高見沢サイバネティックス(6424)の株価時系列情報
高見沢サイバネティックス(6424)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 478 | 478 | 458 | 463 | 5,000 |
| 2003/12/26 | 426 | 426 | 425 | 425 | 3,000 |
| 2003/12/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/12/22 | 440 | 440 | 425 | 425 | 2,000 |
| 2003/12/19 | 441 | 441 | 440 | 440 | 2,000 |
| 2003/12/18 | 460 | 460 | 441 | 441 | 2,000 |
| 2003/12/17 | 480 | 480 | 480 | 480 | 7,000 |
| 2003/12/16 | 460 | 480 | 460 | 480 | 2,000 |
| 2003/12/15 | 446 | 460 | 446 | 460 | 4,000 |
| 2003/12/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/12/05 | 460 | 460 | 460 | 460 | 4,000 |
| 2003/12/03 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/12/02 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/12/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/28 | 466 | 467 | 466 | 466 | 4,000 |
| 2003/11/26 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/11/25 | 412 | 412 | 412 | 412 | 2,000 |
| 2003/11/21 | 402 | 402 | 402 | 402 | 5,000 |
| 2003/11/19 | 470 | 470 | 450 | 450 | 3,000 |
| 2003/11/18 | 475 | 475 | 470 | 470 | 3,000 |
| 2003/11/17 | 500 | 500 | 490 | 490 | 3,000 |
| 2003/11/14 | 530 | 530 | 520 | 520 | 2,000 |
| 2003/11/13 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/11/12 | 540 | 540 | 535 | 535 | 2,000 |
| 2003/11/11 | 540 | 540 | 529 | 531 | 4,000 |
| 2003/11/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/11/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/11/05 | 590 | 590 | 580 | 580 | 5,000 |
| 2003/11/04 | 594 | 594 | 590 | 590 | 2,000 |
| 2003/10/30 | 599 | 599 | 599 | 599 | 3,000 |
| 2003/10/29 | 596 | 599 | 596 | 599 | 2,000 |
| 2003/10/27 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/10/24 | 530 | 538 | 500 | 500 | 5,000 |
| 2003/10/23 | 580 | 580 | 540 | 540 | 6,000 |
| 2003/10/22 | 580 | 590 | 580 | 590 | 3,000 |
| 2003/10/21 | 585 | 585 | 562 | 562 | 7,000 |
| 2003/10/17 | 600 | 620 | 580 | 580 | 14,000 |
| 2003/10/16 | 585 | 591 | 580 | 591 | 4,000 |
| 2003/10/15 | 610 | 610 | 575 | 575 | 11,000 |
| 2003/10/14 | 605 | 605 | 590 | 600 | 3,000 |
| 2003/10/10 | 645 | 650 | 580 | 580 | 23,000 |
| 2003/10/09 | 565 | 659 | 565 | 640 | 54,000 |
| 2003/10/08 | 550 | 559 | 545 | 559 | 6,000 |
| 2003/10/07 | 535 | 545 | 530 | 545 | 5,000 |
| 2003/10/06 | 510 | 565 | 510 | 565 | 4,000 |
| 2003/10/02 | 480 | 490 | 475 | 490 | 9,000 |
| 2003/10/01 | 475 | 485 | 475 | 480 | 3,000 |
| 2003/09/30 | 485 | 485 | 475 | 475 | 4,000 |
| 2003/09/29 | 495 | 495 | 480 | 480 | 7,000 |
| 2003/09/26 | 490 | 490 | 481 | 485 | 7,000 |
| 2003/09/22 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/09/19 | 500 | 530 | 500 | 530 | 4,000 |
| 2003/09/18 | 505 | 506 | 501 | 501 | 4,000 |
| 2003/09/17 | 520 | 549 | 520 | 549 | 3,000 |
| 2003/09/16 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/09/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/09 | 497 | 530 | 497 | 530 | 4,000 |
| 2003/09/05 | 560 | 560 | 543 | 543 | 9,000 |
| 2003/09/04 | 550 | 570 | 540 | 560 | 61,000 |
| 2003/09/03 | 500 | 500 | 490 | 490 | 3,000 |
| 2003/09/02 | 490 | 515 | 490 | 515 | 4,000 |
| 2003/09/01 | 500 | 501 | 500 | 500 | 3,000 |
| 2003/08/29 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/08/27 | 475 | 485 | 475 | 485 | 2,000 |
| 2003/08/22 | 520 | 520 | 515 | 515 | 3,000 |
| 2003/08/20 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/08/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/15 | 484 | 485 | 484 | 485 | 2,000 |
| 2003/08/14 | 485 | 490 | 485 | 485 | 5,000 |
| 2003/08/13 | 476 | 476 | 476 | 476 | 3,000 |
| 2003/08/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/08/11 | 454 | 460 | 454 | 460 | 2,000 |
| 2003/08/08 | 460 | 465 | 460 | 464 | 6,000 |
| 2003/08/07 | 461 | 461 | 461 | 461 | 3,000 |
| 2003/08/06 | 498 | 498 | 465 | 465 | 3,000 |
| 2003/08/05 | 510 | 515 | 500 | 500 | 6,000 |
| 2003/08/04 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/08/01 | 540 | 540 | 500 | 500 | 13,000 |
| 2003/07/31 | 600 | 600 | 528 | 540 | 60,000 |
| 2003/07/30 | 530 | 600 | 530 | 590 | 62,000 |
| 2003/07/29 | 430 | 500 | 430 | 500 | 32,000 |
| 2003/07/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/17 | 410 | 410 | 410 | 410 | 7,000 |
| 2003/07/16 | 411 | 411 | 410 | 410 | 8,000 |
| 2003/07/15 | 401 | 410 | 401 | 410 | 2,000 |
| 2003/07/11 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/07/10 | 401 | 401 | 400 | 400 | 3,000 |
| 2003/07/09 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/07/08 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/07 | 386 | 390 | 385 | 390 | 4,000 |
| 2003/07/04 | 371 | 371 | 370 | 370 | 2,000 |
| 2003/07/03 | 374 | 390 | 374 | 380 | 8,000 |
| 2003/07/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/01 | 368 | 375 | 368 | 370 | 9,000 |
| 2003/06/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/06/26 | 337 | 342 | 337 | 342 | 3,000 |
| 2003/06/25 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/06/17 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/13 | 312 | 348 | 312 | 348 | 14,000 |
| 2003/06/12 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/06/11 | 305 | 310 | 303 | 310 | 6,000 |
| 2003/06/10 | 312 | 312 | 310 | 310 | 2,000 |
| 2003/06/09 | 315 | 315 | 302 | 302 | 5,000 |
| 2003/06/06 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/06/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/04 | 323 | 323 | 300 | 310 | 14,000 |
| 2003/06/03 | 326 | 326 | 326 | 326 | 2,000 |
| 2003/05/30 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/05/29 | 309 | 310 | 309 | 310 | 3,000 |
| 2003/05/28 | 318 | 318 | 310 | 310 | 6,000 |
| 2003/05/27 | 325 | 325 | 318 | 318 | 4,000 |
| 2003/05/26 | 327 | 328 | 327 | 328 | 2,000 |
| 2003/05/23 | 310 | 310 | 306 | 310 | 8,000 |
| 2003/05/22 | 301 | 308 | 301 | 308 | 7,000 |
| 2003/05/21 | 305 | 310 | 301 | 301 | 7,000 |
| 2003/05/20 | 295 | 305 | 295 | 305 | 6,000 |
| 2003/05/19 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/05/16 | 305 | 305 | 300 | 300 | 4,000 |
| 2003/05/15 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/05/14 | 300 | 305 | 300 | 305 | 7,000 |
| 2003/05/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/05/12 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/05/08 | 280 | 300 | 280 | 300 | 2,000 |
| 2003/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/05/02 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/04/28 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/04/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/04/09 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/04/08 | 300 | 300 | 292 | 292 | 2,000 |
| 2003/04/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/31 | 279 | 279 | 279 | 279 | 4,000 |
| 2003/03/26 | 276 | 299 | 276 | 299 | 3,000 |
| 2003/03/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/03/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/04 | 271 | 271 | 270 | 270 | 2,000 |
| 2003/03/03 | 269 | 270 | 269 | 270 | 6,000 |
| 2003/02/28 | 256 | 269 | 256 | 269 | 2,000 |
| 2003/02/24 | 270 | 270 | 269 | 269 | 2,000 |
| 2003/02/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/06 | 270 | 270 | 265 | 265 | 4,000 |
| 2003/02/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/30 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/01/29 | 246 | 250 | 246 | 250 | 3,000 |
| 2003/01/28 | 233 | 235 | 233 | 235 | 2,000 |
| 2003/01/10 | 205 | 206 | 200 | 206 | 3,000 |
| 2003/01/09 | 220 | 230 | 220 | 230 | 4,000 |
| 2003/01/08 | 230 | 230 | 220 | 220 | 5,000 |
| 2003/01/07 | 228 | 230 | 228 | 230 | 13,000 |
| 2003/01/06 | 230 | 235 | 230 | 230 | 4,000 |