6424 (株)高見沢サイバネティックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 914 | 932 | 904 | 931 | 4,900 | 931 |
| 2022-12-29 | 922 | 922 | 909 | 914 | 2,500 | 914 |
| 2022-12-28 | 916 | 916 | 901 | 901 | 2,500 | 901 |
| 2022-12-27 | 882 | 929 | 876 | 916 | 6,100 | 916 |
| 2022-12-26 | 900 | 901 | 891 | 897 | 1,100 | 897 |
| 2022-12-23 | 880 | 891 | 875 | 891 | 3,500 | 891 |
| 2022-12-22 | 874 | 888 | 874 | 876 | 1,900 | 876 |
| 2022-12-21 | 867 | 883 | 867 | 874 | 1,900 | 874 |
| 2022-12-20 | 885 | 885 | 869 | 870 | 4,300 | 870 |
| 2022-12-19 | 910 | 910 | 881 | 881 | 800 | 881 |
| 2022-12-16 | 920 | 925 | 899 | 901 | 1,600 | 901 |
| 2022-12-15 | 928 | 931 | 905 | 920 | 5,500 | 920 |
| 2022-12-14 | 917 | 935 | 917 | 925 | 2,100 | 925 |
| 2022-12-13 | 880 | 907 | 880 | 907 | 1,500 | 907 |
| 2022-12-12 | 873 | 880 | 858 | 870 | 3,400 | 870 |
| 2022-12-09 | 845 | 878 | 841 | 874 | 2,300 | 874 |
| 2022-12-08 | 855 | 855 | 841 | 845 | 2,300 | 845 |
| 2022-12-07 | 891 | 900 | 845 | 860 | 6,200 | 860 |
| 2022-12-06 | 885 | 904 | 885 | 891 | 1,700 | 891 |
| 2022-12-05 | 873 | 928 | 872 | 895 | 4,900 | 895 |
| 2022-12-02 | 920 | 940 | 868 | 874 | 13,300 | 874 |
| 2022-12-01 | 851 | 998 | 851 | 940 | 60,400 | 940 |
| 2022-11-30 | 830 | 848 | 821 | 848 | 2,300 | 848 |
| 2022-11-29 | 809 | 818 | 800 | 818 | 7,700 | 818 |
| 2022-11-28 | 806 | 808 | 804 | 808 | 2,500 | 808 |
| 2022-11-25 | 803 | 806 | 800 | 806 | 4,600 | 806 |
| 2022-11-24 | 793 | 802 | 793 | 800 | 2,800 | 800 |
| 2022-11-22 | 782 | 782 | 781 | 781 | 1,200 | 781 |
| 2022-11-21 | 781 | 794 | 781 | 782 | 800 | 782 |
| 2022-11-18 | 780 | 781 | 766 | 781 | 800 | 781 |
| 2022-11-17 | 780 | 780 | 772 | 772 | 400 | 772 |
| 2022-11-16 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-11-15 | 796 | 796 | 781 | 794 | 1,000 | 794 |
| 2022-11-14 | 794 | 798 | 788 | 788 | 1,300 | 788 |
| 2022-11-11 | 779 | 780 | 779 | 780 | 500 | 780 |
| 2022-11-10 | 772 | 778 | 772 | 778 | 300 | 778 |
| 2022-11-09 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-11-08 | 771 | 772 | 771 | 772 | 800 | 772 |
| 2022-11-07 | 769 | 776 | 769 | 771 | 1,100 | 771 |
| 2022-11-04 | 756 | 758 | 756 | 758 | 200 | 758 |
| 2022-11-02 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-11-01 | 770 | 770 | 755 | 755 | 800 | 755 |
| 2022-10-31 | 743 | 743 | 743 | 743 | 400 | 743 |
| 2022-10-28 | 745 | 750 | 743 | 743 | 600 | 743 |
| 2022-10-27 | 754 | 759 | 741 | 741 | 800 | 741 |
| 2022-10-26 | 754 | 760 | 754 | 760 | 200 | 760 |
| 2022-10-25 | 770 | 770 | 755 | 768 | 900 | 768 |
| 2022-10-24 | 766 | 804 | 764 | 764 | 2,300 | 764 |
| 2022-10-21 | 760 | 777 | 760 | 766 | 500 | 766 |
| 2022-10-20 | 756 | 758 | 756 | 758 | 200 | 758 |
| 2022-10-19 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-10-18 | 774 | 774 | 759 | 770 | 900 | 770 |
| 2022-10-17 | 766 | 778 | 766 | 778 | 900 | 778 |
| 2022-10-14 | 763 | 781 | 763 | 766 | 600 | 766 |
| 2022-10-13 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-10-12 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-10-11 | 746 | 746 | 746 | 746 | 200 | 746 |
| 2022-10-07 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2022-10-06 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2022-10-05 | - | - | - | 731 | - | 731 |
| 2022-10-04 | 735 | 735 | 731 | 731 | 200 | 731 |
| 2022-10-03 | - | - | - | 731 | - | 731 |
| 2022-09-30 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2022-09-29 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2022-09-28 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-09-27 | 716 | 716 | 716 | 716 | 200 | 716 |
| 2022-09-26 | 721 | 721 | 715 | 715 | 800 | 715 |
| 2022-09-22 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2022-09-21 | 732 | 735 | 732 | 735 | 200 | 735 |
| 2022-09-20 | 749 | 749 | 740 | 740 | 1,300 | 740 |
| 2022-09-16 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2022-09-15 | 747 | 747 | 747 | 747 | 200 | 747 |
| 2022-09-14 | 749 | 749 | 746 | 747 | 500 | 747 |
| 2022-09-13 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2022-09-12 | - | - | - | 777 | - | 777 |
| 2022-09-09 | 778 | 778 | 777 | 777 | 400 | 777 |
| 2022-09-08 | 775 | 775 | 746 | 750 | 1,900 | 750 |
| 2022-09-07 | 818 | 818 | 742 | 755 | 7,900 | 755 |
| 2022-09-06 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2022-09-05 | 735 | 735 | 726 | 726 | 600 | 726 |
| 2022-09-02 | 733 | 733 | 721 | 721 | 900 | 721 |
| 2022-09-01 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2022-08-31 | 726 | 726 | 724 | 724 | 200 | 724 |
| 2022-08-30 | 741 | 741 | 726 | 728 | 600 | 728 |
| 2022-08-29 | 743 | 743 | 743 | 743 | 900 | 743 |
| 2022-08-26 | - | - | - | 743 | - | 743 |
| 2022-08-25 | - | - | - | 743 | - | 743 |
| 2022-08-24 | 754 | 754 | 743 | 743 | 700 | 743 |
| 2022-08-23 | 730 | 730 | 726 | 726 | 300 | 726 |
| 2022-08-22 | 731 | 731 | 730 | 730 | 400 | 730 |
| 2022-08-19 | 726 | 735 | 726 | 735 | 1,500 | 735 |
| 2022-08-18 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2022-08-17 | 735 | 746 | 726 | 726 | 800 | 726 |
| 2022-08-16 | 736 | 736 | 722 | 722 | 400 | 722 |
| 2022-08-15 | 734 | 748 | 708 | 748 | 2,000 | 748 |
| 2022-08-12 | 760 | 770 | 760 | 770 | 1,200 | 770 |
| 2022-08-10 | 741 | 750 | 740 | 750 | 400 | 750 |
| 2022-08-09 | - | - | - | 765 | - | 765 |
| 2022-08-08 | 765 | 765 | 765 | 765 | 1,100 | 765 |
| 2022-08-05 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2022-08-04 | - | - | - | 765 | - | 765 |
| 2022-08-03 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2022-08-02 | - | - | - | 771 | - | 771 |
| 2022-08-01 | - | - | - | 771 | - | 771 |
| 2022-07-29 | 771 | 771 | 771 | 771 | 800 | 771 |
| 2022-07-28 | 760 | 772 | 760 | 771 | 1,200 | 771 |
| 2022-07-27 | 750 | 760 | 749 | 760 | 1,000 | 760 |
| 2022-07-26 | 747 | 750 | 747 | 750 | 900 | 750 |
| 2022-07-25 | 746 | 747 | 732 | 738 | 5,700 | 738 |
| 2022-07-22 | 750 | 750 | 746 | 746 | 400 | 746 |
| 2022-07-21 | 748 | 748 | 746 | 746 | 500 | 746 |
| 2022-07-20 | 747 | 747 | 742 | 746 | 1,100 | 746 |
| 2022-07-19 | 740 | 746 | 740 | 741 | 500 | 741 |
| 2022-07-15 | 720 | 731 | 720 | 731 | 1,400 | 731 |
| 2022-07-14 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2022-07-13 | 715 | 715 | 711 | 711 | 800 | 711 |
| 2022-07-12 | 718 | 718 | 711 | 712 | 900 | 712 |
| 2022-07-11 | 725 | 729 | 710 | 717 | 2,800 | 717 |
| 2022-07-08 | 798 | 798 | 737 | 740 | 5,200 | 740 |
| 2022-07-07 | 711 | 783 | 711 | 783 | 7,000 | 783 |
| 2022-07-06 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-07-05 | - | - | - | 701 | - | 701 |
| 2022-07-04 | 702 | 702 | 701 | 701 | 400 | 701 |
| 2022-07-01 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-06-30 | - | - | - | 700 | - | 700 |
| 2022-06-29 | - | - | - | 700 | - | 700 |
| 2022-06-28 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-06-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2022-06-24 | 706 | 708 | 705 | 705 | 600 | 705 |
| 2022-06-23 | 705 | 740 | 699 | 703 | 2,200 | 703 |
| 2022-06-22 | - | - | - | 710 | - | 710 |
| 2022-06-21 | 717 | 717 | 710 | 710 | 300 | 710 |
| 2022-06-20 | 706 | 715 | 698 | 715 | 1,700 | 715 |
| 2022-06-17 | 713 | 715 | 704 | 704 | 2,000 | 704 |
| 2022-06-16 | 709 | 709 | 709 | 709 | 400 | 709 |
| 2022-06-15 | - | - | - | 710 | - | 710 |
| 2022-06-14 | - | - | - | 710 | - | 710 |
| 2022-06-13 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2022-06-10 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2022-06-09 | - | - | - | 717 | - | 717 |
| 2022-06-08 | 710 | 717 | 710 | 717 | 600 | 717 |
| 2022-06-07 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2022-06-06 | 705 | 710 | 705 | 710 | 200 | 710 |
| 2022-06-03 | - | - | - | 705 | - | 705 |
| 2022-06-02 | - | - | - | 705 | - | 705 |
| 2022-06-01 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2022-05-31 | 710 | 710 | 705 | 705 | 200 | 705 |
| 2022-05-30 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2022-05-27 | 690 | 690 | 686 | 686 | 300 | 686 |
| 2022-05-26 | 700 | 700 | 688 | 688 | 200 | 688 |
| 2022-05-25 | - | - | - | 694 | - | 694 |
| 2022-05-24 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2022-05-23 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2022-05-20 | 689 | 694 | 688 | 694 | 300 | 694 |
| 2022-05-19 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2022-05-18 | 685 | 693 | 683 | 693 | 500 | 693 |
| 2022-05-17 | 693 | 693 | 683 | 688 | 500 | 688 |
| 2022-05-16 | 682 | 682 | 671 | 681 | 700 | 681 |
| 2022-05-13 | 706 | 721 | 681 | 681 | 1,300 | 681 |
| 2022-05-12 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2022-05-11 | 675 | 685 | 675 | 685 | 200 | 685 |
| 2022-05-10 | 729 | 729 | 685 | 685 | 1,500 | 685 |
| 2022-05-09 | 715 | 715 | 714 | 714 | 400 | 714 |
| 2022-05-06 | 713 | 713 | 713 | 713 | 400 | 713 |
| 2022-05-02 | 725 | 725 | 705 | 712 | 600 | 712 |
| 2022-04-28 | 690 | 701 | 690 | 701 | 1,000 | 701 |
| 2022-04-27 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2022-04-26 | 694 | 694 | 690 | 690 | 1,800 | 690 |
| 2022-04-25 | 697 | 697 | 697 | 697 | 700 | 697 |
| 2022-04-22 | 703 | 709 | 703 | 709 | 400 | 709 |
| 2022-04-21 | 718 | 719 | 711 | 718 | 800 | 718 |
| 2022-04-20 | 700 | 701 | 700 | 701 | 400 | 701 |
| 2022-04-19 | 704 | 711 | 701 | 701 | 2,300 | 701 |
| 2022-04-18 | 702 | 711 | 702 | 711 | 700 | 711 |
| 2022-04-15 | - | - | - | 721 | - | 721 |
| 2022-04-14 | - | - | - | 721 | - | 721 |
| 2022-04-13 | 727 | 727 | 721 | 721 | 400 | 721 |
| 2022-04-12 | 732 | 732 | 717 | 717 | 300 | 717 |
| 2022-04-11 | 746 | 746 | 712 | 712 | 800 | 712 |
| 2022-04-08 | 743 | 743 | 737 | 737 | 200 | 737 |
| 2022-04-07 | 750 | 750 | 715 | 715 | 700 | 715 |
| 2022-04-06 | 749 | 753 | 730 | 750 | 6,700 | 750 |
| 2022-04-05 | 706 | 707 | 706 | 706 | 1,000 | 706 |
| 2022-04-04 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2022-04-01 | 720 | 720 | 711 | 711 | 600 | 711 |
| 2022-03-31 | 718 | 720 | 718 | 720 | 600 | 720 |
| 2022-03-30 | 717 | 720 | 717 | 718 | 600 | 718 |
| 2022-03-29 | 725 | 730 | 724 | 729 | 1,100 | 729 |
| 2022-03-28 | 728 | 728 | 723 | 724 | 600 | 724 |
| 2022-03-25 | 690 | 714 | 690 | 713 | 1,200 | 713 |
| 2022-03-24 | - | - | - | 690 | - | 690 |
| 2022-03-23 | 696 | 696 | 690 | 690 | 200 | 690 |
| 2022-03-22 | 686 | 695 | 686 | 686 | 600 | 686 |
| 2022-03-18 | 679 | 686 | 679 | 686 | 500 | 686 |
| 2022-03-17 | 669 | 676 | 669 | 676 | 400 | 676 |
| 2022-03-16 | 671 | 671 | 664 | 669 | 800 | 669 |
| 2022-03-15 | 673 | 673 | 663 | 671 | 2,300 | 671 |
| 2022-03-14 | 656 | 666 | 656 | 666 | 900 | 666 |
| 2022-03-11 | - | - | - | 665 | - | 665 |
| 2022-03-10 | 660 | 665 | 660 | 665 | 400 | 665 |
| 2022-03-09 | 662 | 663 | 659 | 661 | 900 | 661 |
| 2022-03-08 | 653 | 663 | 653 | 663 | 1,800 | 663 |
| 2022-03-07 | 680 | 680 | 666 | 666 | 1,700 | 666 |
| 2022-03-04 | 676 | 681 | 676 | 681 | 900 | 681 |
| 2022-03-03 | - | - | - | 681 | - | 681 |
| 2022-03-02 | 686 | 686 | 678 | 681 | 1,600 | 681 |
| 2022-03-01 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-02-28 | 688 | 691 | 688 | 690 | 1,200 | 690 |
| 2022-02-25 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-02-24 | 681 | 689 | 675 | 685 | 1,900 | 685 |
| 2022-02-22 | 689 | 690 | 679 | 685 | 3,200 | 685 |
| 2022-02-21 | 706 | 706 | 698 | 698 | 2,000 | 698 |
| 2022-02-18 | 704 | 710 | 704 | 710 | 400 | 710 |
| 2022-02-17 | 736 | 736 | 728 | 728 | 1,100 | 728 |
| 2022-02-16 | 716 | 717 | 706 | 706 | 2,600 | 706 |
| 2022-02-15 | 731 | 731 | 716 | 716 | 300 | 716 |
| 2022-02-14 | 707 | 742 | 704 | 731 | 2,100 | 731 |
| 2022-02-10 | 715 | 715 | 706 | 707 | 2,000 | 707 |
| 2022-02-09 | 708 | 711 | 708 | 711 | 600 | 711 |
| 2022-02-08 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-02-07 | 710 | 710 | 700 | 701 | 2,300 | 701 |
| 2022-02-04 | 710 | 710 | 703 | 709 | 500 | 709 |
| 2022-02-03 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2022-02-02 | 705 | 715 | 704 | 714 | 1,200 | 714 |
| 2022-02-01 | 706 | 712 | 706 | 712 | 1,200 | 712 |
| 2022-01-31 | 700 | 705 | 699 | 702 | 3,500 | 702 |
| 2022-01-28 | 712 | 719 | 706 | 719 | 2,300 | 719 |
| 2022-01-27 | 723 | 724 | 700 | 712 | 3,000 | 712 |
| 2022-01-26 | 725 | 727 | 718 | 723 | 1,400 | 723 |
| 2022-01-25 | 719 | 735 | 715 | 728 | 3,200 | 728 |
| 2022-01-24 | 720 | 722 | 720 | 721 | 2,300 | 721 |
| 2022-01-21 | 724 | 740 | 719 | 719 | 1,600 | 719 |
| 2022-01-20 | 721 | 736 | 721 | 729 | 1,200 | 729 |
| 2022-01-19 | 722 | 731 | 720 | 720 | 1,600 | 720 |
| 2022-01-18 | 741 | 741 | 728 | 728 | 1,300 | 728 |
| 2022-01-17 | 730 | 736 | 720 | 736 | 3,300 | 736 |
| 2022-01-14 | 734 | 734 | 730 | 730 | 400 | 730 |
| 2022-01-13 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2022-01-12 | 732 | 733 | 732 | 733 | 500 | 733 |
| 2022-01-11 | 731 | 733 | 731 | 732 | 600 | 732 |
| 2022-01-07 | 727 | 735 | 725 | 731 | 1,900 | 731 |
| 2022-01-06 | 747 | 747 | 737 | 737 | 700 | 737 |
| 2022-01-05 | 742 | 747 | 736 | 745 | 1,800 | 745 |
| 2022-01-04 | 734 | 736 | 731 | 736 | 700 | 736 |
分割・併合履歴 ： [2017-09-27]1株→0.5株