6424 (株)高見沢サイバネティックス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 292 | 293 | 291 | 292 | 15,000 | 584 |
| 2013-12-27 | 291 | 296 | 290 | 292 | 11,000 | 584 |
| 2013-12-26 | 284 | 291 | 284 | 291 | 3,000 | 582 |
| 2013-12-25 | 292 | 292 | 270 | 276 | 18,000 | 552 |
| 2013-12-24 | 291 | 293 | 291 | 293 | 4,000 | 586 |
| 2013-12-20 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2013-12-19 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2013-12-17 | 292 | 292 | 290 | 292 | 5,000 | 584 |
| 2013-12-16 | 308 | 308 | 291 | 291 | 19,000 | 582 |
| 2013-12-13 | 306 | 306 | 300 | 300 | 9,000 | 600 |
| 2013-12-12 | 308 | 308 | 302 | 302 | 6,000 | 604 |
| 2013-12-11 | 312 | 314 | 312 | 314 | 3,000 | 628 |
| 2013-12-10 | 312 | 318 | 312 | 318 | 12,000 | 636 |
| 2013-12-09 | 308 | 318 | 308 | 318 | 6,000 | 636 |
| 2013-12-06 | 306 | 306 | 306 | 306 | 3,000 | 612 |
| 2013-12-05 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2013-12-04 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2013-12-03 | 311 | 312 | 301 | 301 | 15,000 | 602 |
| 2013-12-02 | 300 | 318 | 299 | 311 | 21,000 | 622 |
| 2013-11-29 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-11-28 | 290 | 290 | 280 | 289 | 9,000 | 578 |
| 2013-11-27 | 288 | 290 | 288 | 290 | 3,000 | 580 |
| 2013-11-25 | 285 | 287 | 285 | 285 | 4,000 | 570 |
| 2013-11-22 | 283 | 290 | 283 | 290 | 5,000 | 580 |
| 2013-11-21 | 289 | 289 | 287 | 287 | 2,000 | 574 |
| 2013-11-20 | 281 | 281 | 273 | 281 | 4,000 | 562 |
| 2013-11-19 | 282 | 282 | 269 | 281 | 19,000 | 562 |
| 2013-11-18 | 287 | 287 | 281 | 282 | 9,000 | 564 |
| 2013-11-15 | 296 | 296 | 287 | 287 | 14,000 | 574 |
| 2013-11-14 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-11-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-11-12 | 297 | 306 | 297 | 300 | 8,000 | 600 |
| 2013-11-11 | 302 | 305 | 298 | 298 | 13,000 | 596 |
| 2013-11-08 | 311 | 311 | 292 | 297 | 9,000 | 594 |
| 2013-11-07 | 310 | 311 | 306 | 311 | 11,000 | 622 |
| 2013-11-06 | 310 | 310 | 301 | 310 | 9,000 | 620 |
| 2013-11-05 | 310 | 322 | 304 | 314 | 7,000 | 628 |
| 2013-11-01 | 335 | 335 | 301 | 313 | 40,000 | 626 |
| 2013-10-31 | 431 | 431 | 351 | 351 | 168,000 | 702 |
| 2013-10-30 | 431 | 431 | 431 | 431 | 33,000 | 862 |
| 2013-10-29 | 351 | 351 | 351 | 351 | 18,000 | 702 |
| 2013-10-28 | 276 | 276 | 271 | 271 | 2,000 | 542 |
| 2013-10-25 | 269 | 270 | 269 | 269 | 3,000 | 538 |
| 2013-10-24 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2013-10-23 | 271 | 272 | 270 | 270 | 8,000 | 540 |
| 2013-10-22 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2013-10-21 | 273 | 277 | 271 | 277 | 8,000 | 554 |
| 2013-10-18 | 275 | 275 | 266 | 272 | 10,000 | 544 |
| 2013-10-15 | 287 | 287 | 283 | 283 | 3,000 | 566 |
| 2013-10-11 | 268 | 300 | 268 | 290 | 15,000 | 580 |
| 2013-10-10 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-10-08 | 265 | 267 | 263 | 267 | 4,000 | 534 |
| 2013-10-07 | 281 | 281 | 280 | 280 | 2,000 | 560 |
| 2013-10-04 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2013-10-03 | 287 | 287 | 286 | 286 | 3,000 | 572 |
| 2013-10-02 | 300 | 308 | 280 | 280 | 22,000 | 560 |
| 2013-09-30 | 276 | 280 | 276 | 280 | 5,000 | 560 |
| 2013-09-26 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2013-09-25 | 277 | 277 | 275 | 275 | 3,000 | 550 |
| 2013-09-24 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-09-20 | 286 | 287 | 278 | 278 | 7,000 | 556 |
| 2013-09-18 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2013-09-17 | 276 | 279 | 276 | 279 | 2,000 | 558 |
| 2013-09-13 | 326 | 326 | 307 | 307 | 22,000 | 614 |
| 2013-09-11 | 264 | 275 | 264 | 270 | 9,000 | 540 |
| 2013-09-10 | 246 | 256 | 246 | 256 | 12,000 | 512 |
| 2013-09-09 | 230 | 246 | 230 | 246 | 7,000 | 492 |
| 2013-09-06 | 219 | 219 | 214 | 214 | 4,000 | 428 |
| 2013-09-05 | 218 | 226 | 218 | 219 | 6,000 | 438 |
| 2013-09-04 | 234 | 236 | 217 | 217 | 8,000 | 434 |
| 2013-09-03 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2013-09-02 | 218 | 224 | 218 | 221 | 7,000 | 442 |
| 2013-08-30 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2013-08-28 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2013-08-27 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2013-08-22 | 213 | 213 | 210 | 210 | 4,000 | 420 |
| 2013-08-19 | 215 | 215 | 208 | 208 | 17,000 | 416 |
| 2013-08-09 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2013-08-05 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2013-08-01 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2013-07-26 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2013-07-25 | 245 | 245 | 242 | 242 | 4,000 | 484 |
| 2013-07-19 | 278 | 278 | 266 | 266 | 12,000 | 532 |
| 2013-07-18 | 276 | 277 | 276 | 277 | 3,000 | 554 |
| 2013-07-17 | 265 | 296 | 265 | 276 | 13,000 | 552 |
| 2013-07-16 | 238 | 265 | 238 | 265 | 16,000 | 530 |
| 2013-07-12 | 235 | 238 | 235 | 238 | 5,000 | 476 |
| 2013-07-11 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2013-07-09 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2013-07-08 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2013-07-05 | 226 | 226 | 226 | 226 | 5,000 | 452 |
| 2013-07-04 | 235 | 235 | 231 | 231 | 4,000 | 462 |
| 2013-07-03 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2013-07-02 | 238 | 238 | 227 | 229 | 10,000 | 458 |
| 2013-06-27 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2013-06-26 | 228 | 232 | 227 | 232 | 5,000 | 464 |
| 2013-06-25 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2013-06-20 | 231 | 244 | 231 | 244 | 8,000 | 488 |
| 2013-06-19 | 230 | 230 | 225 | 225 | 3,000 | 450 |
| 2013-06-17 | 231 | 235 | 231 | 235 | 2,000 | 470 |
| 2013-06-14 | 243 | 243 | 237 | 237 | 3,000 | 474 |
| 2013-06-13 | 242 | 242 | 235 | 235 | 7,000 | 470 |
| 2013-06-12 | 242 | 242 | 234 | 234 | 2,000 | 468 |
| 2013-06-11 | 273 | 273 | 258 | 258 | 11,000 | 516 |
| 2013-06-10 | 272 | 272 | 269 | 272 | 25,000 | 544 |
| 2013-06-07 | 236 | 236 | 200 | 200 | 8,000 | 400 |
| 2013-06-05 | 270 | 270 | 263 | 263 | 8,000 | 526 |
| 2013-06-04 | 287 | 289 | 267 | 270 | 12,000 | 540 |
| 2013-06-03 | 264 | 283 | 264 | 275 | 9,000 | 550 |
| 2013-05-29 | 276 | 276 | 265 | 265 | 5,000 | 530 |
| 2013-05-28 | 268 | 276 | 268 | 276 | 4,000 | 552 |
| 2013-05-27 | 264 | 268 | 260 | 268 | 6,000 | 536 |
| 2013-05-24 | 253 | 268 | 253 | 263 | 4,000 | 526 |
| 2013-05-23 | 266 | 269 | 253 | 269 | 7,000 | 538 |
| 2013-05-22 | 276 | 278 | 266 | 266 | 10,000 | 532 |
| 2013-05-21 | 271 | 281 | 271 | 281 | 6,000 | 562 |
| 2013-05-20 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2013-05-17 | 266 | 266 | 265 | 265 | 2,000 | 530 |
| 2013-05-16 | 282 | 282 | 266 | 266 | 3,000 | 532 |
| 2013-05-15 | 285 | 285 | 266 | 266 | 13,000 | 532 |
| 2013-05-14 | 270 | 280 | 270 | 270 | 8,000 | 540 |
| 2013-05-13 | 259 | 269 | 259 | 266 | 15,000 | 532 |
| 2013-05-10 | 269 | 282 | 260 | 260 | 13,000 | 520 |
| 2013-05-09 | 272 | 284 | 264 | 284 | 9,000 | 568 |
| 2013-05-08 | 295 | 295 | 280 | 288 | 12,000 | 576 |
| 2013-05-07 | 291 | 309 | 290 | 295 | 22,000 | 590 |
| 2013-05-02 | 300 | 307 | 281 | 288 | 16,000 | 576 |
| 2013-05-01 | 361 | 368 | 300 | 300 | 74,000 | 600 |
| 2013-04-30 | 392 | 396 | 350 | 360 | 150,000 | 720 |
| 2013-04-26 | 320 | 320 | 285 | 320 | 80,000 | 640 |
| 2013-04-25 | 191 | 240 | 190 | 240 | 58,000 | 480 |
| 2013-04-24 | 195 | 195 | 190 | 190 | 4,000 | 380 |
| 2013-04-23 | 191 | 195 | 191 | 193 | 11,000 | 386 |
| 2013-04-22 | 187 | 190 | 185 | 190 | 5,000 | 380 |
| 2013-04-15 | 186 | 189 | 186 | 189 | 15,000 | 378 |
| 2013-04-12 | 194 | 194 | 193 | 193 | 2,000 | 386 |
| 2013-04-10 | 208 | 208 | 192 | 193 | 12,000 | 386 |
| 2013-04-09 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2013-04-05 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2013-04-01 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2013-03-29 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-03-28 | 189 | 189 | 189 | 189 | 6,000 | 378 |
| 2013-03-22 | 196 | 196 | 196 | 196 | 6,000 | 392 |
| 2013-03-21 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2013-03-18 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2013-03-15 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2013-03-13 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2013-03-11 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2013-03-05 | 195 | 195 | 192 | 192 | 2,000 | 384 |
| 2013-03-04 | 207 | 207 | 195 | 195 | 3,000 | 390 |
| 2013-02-28 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2013-02-27 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2013-02-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2013-02-18 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-02-07 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2013-02-05 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2013-01-28 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 2013-01-17 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2013-01-16 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2013-01-07 | 196 | 196 | 196 | 196 | 4,000 | 392 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
