150 | 160 | 12,000 | 320 |
| 2009-11-25 | 165 | 165 | 160 | 163 | 18,000 | 326 |
| 2009-11-16 | 183 | 193 | 183 | 193 | 2,000 | 386 |
| 2009-11-13 | 195 | 195 | 180 | 190 | 12,000 | 380 |
| 2009-11-12 | 195 | 220 | 195 | 220 | 4,000 | 440 |
| 2009-11-05 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-10-28 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 2009-10-06 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-10-05 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2009-10-01 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2009-09-24 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-09-17 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2009-09-16 | 238 | 240 | 238 | 240 | 4,000 | 480 |
| 2009-09-15 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2009-09-14 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2009-09-07 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-09-04 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2009-08-28 | 241 | 241 | 235 | 241 | 17,000 | 482 |
| 2009-08-27 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-08-26 | 241 | 241 | 239 | 241 | 10,000 | 482 |
| 2009-08-21 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2009-08-18 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2009-08-13 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2009-08-11 | 259 | 259 | 255 | 255 | 4,000 | 510 |
| 2009-08-07 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2009-08-05 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2009-08-04 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-07-28 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2009-07-22 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2009-07-21 | 280 | 290 | 280 | 290 | 11,000 | 580 |
| 2009-07-17 | 271 | 280 | 271 | 280 | 4,000 | 560 |
| 2009-07-15 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-07-13 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2009-07-10 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-07-09 | 263 | 265 | 263 | 265 | 2,000 | 530 |
| 2009-07-06 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2009-06-29 | 279 | 279 | 279 | 279 | 3,000 | 558 |
| 2009-06-25 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2009-06-24 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2009-06-23 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2009-06-22 | 278 | 280 | 258 | 280 | 16,000 | 560 |
| 2009-06-15 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-06-12 | 265 | 270 | 265 | 270 | 2,000 | 540 |
| 2009-06-05 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-05-28 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2009-05-27 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2009-05-22 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2009-05-20 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2009-05-07 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2009-04-28 | 290 | 295 | 280 | 280 | 5,000 | 560 |
| 2009-04-06 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2009-03-30 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2009-03-23 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2009-03-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2009-03-05 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2009-03-02 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2009-02-13 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-02-09 | 370 | 370 | 350 | 350 | 2,000 | 700 |
| 2009-01-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2009-01-28 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2009-01-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2009-01-07 | 380 | 385 | 370 | 380 | 4,000 | 760 |
| 2009-01-06 | 360 | 370 | 360 | 370 | 2,000 | 740 |
| 2009-01-05 | 340 | 350 | 340 | 350 | 2,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
