6424 (株)高見沢サイバネティックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2010-12-29 | 195 | 202 | 195 | 202 | 3,000 | 404 |
| 2010-12-27 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2010-12-21 | 208 | 208 | 207 | 207 | 12,000 | 414 |
| 2010-12-20 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2010-12-17 | 199 | 207 | 199 | 207 | 10,000 | 414 |
| 2010-12-16 | 193 | 199 | 193 | 199 | 6,000 | 398 |
| 2010-12-15 | 183 | 192 | 183 | 192 | 3,000 | 384 |
| 2010-12-09 | 178 | 180 | 178 | 180 | 4,000 | 360 |
| 2010-12-08 | 185 | 186 | 185 | 186 | 4,000 | 372 |
| 2010-12-06 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2010-12-03 | 190 | 190 | 187 | 187 | 4,000 | 374 |
| 2010-11-29 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2010-11-26 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2010-11-19 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2010-11-17 | 182 | 187 | 182 | 187 | 6,000 | 374 |
| 2010-11-05 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2010-10-28 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-10-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-10-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-10-05 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-09-29 | 218 | 218 | 218 | 218 | 4,000 | 436 |
| 2010-09-28 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2010-09-27 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2010-09-17 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-09-06 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2010-09-01 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2010-08-30 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2010-08-27 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2010-08-26 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2010-08-05 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2010-08-02 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2010-07-29 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2010-07-28 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2010-07-26 | 210 | 210 | 208 | 208 | 2,000 | 416 |
| 2010-07-23 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2010-07-22 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 2010-07-21 | 214 | 225 | 212 | 225 | 5,000 | 450 |
| 2010-07-16 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2010-07-15 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2010-07-08 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-07-02 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-06-28 | 215 | 215 | 215 | 215 | 5,000 | 430 |
| 2010-06-23 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2010-06-15 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-06-07 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-06-02 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-05-31 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-05-28 | 223 | 226 | 223 | 226 | 8,000 | 452 |
| 2010-05-26 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2010-05-25 | 225 | 225 | 221 | 221 | 2,000 | 442 |
| 2010-05-24 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2010-05-18 | 241 | 241 | 239 | 239 | 3,000 | 478 |
| 2010-05-14 | 256 | 265 | 256 | 265 | 2,000 | 530 |
| 2010-05-13 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2010-05-10 | 245 | 301 | 245 | 301 | 6,000 | 602 |
| 2010-04-30 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2010-04-28 | 229 | 229 | 229 | 229 | 3,000 | 458 |
| 2010-04-26 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2010-04-23 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-04-22 | 243 | 243 | 240 | 240 | 4,000 | 480 |
| 2010-04-21 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2010-04-19 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2010-04-16 | 260 | 260 | 244 | 244 | 2,000 | 488 |
| 2010-04-15 | 240 | 246 | 240 | 246 | 5,000 | 492 |
| 2010-04-14 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2010-04-13 | 238 | 239 | 231 | 239 | 4,000 | 478 |
| 2010-04-12 | 231 | 238 | 231 | 238 | 3,000 | 476 |
| 2010-04-08 | 240 | 240 | 221 | 231 | 3,000 | 462 |
| 2010-04-07 | 273 | 275 | 260 | 260 | 12,000 | 520 |
| 2010-04-06 | 277 | 301 | 272 | 272 | 15,000 | 544 |
| 2010-04-05 | 194 | 221 | 194 | 221 | 5,000 | 442 |
| 2010-04-02 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-04-01 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-03-31 | 178 | 178 | 175 | 178 | 6,000 | 356 |
| 2010-03-30 | 168 | 170 | 168 | 170 | 2,000 | 340 |
| 2010-03-29 | 165 | 170 | 165 | 167 | 3,000 | 334 |
| 2010-03-26 | 170 | 170 | 165 | 165 | 6,000 | 330 |
| 2010-03-24 | 157 | 165 | 157 | 165 | 4,000 | 330 |
| 2010-03-15 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2010-03-10 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2010-03-09 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2010-03-05 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2010-03-04 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2010-03-01 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2010-02-25 | 156 | 156 | 155 | 155 | 6,000 | 310 |
| 2010-02-24 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2010-02-19 | 154 | 155 | 154 | 155 | 5,000 | 310 |
| 2010-02-18 | 155 | 156 | 151 | 151 | 5,000 | 302 |
| 2010-02-16 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2010-02-10 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2010-02-09 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2010-02-05 | 175 | 175 | 157 | 157 | 4,000 | 314 |
| 2010-01-29 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-01-28 | 176 | 177 | 176 | 176 | 8,000 | 352 |
| 2010-01-27 | 179 | 180 | 176 | 176 | 4,000 | 352 |
| 2010-01-25 | 160 | 175 | 160 | 175 | 5,000 | 350 |
| 2010-01-20 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2010-01-14 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2010-01-13 | 168 | 168 | 158 | 158 | 2,000 | 316 |
| 2010-01-12 | 169 | 169 | 168 | 168 | 2,000 | 336 |
| 2010-01-08 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2010-01-06 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2010-01-04 | 152 | 153 | 150 | 150 | 5,000 | 300 |
分割・併合履歴 ： [2017-09-27]1株→0.5株