6424 (株)高見沢サイバネティックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 302 | 302 | 292 | 294 | 9,000 | 588 |
| 2015-12-25 | 292 | 292 | 290 | 292 | 7,000 | 584 |
| 2015-12-24 | 295 | 299 | 293 | 293 | 12,000 | 586 |
| 2015-12-22 | 302 | 303 | 302 | 303 | 3,000 | 606 |
| 2015-12-21 | 305 | 305 | 301 | 301 | 5,000 | 602 |
| 2015-12-18 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-12-16 | 313 | 313 | 313 | 313 | 8,000 | 626 |
| 2015-12-15 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2015-12-14 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2015-12-11 | 322 | 322 | 310 | 311 | 8,000 | 622 |
| 2015-12-09 | 320 | 324 | 320 | 324 | 2,000 | 648 |
| 2015-12-08 | 314 | 314 | 312 | 312 | 6,000 | 624 |
| 2015-12-07 | 320 | 325 | 318 | 318 | 4,000 | 636 |
| 2015-12-04 | 321 | 321 | 320 | 320 | 2,000 | 640 |
| 2015-12-03 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2015-12-02 | 320 | 342 | 320 | 323 | 8,000 | 646 |
| 2015-12-01 | 317 | 320 | 315 | 315 | 3,000 | 630 |
| 2015-11-30 | 320 | 320 | 317 | 317 | 5,000 | 634 |
| 2015-11-26 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 2015-11-25 | 326 | 330 | 319 | 321 | 5,000 | 642 |
| 2015-11-24 | 333 | 333 | 318 | 319 | 6,000 | 638 |
| 2015-11-20 | 339 | 339 | 334 | 334 | 8,000 | 668 |
| 2015-11-19 | 307 | 356 | 307 | 315 | 47,000 | 630 |
| 2015-11-18 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2015-11-17 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2015-11-16 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2015-11-13 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2015-11-12 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2015-11-11 | 307 | 307 | 305 | 306 | 9,000 | 612 |
| 2015-11-10 | 309 | 323 | 309 | 323 | 7,000 | 646 |
| 2015-11-06 | 292 | 293 | 292 | 293 | 3,000 | 586 |
| 2015-11-05 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2015-11-04 | 304 | 305 | 294 | 294 | 4,000 | 588 |
| 2015-10-30 | 290 | 292 | 290 | 292 | 3,000 | 584 |
| 2015-10-29 | 297 | 297 | 295 | 295 | 7,000 | 590 |
| 2015-10-28 | 305 | 305 | 295 | 297 | 8,000 | 594 |
| 2015-10-26 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-10-23 | 305 | 305 | 303 | 303 | 6,000 | 606 |
| 2015-10-22 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2015-10-21 | 301 | 301 | 299 | 299 | 3,000 | 598 |
| 2015-10-19 | 304 | 304 | 300 | 300 | 5,000 | 600 |
| 2015-10-16 | 308 | 311 | 308 | 310 | 3,000 | 620 |
| 2015-10-15 | 301 | 309 | 301 | 309 | 6,000 | 618 |
| 2015-10-14 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2015-10-09 | 304 | 309 | 301 | 301 | 6,000 | 602 |
| 2015-10-08 | 305 | 305 | 295 | 295 | 8,000 | 590 |
| 2015-10-07 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-10-05 | 305 | 306 | 299 | 299 | 4,000 | 598 |
| 2015-10-02 | 305 | 305 | 282 | 296 | 16,000 | 592 |
| 2015-10-01 | 302 | 318 | 302 | 305 | 6,000 | 610 |
| 2015-09-30 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2015-09-29 | 319 | 319 | 303 | 305 | 7,000 | 610 |
| 2015-09-25 | 323 | 323 | 319 | 319 | 3,000 | 638 |
| 2015-09-18 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-09-17 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2015-09-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2015-09-15 | 322 | 346 | 322 | 346 | 5,000 | 692 |
| 2015-09-11 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2015-09-10 | 323 | 323 | 315 | 315 | 2,000 | 630 |
| 2015-09-09 | 325 | 327 | 325 | 327 | 4,000 | 654 |
| 2015-09-07 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-09-02 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2015-09-01 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2015-08-31 | 339 | 346 | 339 | 346 | 2,000 | 692 |
| 2015-08-28 | 351 | 352 | 350 | 350 | 6,000 | 700 |
| 2015-08-27 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2015-08-26 | 334 | 355 | 334 | 355 | 4,000 | 710 |
| 2015-08-25 | 300 | 327 | 295 | 327 | 7,000 | 654 |
| 2015-08-24 | 333 | 333 | 315 | 315 | 11,000 | 630 |
| 2015-08-21 | 352 | 355 | 345 | 345 | 4,000 | 690 |
| 2015-08-20 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2015-08-19 | 370 | 370 | 365 | 365 | 6,000 | 730 |
| 2015-08-18 | 381 | 381 | 372 | 378 | 14,000 | 756 |
| 2015-08-12 | 395 | 400 | 390 | 400 | 6,000 | 800 |
| 2015-08-11 | 399 | 400 | 399 | 400 | 5,000 | 800 |
| 2015-08-10 | 380 | 402 | 365 | 402 | 6,000 | 804 |
| 2015-08-05 | 380 | 388 | 380 | 388 | 2,000 | 776 |
| 2015-08-04 | 386 | 386 | 375 | 375 | 7,000 | 750 |
| 2015-08-03 | 398 | 398 | 383 | 390 | 4,000 | 780 |
| 2015-07-31 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2015-07-30 | 398 | 402 | 398 | 402 | 2,000 | 804 |
| 2015-07-29 | 396 | 398 | 374 | 398 | 17,000 | 796 |
| 2015-07-28 | 420 | 420 | 396 | 396 | 12,000 | 792 |
| 2015-07-27 | 440 | 442 | 426 | 427 | 10,000 | 854 |
| 2015-07-24 | 435 | 444 | 417 | 444 | 31,000 | 888 |
| 2015-07-23 | 400 | 443 | 400 | 443 | 55,000 | 886 |
| 2015-07-22 | 369 | 393 | 369 | 390 | 35,000 | 780 |
| 2015-07-21 | 358 | 368 | 350 | 360 | 6,000 | 720 |
| 2015-07-17 | 356 | 356 | 341 | 354 | 17,000 | 708 |
| 2015-07-16 | 344 | 363 | 344 | 356 | 37,000 | 712 |
| 2015-07-15 | 335 | 344 | 332 | 344 | 21,000 | 688 |
| 2015-07-14 | 324 | 333 | 321 | 328 | 23,000 | 656 |
| 2015-07-13 | 325 | 325 | 323 | 323 | 2,000 | 646 |
| 2015-07-10 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2015-07-09 | 318 | 318 | 316 | 316 | 4,000 | 632 |
| 2015-07-08 | 328 | 328 | 320 | 320 | 7,000 | 640 |
| 2015-07-07 | 332 | 340 | 327 | 335 | 11,000 | 670 |
| 2015-07-06 | 344 | 344 | 331 | 333 | 11,000 | 666 |
| 2015-07-03 | 331 | 347 | 331 | 347 | 27,000 | 694 |
| 2015-07-02 | 331 | 340 | 329 | 339 | 14,000 | 678 |
| 2015-07-01 | 333 | 333 | 324 | 324 | 14,000 | 648 |
| 2015-06-30 | 320 | 334 | 320 | 334 | 17,000 | 668 |
| 2015-06-29 | 322 | 322 | 319 | 322 | 4,000 | 644 |
| 2015-06-25 | 321 | 325 | 321 | 322 | 9,000 | 644 |
| 2015-06-24 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2015-06-22 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2015-06-19 | 319 | 319 | 315 | 315 | 2,000 | 630 |
| 2015-06-18 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2015-06-17 | 323 | 324 | 321 | 321 | 7,000 | 642 |
| 2015-06-16 | 325 | 325 | 321 | 324 | 7,000 | 648 |
| 2015-06-15 | 313 | 324 | 313 | 324 | 4,000 | 648 |
| 2015-06-12 | 311 | 311 | 310 | 311 | 5,000 | 622 |
| 2015-06-09 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-06-05 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2015-06-04 | 303 | 309 | 303 | 309 | 3,000 | 618 |
| 2015-06-03 | 302 | 302 | 300 | 302 | 7,000 | 604 |
| 2015-06-02 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2015-05-28 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2015-05-27 | 316 | 316 | 308 | 308 | 6,000 | 616 |
| 2015-05-22 | 313 | 317 | 313 | 317 | 3,000 | 634 |
| 2015-05-21 | 312 | 312 | 310 | 311 | 4,000 | 622 |
| 2015-05-20 | 319 | 319 | 313 | 313 | 5,000 | 626 |
| 2015-05-19 | 324 | 324 | 323 | 323 | 3,000 | 646 |
| 2015-05-18 | 338 | 338 | 326 | 331 | 9,000 | 662 |
| 2015-05-15 | 327 | 337 | 318 | 330 | 28,000 | 660 |
| 2015-05-14 | 312 | 327 | 312 | 327 | 11,000 | 654 |
| 2015-05-13 | 317 | 320 | 305 | 318 | 14,000 | 636 |
| 2015-05-12 | 321 | 326 | 309 | 317 | 52,000 | 634 |
| 2015-05-11 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2015-05-08 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2015-05-01 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2015-04-30 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2015-04-28 | 295 | 298 | 295 | 298 | 9,000 | 596 |
| 2015-04-27 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2015-04-24 | 291 | 295 | 291 | 295 | 2,000 | 590 |
| 2015-04-23 | 298 | 299 | 292 | 292 | 7,000 | 584 |
| 2015-04-21 | 294 | 298 | 290 | 292 | 4,000 | 584 |
| 2015-04-17 | 289 | 298 | 289 | 290 | 8,000 | 580 |
| 2015-04-16 | 287 | 289 | 287 | 289 | 3,000 | 578 |
| 2015-04-15 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 2015-04-13 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-04-09 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-04-08 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2015-04-07 | 281 | 283 | 281 | 283 | 3,000 | 566 |
| 2015-04-06 | 282 | 282 | 281 | 281 | 4,000 | 562 |
| 2015-04-02 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-03-31 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2015-03-30 | 291 | 291 | 290 | 290 | 6,000 | 580 |
| 2015-03-27 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2015-03-26 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-03-25 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2015-03-23 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2015-03-19 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-03-18 | 282 | 283 | 282 | 283 | 2,000 | 566 |
| 2015-03-17 | 282 | 288 | 282 | 288 | 4,000 | 576 |
| 2015-03-16 | 292 | 292 | 280 | 290 | 13,000 | 580 |
| 2015-03-13 | 284 | 285 | 275 | 285 | 13,000 | 570 |
| 2015-03-11 | 291 | 293 | 286 | 286 | 5,000 | 572 |
| 2015-03-09 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-03-06 | 285 | 285 | 283 | 283 | 3,000 | 566 |
| 2015-03-05 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-03-03 | 288 | 288 | 282 | 282 | 4,000 | 564 |
| 2015-03-02 | 290 | 290 | 286 | 286 | 4,000 | 572 |
| 2015-02-27 | 285 | 286 | 285 | 286 | 8,000 | 572 |
| 2015-02-26 | 283 | 317 | 272 | 283 | 75,000 | 566 |
| 2015-02-25 | 290 | 290 | 278 | 281 | 26,000 | 562 |
| 2015-02-24 | 288 | 291 | 279 | 285 | 25,000 | 570 |
| 2015-02-23 | 300 | 300 | 296 | 296 | 2,000 | 592 |
| 2015-02-20 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-19 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2015-02-13 | 290 | 295 | 290 | 295 | 3,000 | 590 |
| 2015-02-12 | 300 | 300 | 298 | 298 | 2,000 | 596 |
| 2015-02-09 | 290 | 299 | 290 | 299 | 3,000 | 598 |
| 2015-02-06 | 296 | 296 | 290 | 290 | 7,000 | 580 |
| 2015-02-03 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2015-02-02 | 289 | 289 | 285 | 285 | 5,000 | 570 |
| 2015-01-30 | 298 | 298 | 289 | 289 | 13,000 | 578 |
| 2015-01-28 | 298 | 298 | 298 | 298 | 5,000 | 596 |
| 2015-01-27 | 303 | 303 | 294 | 298 | 16,000 | 596 |
| 2015-01-26 | 304 | 308 | 303 | 305 | 16,000 | 610 |
| 2015-01-23 | 297 | 306 | 297 | 305 | 10,000 | 610 |
| 2015-01-22 | 294 | 297 | 294 | 297 | 4,000 | 594 |
| 2015-01-21 | 295 | 295 | 291 | 292 | 10,000 | 584 |
| 2015-01-20 | 293 | 295 | 292 | 295 | 8,000 | 590 |
| 2015-01-19 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2015-01-13 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2015-01-09 | 288 | 290 | 287 | 290 | 16,000 | 580 |
| 2015-01-08 | 285 | 288 | 284 | 288 | 6,000 | 576 |
| 2015-01-07 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2015-01-06 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-01-05 | 283 | 283 | 283 | 283 | 4,000 | 566 |
分割・併合履歴 ： [2017-09-27]1株→0.5株