6424 (株)高見沢サイバネティックス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2012-12-21 | 209 | 209 | 195 | 195 | 14,000 | 390 |
| 2012-12-20 | 198 | 209 | 198 | 209 | 7,000 | 418 |
| 2012-12-19 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2012-12-13 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2012-12-07 | 209 | 209 | 188 | 192 | 6,000 | 384 |
| 2012-12-06 | 211 | 212 | 211 | 212 | 14,000 | 424 |
| 2012-12-05 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2012-12-03 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2012-11-30 | 189 | 194 | 189 | 194 | 2,000 | 388 |
| 2012-11-29 | 189 | 189 | 189 | 189 | 4,000 | 378 |
| 2012-11-28 | 179 | 189 | 179 | 189 | 5,000 | 378 |
| 2012-11-26 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-11-21 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2012-11-16 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2012-11-15 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2012-11-06 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2012-11-01 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-10-30 | 183 | 183 | 178 | 178 | 6,000 | 356 |
| 2012-10-29 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-10-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-10-25 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2012-10-24 | 186 | 186 | 180 | 180 | 3,000 | 360 |
| 2012-10-05 | 187 | 187 | 180 | 180 | 3,000 | 360 |
| 2012-10-04 | 187 | 187 | 187 | 187 | 4,000 | 374 |
| 2012-10-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-09-27 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-09-06 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2012-09-03 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-08-29 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-08-17 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-08-15 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-08-13 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-08-06 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2012-07-30 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2012-07-20 | 210 | 210 | 195 | 195 | 15,000 | 390 |
| 2012-07-19 | 205 | 207 | 205 | 207 | 11,000 | 414 |
| 2012-07-18 | 191 | 205 | 191 | 205 | 4,000 | 410 |
| 2012-07-11 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-07-10 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-07-06 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-07-05 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-06-28 | 179 | 179 | 175 | 175 | 5,000 | 350 |
| 2012-06-27 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-06-26 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2012-06-06 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2012-06-05 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2012-05-30 | 184 | 184 | 183 | 183 | 5,000 | 366 |
| 2012-05-10 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-05-02 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2012-05-01 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-04-23 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2012-04-20 | 183 | 183 | 178 | 178 | 2,000 | 356 |
| 2012-04-05 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2012-03-28 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2012-03-27 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-03-19 | 174 | 190 | 174 | 190 | 8,000 | 380 |
| 2012-03-16 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2012-03-15 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-03-05 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2012-02-28 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2012-02-27 | 182 | 184 | 182 | 184 | 2,000 | 368 |
| 2012-02-23 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-02-22 | 182 | 182 | 177 | 177 | 2,000 | 354 |
| 2012-02-21 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2012-02-20 | 180 | 180 | 177 | 177 | 2,000 | 354 |
| 2012-02-17 | 185 | 185 | 177 | 177 | 2,000 | 354 |
| 2012-02-15 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-02-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-02-09 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2012-02-07 | 193 | 198 | 193 | 198 | 3,000 | 396 |
| 2012-02-06 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2012-02-01 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2012-01-31 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2012-01-30 | 181 | 183 | 181 | 183 | 5,000 | 366 |
| 2012-01-27 | 175 | 180 | 175 | 180 | 9,000 | 360 |
| 2012-01-26 | 177 | 184 | 177 | 184 | 3,000 | 368 |
| 2012-01-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-01-12 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2012-01-11 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2012-01-10 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-01-06 | 174 | 174 | 174 | 174 | 1,000 | 348 |
分割・併合履歴 ： [2017-09-27]1株→0.5株