6424 (株)高見沢サイバネティックス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-12-28 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-12-27 | 175 | 175 | 174 | 174 | 2,000 | 348 |
| 2011-12-15 | 180 | 180 | 180 | 180 | 15,000 | 360 |
| 2011-12-13 | 171 | 180 | 171 | 180 | 4,000 | 360 |
| 2011-11-30 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-11-28 | 166 | 166 | 166 | 166 | 5,000 | 332 |
| 2011-11-25 | 163 | 166 | 163 | 166 | 4,000 | 332 |
| 2011-11-24 | 198 | 198 | 161 | 161 | 6,000 | 322 |
| 2011-11-18 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-11-07 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-10-28 | 170 | 170 | 170 | 170 | 6,000 | 340 |
| 2011-10-24 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-10-19 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2011-10-13 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-10-12 | 170 | 175 | 170 | 175 | 2,000 | 350 |
| 2011-10-11 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-10-07 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2011-10-03 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2011-09-30 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-09-28 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 2011-09-21 | 165 | 172 | 165 | 172 | 3,000 | 344 |
| 2011-09-14 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-09-05 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-08-31 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-08-30 | 166 | 175 | 166 | 175 | 5,000 | 350 |
| 2011-08-29 | 161 | 166 | 161 | 166 | 5,000 | 332 |
| 2011-08-26 | 165 | 165 | 161 | 161 | 4,000 | 322 |
| 2011-08-23 | 169 | 170 | 165 | 170 | 5,000 | 340 |
| 2011-08-18 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2011-08-17 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-08-16 | 171 | 173 | 171 | 173 | 2,000 | 346 |
| 2011-08-15 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-08-11 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-08-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-08-05 | 171 | 175 | 171 | 175 | 3,000 | 350 |
| 2011-08-04 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-07-29 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2011-07-28 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2011-07-27 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-07-22 | 185 | 185 | 185 | 185 | 23,000 | 370 |
| 2011-07-21 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2011-07-20 | 179 | 180 | 179 | 180 | 2,000 | 360 |
| 2011-07-19 | 177 | 178 | 177 | 178 | 6,000 | 356 |
| 2011-07-14 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-07-12 | 173 | 173 | 163 | 168 | 10,000 | 336 |
| 2011-07-11 | 168 | 173 | 168 | 173 | 3,000 | 346 |
| 2011-07-08 | 169 | 169 | 168 | 168 | 4,000 | 336 |
| 2011-07-07 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2011-07-06 | 161 | 161 | 161 | 161 | 4,000 | 322 |
| 2011-07-05 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-06-30 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2011-06-29 | 159 | 159 | 155 | 159 | 5,000 | 318 |
| 2011-06-28 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2011-06-24 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-06-23 | 153 | 153 | 151 | 151 | 8,000 | 302 |
| 2011-06-22 | 152 | 153 | 152 | 153 | 4,000 | 306 |
| 2011-06-21 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2011-06-20 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2011-06-17 | 155 | 155 | 152 | 152 | 3,000 | 304 |
| 2011-06-16 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2011-06-15 | 155 | 155 | 154 | 154 | 3,000 | 308 |
| 2011-06-13 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-06-10 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2011-06-08 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2011-06-07 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2011-06-06 | 158 | 158 | 157 | 157 | 2,000 | 314 |
| 2011-06-03 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2011-06-02 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2011-06-01 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2011-05-30 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2011-05-27 | 153 | 153 | 151 | 151 | 3,000 | 302 |
| 2011-05-26 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2011-05-24 | 152 | 153 | 151 | 153 | 3,000 | 306 |
| 2011-05-23 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2011-05-20 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2011-05-16 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2011-05-13 | 165 | 165 | 163 | 163 | 4,000 | 326 |
| 2011-05-12 | 170 | 170 | 166 | 166 | 7,000 | 332 |
| 2011-05-11 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2011-05-10 | 170 | 170 | 169 | 169 | 2,000 | 338 |
| 2011-05-06 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2011-05-02 | 170 | 170 | 162 | 162 | 4,000 | 324 |
| 2011-04-28 | 175 | 175 | 170 | 170 | 6,000 | 340 |
| 2011-04-27 | 179 | 179 | 169 | 169 | 4,000 | 338 |
| 2011-04-26 | 177 | 179 | 177 | 179 | 4,000 | 358 |
| 2011-04-25 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2011-04-13 | 166 | 166 | 161 | 161 | 3,000 | 322 |
| 2011-04-12 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2011-04-06 | 165 | 168 | 165 | 168 | 2,000 | 336 |
| 2011-04-05 | 175 | 175 | 174 | 174 | 6,000 | 348 |
| 2011-04-04 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-04-01 | 174 | 175 | 174 | 175 | 3,000 | 350 |
| 2011-03-31 | 175 | 175 | 170 | 175 | 3,000 | 350 |
| 2011-03-30 | 170 | 170 | 165 | 165 | 3,000 | 330 |
| 2011-03-28 | 173 | 178 | 173 | 178 | 8,000 | 356 |
| 2011-03-25 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-03-22 | 171 | 171 | 170 | 170 | 3,000 | 340 |
| 2011-03-18 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2011-03-17 | 155 | 155 | 150 | 150 | 7,000 | 300 |
| 2011-03-16 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-03-15 | 152 | 159 | 149 | 159 | 9,000 | 318 |
| 2011-03-14 | 200 | 200 | 157 | 167 | 6,000 | 334 |
| 2011-03-09 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2011-03-07 | 210 | 210 | 196 | 200 | 3,000 | 400 |
| 2011-03-04 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2011-02-28 | 204 | 204 | 204 | 204 | 5,000 | 408 |
| 2011-02-25 | 199 | 204 | 199 | 204 | 4,000 | 408 |
| 2011-02-17 | 210 | 210 | 201 | 201 | 6,000 | 402 |
| 2011-02-16 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2011-02-15 | 210 | 215 | 210 | 210 | 9,000 | 420 |
| 2011-02-14 | 225 | 230 | 225 | 229 | 8,000 | 458 |
| 2011-02-10 | 205 | 205 | 203 | 203 | 2,000 | 406 |
| 2011-02-09 | 200 | 210 | 200 | 210 | 10,000 | 420 |
| 2011-02-08 | 193 | 197 | 192 | 197 | 8,000 | 394 |
| 2011-02-07 | 205 | 205 | 192 | 192 | 12,000 | 384 |
| 2011-02-04 | 207 | 207 | 205 | 205 | 5,000 | 410 |
| 2011-02-03 | 210 | 215 | 210 | 215 | 5,000 | 430 |
| 2011-02-02 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2011-02-01 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2011-01-28 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2011-01-27 | 215 | 250 | 215 | 250 | 7,000 | 500 |
| 2011-01-26 | 203 | 215 | 203 | 215 | 5,000 | 430 |
| 2011-01-24 | 205 | 205 | 193 | 193 | 2,000 | 386 |
| 2011-01-19 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2011-01-12 | 210 | 210 | 209 | 209 | 2,000 | 418 |
| 2011-01-11 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2011-01-07 | 210 | 210 | 210 | 210 | 1,000 | 420 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
