6424 (株)高見沢サイバネティックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 995 | 995 | 995 | 995 | 2,400 | 995 |
| 2017-12-28 | 993 | 994 | 983 | 994 | 1,200 | 994 |
| 2017-12-27 | 994 | 994 | 993 | 993 | 800 | 993 |
| 2017-12-26 | 990 | 994 | 990 | 991 | 1,700 | 991 |
| 2017-12-25 | 971 | 980 | 971 | 980 | 8,200 | 980 |
| 2017-12-22 | 997 | 997 | 992 | 997 | 400 | 997 |
| 2017-12-21 | 995 | 995 | 995 | 995 | 600 | 995 |
| 2017-12-20 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2017-12-19 | 988 | 995 | 988 | 995 | 3,600 | 995 |
| 2017-12-18 | 982 | 987 | 981 | 981 | 800 | 981 |
| 2017-12-15 | 988 | 988 | 988 | 988 | 2,300 | 988 |
| 2017-12-14 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2017-12-13 | 989 | 990 | 982 | 990 | 1,000 | 990 |
| 2017-12-12 | 985 | 985 | 981 | 981 | 1,900 | 981 |
| 2017-12-11 | 993 | 993 | 993 | 993 | 600 | 993 |
| 2017-12-08 | 985 | 995 | 985 | 995 | 1,300 | 995 |
| 2017-12-07 | 989 | 990 | 985 | 985 | 2,300 | 985 |
| 2017-12-06 | 986 | 999 | 986 | 986 | 900 | 986 |
| 2017-12-05 | 989 | 999 | 989 | 999 | 1,300 | 999 |
| 2017-12-04 | 986 | 986 | 982 | 984 | 2,900 | 984 |
| 2017-12-01 | 962 | 983 | 962 | 983 | 700 | 983 |
| 2017-11-30 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2017-11-29 | 968 | 986 | 968 | 986 | 800 | 986 |
| 2017-11-28 | 990 | 993 | 978 | 988 | 1,100 | 988 |
| 2017-11-27 | 990 | 992 | 972 | 990 | 2,500 | 990 |
| 2017-11-24 | 956 | 1,020 | 956 | 990 | 14,700 | 990 |
| 2017-11-22 | 940 | 946 | 939 | 946 | 2,100 | 946 |
| 2017-11-21 | 940 | 948 | 939 | 940 | 9,200 | 940 |
| 2017-11-20 | 969 | 969 | 969 | 969 | 600 | 969 |
| 2017-11-17 | 991 | 991 | 968 | 968 | 900 | 968 |
| 2017-11-16 | 969 | 978 | 964 | 978 | 1,600 | 978 |
| 2017-11-15 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2017-11-13 | 982 | 990 | 981 | 981 | 3,400 | 981 |
| 2017-11-10 | 960 | 982 | 960 | 982 | 1,000 | 982 |
| 2017-11-09 | 969 | 987 | 968 | 985 | 3,300 | 985 |
| 2017-11-08 | 962 | 965 | 962 | 965 | 1,000 | 965 |
| 2017-11-07 | 955 | 966 | 955 | 958 | 1,900 | 958 |
| 2017-11-06 | 955 | 956 | 955 | 955 | 2,400 | 955 |
| 2017-11-02 | 955 | 965 | 955 | 956 | 2,100 | 956 |
| 2017-11-01 | 962 | 962 | 956 | 956 | 1,100 | 956 |
| 2017-10-31 | 956 | 962 | 956 | 962 | 600 | 962 |
| 2017-10-30 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2017-10-27 | 955 | 957 | 946 | 946 | 700 | 946 |
| 2017-10-26 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2017-10-25 | 951 | 951 | 951 | 951 | 400 | 951 |
| 2017-10-24 | 944 | 955 | 944 | 955 | 900 | 955 |
| 2017-10-23 | 948 | 959 | 944 | 944 | 4,100 | 944 |
| 2017-10-19 | 944 | 948 | 943 | 948 | 1,300 | 948 |
| 2017-10-18 | 961 | 961 | 944 | 945 | 2,300 | 945 |
| 2017-10-17 | 960 | 960 | 950 | 950 | 1,300 | 950 |
| 2017-10-16 | 960 | 969 | 960 | 969 | 1,300 | 969 |
| 2017-10-13 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2017-10-12 | 961 | 961 | 961 | 961 | 200 | 961 |
| 2017-10-11 | 970 | 972 | 959 | 961 | 2,400 | 961 |
| 2017-10-10 | 999 | 999 | 997 | 998 | 800 | 998 |
| 2017-10-05 | 1,000 | 1,000 | 980 | 999 | 1,100 | 999 |
| 2017-10-04 | 1,005 | 1,005 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2017-10-03 | 1,012 | 1,039 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2017-10-02 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2017-09-29 | 1,003 | 1,007 | 990 | 990 | 2,000 | 990 |
| 2017-09-28 | 1,000 | 1,005 | 1,000 | 1,005 | 3,300 | 1,005 |
| 2017-09-27 | 997 | 1,042 | 991 | 1,008 | 1,700 | 1,008 |
| 2017-09-26 | 499 | 499 | 491 | 491 | 8,000 | 982 |
| 2017-09-25 | 475 | 499 | 475 | 499 | 15,000 | 998 |
| 2017-09-20 | 475 | 475 | 470 | 470 | 5,000 | 940 |
| 2017-09-15 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-09-13 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2017-09-12 | 459 | 463 | 459 | 463 | 2,000 | 926 |
| 2017-09-11 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2017-09-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2017-09-07 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2017-09-05 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-09-01 | 460 | 465 | 460 | 465 | 4,000 | 930 |
| 2017-08-31 | 462 | 462 | 462 | 462 | 3,000 | 924 |
| 2017-08-28 | 470 | 470 | 470 | 470 | 8,000 | 940 |
| 2017-08-24 | 473 | 473 | 473 | 473 | 6,000 | 946 |
| 2017-08-23 | 469 | 474 | 468 | 474 | 5,000 | 948 |
| 2017-08-22 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2017-08-21 | 480 | 480 | 474 | 474 | 6,000 | 948 |
| 2017-08-18 | 477 | 477 | 476 | 476 | 3,000 | 952 |
| 2017-08-15 | 481 | 483 | 476 | 477 | 4,000 | 954 |
| 2017-08-14 | 470 | 475 | 470 | 475 | 5,000 | 950 |
| 2017-08-10 | 481 | 514 | 481 | 514 | 17,000 | 1,028 |
| 2017-08-09 | 476 | 477 | 476 | 477 | 4,000 | 954 |
| 2017-08-07 | 475 | 475 | 471 | 471 | 4,000 | 942 |
| 2017-08-04 | 470 | 470 | 468 | 468 | 3,000 | 936 |
| 2017-08-03 | 475 | 475 | 474 | 474 | 5,000 | 948 |
| 2017-08-02 | 474 | 474 | 474 | 474 | 6,000 | 948 |
| 2017-08-01 | 499 | 499 | 490 | 490 | 5,000 | 980 |
| 2017-07-31 | 508 | 508 | 504 | 504 | 2,000 | 1,008 |
| 2017-07-28 | 501 | 502 | 501 | 501 | 3,000 | 1,002 |
| 2017-07-27 | 490 | 501 | 490 | 501 | 10,000 | 1,002 |
| 2017-07-26 | 489 | 490 | 489 | 490 | 3,000 | 980 |
| 2017-07-25 | 481 | 487 | 481 | 487 | 3,000 | 974 |
| 2017-07-21 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2017-07-20 | 481 | 485 | 481 | 485 | 2,000 | 970 |
| 2017-07-19 | 488 | 488 | 488 | 488 | 2,000 | 976 |
| 2017-07-18 | 492 | 492 | 492 | 492 | 10,000 | 984 |
| 2017-07-14 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2017-07-13 | 495 | 495 | 490 | 490 | 8,000 | 980 |
| 2017-07-12 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2017-07-11 | 491 | 499 | 491 | 498 | 9,000 | 996 |
| 2017-07-10 | 498 | 498 | 490 | 490 | 2,000 | 980 |
| 2017-07-07 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2017-07-06 | 481 | 482 | 481 | 481 | 7,000 | 962 |
| 2017-07-05 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2017-07-04 | 491 | 491 | 489 | 489 | 3,000 | 978 |
| 2017-07-03 | 492 | 510 | 492 | 501 | 24,000 | 1,002 |
| 2017-06-30 | 482 | 494 | 482 | 492 | 15,000 | 984 |
| 2017-06-29 | 466 | 466 | 466 | 466 | 4,000 | 932 |
| 2017-06-28 | 472 | 472 | 466 | 466 | 2,000 | 932 |
| 2017-06-27 | 472 | 472 | 466 | 466 | 2,000 | 932 |
| 2017-06-26 | 470 | 470 | 463 | 464 | 10,000 | 928 |
| 2017-06-23 | 471 | 478 | 466 | 478 | 4,000 | 956 |
| 2017-06-22 | 470 | 471 | 470 | 470 | 4,000 | 940 |
| 2017-06-21 | 470 | 470 | 465 | 465 | 3,000 | 930 |
| 2017-06-20 | 469 | 469 | 468 | 469 | 4,000 | 938 |
| 2017-06-19 | 468 | 471 | 463 | 466 | 5,000 | 932 |
| 2017-06-16 | 473 | 473 | 460 | 460 | 6,000 | 920 |
| 2017-06-15 | 473 | 473 | 467 | 467 | 8,000 | 934 |
| 2017-06-14 | 470 | 478 | 470 | 478 | 3,000 | 956 |
| 2017-06-13 | 480 | 480 | 475 | 475 | 4,000 | 950 |
| 2017-06-12 | 480 | 485 | 480 | 482 | 3,000 | 964 |
| 2017-06-09 | 470 | 486 | 466 | 485 | 8,000 | 970 |
| 2017-06-08 | 469 | 476 | 467 | 467 | 4,000 | 934 |
| 2017-06-07 | 484 | 486 | 468 | 477 | 26,000 | 954 |
| 2017-06-06 | 485 | 492 | 484 | 492 | 5,000 | 984 |
| 2017-06-05 | 482 | 487 | 482 | 487 | 4,000 | 974 |
| 2017-06-02 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2017-06-01 | 485 | 493 | 485 | 493 | 2,000 | 986 |
| 2017-05-31 | 479 | 479 | 476 | 478 | 3,000 | 956 |
| 2017-05-30 | 505 | 505 | 479 | 479 | 3,000 | 958 |
| 2017-05-29 | 508 | 508 | 500 | 505 | 3,000 | 1,010 |
| 2017-05-26 | 505 | 508 | 501 | 508 | 9,000 | 1,016 |
| 2017-05-25 | 504 | 504 | 504 | 504 | 4,000 | 1,008 |
| 2017-05-24 | 483 | 494 | 483 | 494 | 7,000 | 988 |
| 2017-05-23 | 487 | 487 | 485 | 485 | 2,000 | 970 |
| 2017-05-22 | 484 | 495 | 481 | 487 | 12,000 | 974 |
| 2017-05-19 | 482 | 486 | 482 | 486 | 4,000 | 972 |
| 2017-05-18 | 483 | 489 | 482 | 482 | 10,000 | 964 |
| 2017-05-17 | 490 | 490 | 486 | 486 | 5,000 | 972 |
| 2017-05-16 | 482 | 495 | 482 | 492 | 21,000 | 984 |
| 2017-05-15 | 466 | 493 | 466 | 480 | 8,000 | 960 |
| 2017-05-12 | 468 | 468 | 449 | 459 | 26,000 | 918 |
| 2017-05-11 | 459 | 513 | 453 | 468 | 140,000 | 936 |
| 2017-05-10 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2017-05-09 | 440 | 440 | 428 | 433 | 13,000 | 866 |
| 2017-05-08 | 437 | 440 | 437 | 440 | 5,000 | 880 |
| 2017-05-02 | 425 | 428 | 425 | 428 | 3,000 | 856 |
| 2017-05-01 | 433 | 433 | 425 | 425 | 2,000 | 850 |
| 2017-04-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2017-04-27 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2017-04-26 | 424 | 428 | 424 | 428 | 8,000 | 856 |
| 2017-04-25 | 425 | 430 | 422 | 422 | 19,000 | 844 |
| 2017-04-24 | 421 | 425 | 421 | 424 | 13,000 | 848 |
| 2017-04-21 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2017-04-20 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2017-04-19 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2017-04-14 | 416 | 436 | 416 | 436 | 13,000 | 872 |
| 2017-04-13 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2017-04-12 | 417 | 425 | 416 | 425 | 10,000 | 850 |
| 2017-04-11 | 425 | 425 | 416 | 420 | 7,000 | 840 |
| 2017-04-10 | 430 | 430 | 425 | 425 | 5,000 | 850 |
| 2017-04-07 | 400 | 431 | 400 | 409 | 41,000 | 818 |
| 2017-04-06 | 387 | 404 | 387 | 400 | 43,000 | 800 |
| 2017-04-05 | 382 | 382 | 381 | 381 | 3,000 | 762 |
| 2017-04-04 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2017-04-03 | 390 | 391 | 385 | 385 | 4,000 | 770 |
| 2017-03-31 | 394 | 394 | 382 | 382 | 7,000 | 764 |
| 2017-03-30 | 384 | 384 | 382 | 382 | 5,000 | 764 |
| 2017-03-29 | 389 | 391 | 389 | 390 | 6,000 | 780 |
| 2017-03-28 | 400 | 400 | 392 | 392 | 4,000 | 784 |
| 2017-03-27 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2017-03-24 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 2017-03-23 | 399 | 401 | 399 | 401 | 13,000 | 802 |
| 2017-03-22 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2017-03-17 | 400 | 400 | 391 | 391 | 9,000 | 782 |
| 2017-03-16 | 405 | 405 | 392 | 399 | 14,000 | 798 |
| 2017-03-15 | 414 | 414 | 413 | 413 | 4,000 | 826 |
| 2017-03-14 | 411 | 412 | 411 | 412 | 3,000 | 824 |
| 2017-03-13 | 430 | 437 | 414 | 414 | 6,000 | 828 |
| 2017-03-10 | 412 | 424 | 412 | 424 | 5,000 | 848 |
| 2017-03-09 | 400 | 424 | 400 | 424 | 39,000 | 848 |
| 2017-03-08 | 413 | 413 | 399 | 399 | 6,000 | 798 |
| 2017-03-07 | 399 | 402 | 399 | 402 | 3,000 | 804 |
| 2017-03-06 | 412 | 415 | 399 | 399 | 11,000 | 798 |
| 2017-03-03 | 385 | 410 | 385 | 410 | 40,000 | 820 |
| 2017-03-01 | 384 | 387 | 384 | 387 | 5,000 | 774 |
| 2017-02-28 | 388 | 388 | 385 | 385 | 4,000 | 770 |
| 2017-02-27 | 375 | 388 | 375 | 388 | 2,000 | 776 |
| 2017-02-24 | 385 | 388 | 380 | 380 | 11,000 | 760 |
| 2017-02-23 | 368 | 385 | 368 | 385 | 21,000 | 770 |
| 2017-02-22 | 360 | 361 | 360 | 360 | 4,000 | 720 |
| 2017-02-21 | 359 | 359 | 352 | 352 | 4,000 | 704 |
| 2017-02-17 | 351 | 351 | 351 | 351 | 3,000 | 702 |
| 2017-02-16 | 351 | 351 | 351 | 351 | 5,000 | 702 |
| 2017-02-15 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2017-02-14 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2017-02-10 | 362 | 362 | 354 | 354 | 4,000 | 708 |
| 2017-02-08 | 351 | 351 | 351 | 351 | 4,000 | 702 |
| 2017-02-07 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2017-02-06 | 365 | 365 | 358 | 358 | 4,000 | 716 |
| 2017-02-02 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2017-02-01 | 355 | 362 | 355 | 356 | 6,000 | 712 |
| 2017-01-31 | 362 | 362 | 355 | 355 | 3,000 | 710 |
| 2017-01-30 | 365 | 367 | 362 | 362 | 7,000 | 724 |
| 2017-01-26 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2017-01-25 | 367 | 367 | 357 | 361 | 6,000 | 722 |
| 2017-01-24 | 357 | 369 | 357 | 368 | 5,000 | 736 |
| 2017-01-23 | 371 | 371 | 357 | 361 | 8,000 | 722 |
| 2017-01-20 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2017-01-18 | 351 | 351 | 350 | 350 | 2,000 | 700 |
| 2017-01-17 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2017-01-16 | 361 | 361 | 359 | 359 | 5,000 | 718 |
| 2017-01-13 | 359 | 366 | 359 | 366 | 14,000 | 732 |
| 2017-01-12 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2017-01-11 | 372 | 380 | 363 | 380 | 10,000 | 760 |
| 2017-01-10 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2017-01-06 | 371 | 382 | 370 | 381 | 7,000 | 762 |
| 2017-01-04 | 375 | 383 | 365 | 375 | 7,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.5株