6424 (株)高見沢サイバネティックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 293 | 293 | 283 | 283 | 9,000 | 566 |
| 2014-12-29 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2014-12-26 | 277 | 287 | 276 | 285 | 6,000 | 570 |
| 2014-12-25 | 278 | 278 | 277 | 277 | 7,000 | 554 |
| 2014-12-24 | 284 | 284 | 283 | 283 | 2,000 | 566 |
| 2014-12-22 | 287 | 287 | 283 | 283 | 2,000 | 566 |
| 2014-12-19 | 284 | 293 | 284 | 293 | 3,000 | 586 |
| 2014-12-18 | 286 | 286 | 286 | 286 | 8,000 | 572 |
| 2014-12-17 | 294 | 300 | 284 | 287 | 12,000 | 574 |
| 2014-12-16 | 287 | 287 | 285 | 285 | 2,000 | 570 |
| 2014-12-15 | 295 | 295 | 295 | 295 | 10,000 | 590 |
| 2014-12-12 | 292 | 297 | 290 | 295 | 7,000 | 590 |
| 2014-12-11 | 285 | 286 | 284 | 285 | 5,000 | 570 |
| 2014-12-10 | 286 | 286 | 285 | 285 | 7,000 | 570 |
| 2014-12-09 | 286 | 286 | 283 | 285 | 5,000 | 570 |
| 2014-12-08 | 285 | 285 | 283 | 283 | 6,000 | 566 |
| 2014-12-05 | 283 | 285 | 283 | 285 | 2,000 | 570 |
| 2014-12-04 | 284 | 288 | 280 | 280 | 17,000 | 560 |
| 2014-12-03 | 287 | 292 | 287 | 292 | 3,000 | 584 |
| 2014-12-02 | 286 | 293 | 286 | 286 | 8,000 | 572 |
| 2014-12-01 | 286 | 286 | 286 | 286 | 4,000 | 572 |
| 2014-11-28 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2014-11-26 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2014-11-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2014-11-19 | 290 | 290 | 285 | 285 | 6,000 | 570 |
| 2014-11-17 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2014-11-14 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2014-11-13 | 292 | 295 | 292 | 295 | 4,000 | 590 |
| 2014-11-12 | 293 | 295 | 293 | 294 | 4,000 | 588 |
| 2014-11-11 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2014-11-07 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2014-11-06 | 288 | 298 | 288 | 298 | 5,000 | 596 |
| 2014-11-05 | 301 | 301 | 293 | 295 | 6,000 | 590 |
| 2014-11-04 | 300 | 302 | 300 | 302 | 4,000 | 604 |
| 2014-10-31 | 294 | 294 | 293 | 293 | 5,000 | 586 |
| 2014-10-30 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-10-29 | 293 | 293 | 290 | 290 | 5,000 | 580 |
| 2014-10-17 | 287 | 292 | 287 | 292 | 2,000 | 584 |
| 2014-10-16 | 299 | 303 | 295 | 295 | 9,000 | 590 |
| 2014-10-15 | 291 | 299 | 291 | 299 | 2,000 | 598 |
| 2014-10-14 | 294 | 294 | 292 | 292 | 6,000 | 584 |
| 2014-10-09 | 313 | 313 | 310 | 310 | 5,000 | 620 |
| 2014-10-07 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2014-10-06 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2014-10-02 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2014-09-30 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2014-09-29 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2014-09-24 | 323 | 323 | 318 | 318 | 4,000 | 636 |
| 2014-09-22 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2014-09-17 | 331 | 339 | 331 | 339 | 5,000 | 678 |
| 2014-09-16 | 331 | 331 | 328 | 328 | 2,000 | 656 |
| 2014-09-12 | 323 | 325 | 323 | 325 | 3,000 | 650 |
| 2014-09-10 | 322 | 323 | 320 | 320 | 5,000 | 640 |
| 2014-09-09 | 331 | 331 | 322 | 323 | 7,000 | 646 |
| 2014-09-08 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 2014-09-05 | 324 | 342 | 323 | 323 | 23,000 | 646 |
| 2014-09-04 | 318 | 328 | 318 | 321 | 18,000 | 642 |
| 2014-09-03 | 323 | 323 | 323 | 323 | 2,000 | 646 |
| 2014-09-02 | 322 | 330 | 322 | 330 | 4,000 | 660 |
| 2014-09-01 | 330 | 330 | 328 | 330 | 9,000 | 660 |
| 2014-08-29 | 328 | 328 | 326 | 327 | 5,000 | 654 |
| 2014-08-28 | 320 | 328 | 320 | 328 | 3,000 | 656 |
| 2014-08-27 | 313 | 315 | 313 | 315 | 2,000 | 630 |
| 2014-08-26 | 312 | 315 | 309 | 315 | 3,000 | 630 |
| 2014-08-25 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2014-08-22 | 315 | 317 | 315 | 317 | 2,000 | 634 |
| 2014-08-21 | 320 | 320 | 312 | 312 | 2,000 | 624 |
| 2014-08-19 | 309 | 312 | 309 | 312 | 2,000 | 624 |
| 2014-08-18 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2014-08-15 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2014-08-14 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2014-08-13 | 307 | 308 | 307 | 308 | 2,000 | 616 |
| 2014-08-11 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2014-08-08 | 324 | 324 | 300 | 300 | 25,000 | 600 |
| 2014-08-07 | 329 | 329 | 323 | 324 | 6,000 | 648 |
| 2014-08-01 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2014-07-30 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2014-07-29 | 334 | 334 | 326 | 326 | 2,000 | 652 |
| 2014-07-28 | 335 | 339 | 329 | 332 | 11,000 | 664 |
| 2014-07-25 | 315 | 335 | 314 | 335 | 21,000 | 670 |
| 2014-07-24 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2014-07-22 | 303 | 320 | 303 | 320 | 20,000 | 640 |
| 2014-07-18 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2014-07-17 | 309 | 317 | 309 | 310 | 3,000 | 620 |
| 2014-07-15 | 319 | 319 | 309 | 309 | 20,000 | 618 |
| 2014-07-14 | 303 | 311 | 303 | 311 | 5,000 | 622 |
| 2014-07-11 | 301 | 315 | 301 | 307 | 4,000 | 614 |
| 2014-07-10 | 308 | 308 | 307 | 307 | 2,000 | 614 |
| 2014-07-09 | 319 | 319 | 308 | 308 | 10,000 | 616 |
| 2014-07-08 | 317 | 320 | 317 | 320 | 6,000 | 640 |
| 2014-07-07 | 319 | 327 | 315 | 325 | 13,000 | 650 |
| 2014-07-04 | 297 | 324 | 297 | 303 | 31,000 | 606 |
| 2014-07-03 | 290 | 296 | 287 | 290 | 16,000 | 580 |
| 2014-07-02 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-07-01 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2014-06-30 | 298 | 299 | 291 | 291 | 7,000 | 582 |
| 2014-06-27 | 305 | 305 | 298 | 298 | 14,000 | 596 |
| 2014-06-26 | 332 | 335 | 316 | 316 | 33,000 | 632 |
| 2014-06-25 | 317 | 325 | 305 | 310 | 77,000 | 620 |
| 2014-06-24 | 269 | 349 | 269 | 349 | 135,000 | 698 |
| 2014-06-23 | 269 | 269 | 268 | 269 | 5,000 | 538 |
| 2014-06-20 | 265 | 273 | 265 | 273 | 4,000 | 546 |
| 2014-06-19 | 265 | 270 | 265 | 270 | 15,000 | 540 |
| 2014-06-18 | 267 | 267 | 265 | 265 | 8,000 | 530 |
| 2014-06-17 | 264 | 271 | 260 | 271 | 27,000 | 542 |
| 2014-06-16 | 268 | 268 | 261 | 267 | 22,000 | 534 |
| 2014-06-13 | 267 | 269 | 267 | 269 | 4,000 | 538 |
| 2014-06-11 | 264 | 264 | 260 | 264 | 11,000 | 528 |
| 2014-06-10 | 262 | 263 | 262 | 262 | 7,000 | 524 |
| 2014-06-09 | 270 | 270 | 265 | 265 | 8,000 | 530 |
| 2014-06-06 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2014-06-05 | 270 | 271 | 270 | 271 | 4,000 | 542 |
| 2014-06-04 | 272 | 272 | 272 | 272 | 5,000 | 544 |
| 2014-06-03 | 270 | 275 | 270 | 275 | 6,000 | 550 |
| 2014-06-02 | 273 | 273 | 265 | 267 | 7,000 | 534 |
| 2014-05-30 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2014-05-28 | 264 | 264 | 264 | 264 | 3,000 | 528 |
| 2014-05-27 | 266 | 266 | 264 | 264 | 3,000 | 528 |
| 2014-05-26 | 268 | 268 | 266 | 266 | 4,000 | 532 |
| 2014-05-23 | 270 | 270 | 266 | 266 | 6,000 | 532 |
| 2014-05-22 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2014-05-20 | 258 | 265 | 258 | 265 | 3,000 | 530 |
| 2014-05-19 | 270 | 270 | 266 | 266 | 6,000 | 532 |
| 2014-05-16 | 269 | 269 | 267 | 267 | 4,000 | 534 |
| 2014-05-15 | 254 | 265 | 254 | 265 | 5,000 | 530 |
| 2014-05-13 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2014-05-09 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2014-05-08 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2014-05-07 | 273 | 279 | 273 | 279 | 4,000 | 558 |
| 2014-05-02 | 275 | 275 | 273 | 273 | 2,000 | 546 |
| 2014-05-01 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2014-04-30 | 279 | 279 | 274 | 274 | 14,000 | 548 |
| 2014-04-28 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2014-04-22 | 286 | 287 | 285 | 287 | 3,000 | 574 |
| 2014-04-21 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-04-16 | 289 | 289 | 287 | 287 | 2,000 | 574 |
| 2014-04-15 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2014-04-14 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2014-04-11 | 283 | 285 | 280 | 285 | 3,000 | 570 |
| 2014-04-10 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-04-09 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2014-04-08 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2014-04-07 | 322 | 322 | 290 | 290 | 3,000 | 580 |
| 2014-04-04 | 332 | 332 | 332 | 332 | 5,000 | 664 |
| 2014-04-02 | 290 | 290 | 284 | 284 | 2,000 | 568 |
| 2014-03-31 | 294 | 300 | 284 | 284 | 5,000 | 568 |
| 2014-03-25 | 290 | 290 | 282 | 282 | 5,000 | 564 |
| 2014-03-19 | 283 | 285 | 283 | 285 | 2,000 | 570 |
| 2014-03-07 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-03-05 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-03-04 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-03-03 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-02-27 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2014-02-24 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-02-21 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2014-02-18 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2014-02-10 | 299 | 300 | 299 | 300 | 5,000 | 600 |
| 2014-02-07 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-02-06 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2014-02-05 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2014-02-04 | 276 | 284 | 276 | 284 | 5,000 | 568 |
| 2014-02-03 | 288 | 294 | 285 | 294 | 8,000 | 588 |
| 2014-01-31 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-01-30 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-01-29 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2014-01-28 | 292 | 309 | 292 | 309 | 3,000 | 618 |
| 2014-01-27 | 291 | 294 | 289 | 292 | 9,000 | 584 |
| 2014-01-24 | 312 | 312 | 306 | 308 | 3,000 | 616 |
| 2014-01-23 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2014-01-21 | 319 | 320 | 318 | 320 | 10,000 | 640 |
| 2014-01-20 | 324 | 324 | 316 | 316 | 10,000 | 632 |
| 2014-01-17 | 301 | 308 | 297 | 308 | 19,000 | 616 |
| 2014-01-16 | 322 | 322 | 295 | 309 | 18,000 | 618 |
| 2014-01-15 | 306 | 340 | 306 | 340 | 12,000 | 680 |
| 2014-01-09 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 2014-01-08 | 294 | 308 | 294 | 308 | 11,000 | 616 |
| 2014-01-07 | 287 | 287 | 287 | 287 | 5,000 | 574 |
| 2014-01-06 | 294 | 298 | 292 | 295 | 23,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.5株