6424 (株)高見沢サイバネティックス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 350 | 367 | 350 | 367 | 8,000 | 734 |
| 2016-12-29 | 350 | 350 | 345 | 345 | 5,000 | 690 |
| 2016-12-28 | 360 | 360 | 350 | 350 | 13,000 | 700 |
| 2016-12-27 | 374 | 378 | 365 | 365 | 11,000 | 730 |
| 2016-12-26 | 350 | 351 | 346 | 346 | 11,000 | 692 |
| 2016-12-22 | 330 | 335 | 330 | 335 | 3,000 | 670 |
| 2016-12-21 | 374 | 391 | 335 | 335 | 31,000 | 670 |
| 2016-12-20 | 374 | 405 | 374 | 374 | 51,000 | 748 |
| 2016-12-19 | 350 | 374 | 348 | 374 | 66,000 | 748 |
| 2016-12-16 | 339 | 344 | 336 | 340 | 10,000 | 680 |
| 2016-12-15 | 325 | 334 | 321 | 330 | 15,000 | 660 |
| 2016-12-14 | 317 | 317 | 317 | 317 | 4,000 | 634 |
| 2016-12-12 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2016-12-09 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2016-12-08 | 313 | 315 | 313 | 313 | 8,000 | 626 |
| 2016-12-06 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2016-12-05 | 312 | 312 | 306 | 306 | 3,000 | 612 |
| 2016-12-02 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2016-12-01 | 305 | 310 | 304 | 304 | 3,000 | 608 |
| 2016-11-30 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2016-11-29 | 306 | 311 | 305 | 311 | 8,000 | 622 |
| 2016-11-24 | 305 | 305 | 303 | 303 | 9,000 | 606 |
| 2016-11-22 | 293 | 316 | 293 | 316 | 8,000 | 632 |
| 2016-11-21 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2016-11-18 | 294 | 300 | 294 | 299 | 6,000 | 598 |
| 2016-11-14 | 302 | 302 | 294 | 299 | 3,000 | 598 |
| 2016-11-04 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2016-10-28 | 314 | 314 | 306 | 306 | 7,000 | 612 |
| 2016-10-27 | 308 | 308 | 306 | 306 | 2,000 | 612 |
| 2016-10-24 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2016-10-20 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2016-10-17 | 306 | 306 | 306 | 306 | 2,000 | 612 |
| 2016-10-12 | 300 | 300 | 298 | 298 | 3,000 | 596 |
| 2016-10-11 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2016-10-05 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2016-10-04 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2016-09-30 | 302 | 304 | 302 | 304 | 3,000 | 608 |
| 2016-09-28 | 301 | 301 | 298 | 298 | 4,000 | 596 |
| 2016-09-27 | 300 | 301 | 300 | 301 | 2,000 | 602 |
| 2016-09-26 | 310 | 310 | 305 | 305 | 7,000 | 610 |
| 2016-09-23 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2016-09-20 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2016-09-16 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2016-09-14 | 304 | 304 | 304 | 304 | 5,000 | 608 |
| 2016-09-13 | 305 | 307 | 305 | 307 | 2,000 | 614 |
| 2016-09-12 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2016-09-06 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2016-09-05 | 293 | 293 | 290 | 290 | 2,000 | 580 |
| 2016-09-02 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2016-08-31 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2016-08-26 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2016-08-25 | 287 | 289 | 286 | 289 | 3,000 | 578 |
| 2016-08-24 | 288 | 290 | 288 | 290 | 4,000 | 580 |
| 2016-08-22 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2016-08-19 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2016-08-18 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2016-08-16 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2016-08-08 | 287 | 288 | 287 | 288 | 2,000 | 576 |
| 2016-08-05 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2016-08-03 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2016-08-02 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2016-07-29 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-07-28 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2016-07-27 | 291 | 303 | 291 | 302 | 6,000 | 604 |
| 2016-07-25 | 300 | 300 | 294 | 294 | 7,000 | 588 |
| 2016-07-22 | 300 | 300 | 295 | 300 | 3,000 | 600 |
| 2016-07-21 | 295 | 305 | 295 | 297 | 19,000 | 594 |
| 2016-07-20 | 294 | 298 | 294 | 295 | 10,000 | 590 |
| 2016-07-19 | 287 | 294 | 287 | 294 | 6,000 | 588 |
| 2016-07-15 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2016-07-14 | 288 | 289 | 285 | 285 | 3,000 | 570 |
| 2016-07-13 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2016-07-12 | 289 | 289 | 284 | 284 | 3,000 | 568 |
| 2016-07-11 | 285 | 286 | 285 | 286 | 2,000 | 572 |
| 2016-07-08 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2016-07-07 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2016-07-06 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2016-07-05 | 269 | 279 | 269 | 278 | 4,000 | 556 |
| 2016-06-24 | 279 | 279 | 260 | 260 | 2,000 | 520 |
| 2016-06-23 | 287 | 287 | 279 | 279 | 2,000 | 558 |
| 2016-06-22 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2016-06-21 | 268 | 289 | 268 | 289 | 4,000 | 578 |
| 2016-06-17 | 264 | 264 | 260 | 260 | 3,000 | 520 |
| 2016-06-16 | 275 | 275 | 255 | 256 | 8,000 | 512 |
| 2016-06-15 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2016-06-14 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2016-06-13 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2016-06-09 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2016-06-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-05-30 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2016-05-27 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2016-05-25 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2016-05-24 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2016-05-23 | 287 | 290 | 287 | 289 | 4,000 | 578 |
| 2016-05-20 | 286 | 286 | 285 | 286 | 9,000 | 572 |
| 2016-05-16 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2016-05-12 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2016-05-11 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2016-05-10 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-05-06 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2016-05-02 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 2016-04-28 | 295 | 296 | 295 | 295 | 3,000 | 590 |
| 2016-04-26 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-04-20 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2016-04-18 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2016-04-14 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2016-04-13 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2016-04-08 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2016-04-07 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2016-04-06 | 283 | 283 | 282 | 282 | 2,000 | 564 |
| 2016-04-05 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2016-03-30 | 315 | 315 | 307 | 307 | 2,000 | 614 |
| 2016-03-29 | 308 | 325 | 308 | 315 | 10,000 | 630 |
| 2016-03-28 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2016-03-25 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 2016-03-24 | 308 | 313 | 308 | 313 | 3,000 | 626 |
| 2016-03-23 | 310 | 310 | 309 | 309 | 2,000 | 618 |
| 2016-03-22 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2016-03-16 | 313 | 313 | 297 | 297 | 5,000 | 594 |
| 2016-03-14 | 319 | 319 | 317 | 317 | 5,000 | 634 |
| 2016-03-08 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2016-03-07 | 315 | 315 | 308 | 308 | 3,000 | 616 |
| 2016-03-03 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2016-03-02 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2016-03-01 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2016-02-29 | 307 | 310 | 302 | 310 | 4,000 | 620 |
| 2016-02-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2016-02-23 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2016-02-22 | 282 | 284 | 282 | 284 | 2,000 | 568 |
| 2016-02-19 | 296 | 298 | 296 | 298 | 6,000 | 596 |
| 2016-02-18 | 261 | 288 | 261 | 288 | 13,000 | 576 |
| 2016-02-16 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2016-02-10 | 235 | 246 | 234 | 246 | 4,000 | 492 |
| 2016-02-05 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2016-02-03 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2016-02-02 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2016-02-01 | 272 | 279 | 272 | 279 | 3,000 | 558 |
| 2016-01-29 | 268 | 269 | 268 | 268 | 3,000 | 536 |
| 2016-01-28 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2016-01-25 | 265 | 266 | 265 | 266 | 4,000 | 532 |
| 2016-01-22 | 260 | 265 | 260 | 265 | 3,000 | 530 |
| 2016-01-21 | 261 | 261 | 260 | 260 | 5,000 | 520 |
| 2016-01-18 | 278 | 278 | 270 | 270 | 3,000 | 540 |
| 2016-01-15 | 278 | 278 | 270 | 271 | 4,000 | 542 |
| 2016-01-14 | 290 | 290 | 262 | 270 | 17,000 | 540 |
| 2016-01-13 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2016-01-12 | 301 | 301 | 292 | 292 | 4,000 | 584 |
| 2016-01-07 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2016-01-06 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2016-01-04 | 302 | 326 | 302 | 320 | 9,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.5株