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 |
|---|---|---|---|---|---|
| 2005/12/29 | 709 | 710 | 709 | 710 | 5,000 |
| 2005/12/28 | 692 | 692 | 691 | 691 | 5,000 |
| 2005/12/27 | 715 | 715 | 690 | 691 | 12,000 |
| 2005/12/26 | 715 | 720 | 715 | 720 | 4,000 |
| 2005/12/22 | 710 | 720 | 706 | 706 | 15,000 |
| 2005/12/21 | 731 | 731 | 701 | 705 | 12,000 |
| 2005/12/20 | 702 | 732 | 702 | 731 | 10,000 |
| 2005/12/19 | 731 | 731 | 700 | 700 | 10,000 |
| 2005/12/16 | 802 | 811 | 730 | 731 | 64,000 |
| 2005/12/15 | 690 | 790 | 690 | 790 | 100,000 |
| 2005/12/14 | 695 | 700 | 690 | 690 | 6,000 |
| 2005/12/13 | 680 | 690 | 680 | 690 | 28,000 |
| 2005/12/12 | 663 | 680 | 663 | 680 | 6,000 |
| 2005/12/09 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/12/08 | 650 | 650 | 645 | 647 | 9,000 |
| 2005/12/07 | 655 | 675 | 655 | 675 | 3,000 |
| 2005/12/06 | 660 | 665 | 655 | 655 | 5,000 |
| 2005/12/05 | 652 | 659 | 650 | 650 | 5,000 |
| 2005/12/02 | 660 | 660 | 641 | 650 | 5,000 |
| 2005/12/01 | 636 | 641 | 636 | 641 | 5,000 |
| 2005/11/30 | 650 | 650 | 640 | 645 | 8,000 |
| 2005/11/29 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/11/28 | 703 | 710 | 680 | 680 | 14,000 |
| 2005/11/25 | 705 | 705 | 690 | 700 | 17,000 |
| 2005/11/24 | 630 | 709 | 615 | 695 | 22,000 |
| 2005/11/22 | 655 | 655 | 625 | 625 | 3,000 |
| 2005/11/21 | 660 | 660 | 635 | 635 | 14,000 |
| 2005/11/18 | 690 | 690 | 660 | 660 | 8,000 |
| 2005/11/17 | 689 | 689 | 680 | 680 | 2,000 |
| 2005/11/16 | 690 | 690 | 689 | 690 | 3,000 |
| 2005/11/15 | 679 | 694 | 679 | 690 | 7,000 |
| 2005/11/14 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/11/11 | 650 | 651 | 650 | 651 | 4,000 |
| 2005/11/10 | 645 | 651 | 645 | 651 | 2,000 |
| 2005/11/08 | 660 | 660 | 650 | 650 | 3,000 |
| 2005/11/07 | 660 | 664 | 650 | 664 | 5,000 |
| 2005/11/04 | 645 | 654 | 631 | 654 | 5,000 |
| 2005/11/02 | 661 | 661 | 661 | 661 | 2,000 |
| 2005/11/01 | 650 | 650 | 641 | 641 | 2,000 |
| 2005/10/31 | 671 | 671 | 650 | 650 | 4,000 |
| 2005/10/28 | 641 | 641 | 640 | 641 | 10,000 |
| 2005/10/27 | 645 | 659 | 640 | 640 | 5,000 |
| 2005/10/26 | 680 | 680 | 650 | 650 | 4,000 |
| 2005/10/25 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/10/24 | 693 | 693 | 650 | 650 | 21,000 |
| 2005/10/21 | 681 | 713 | 679 | 713 | 9,000 |
| 2005/10/20 | 705 | 705 | 700 | 700 | 4,000 |
| 2005/10/19 | 711 | 725 | 705 | 725 | 3,000 |
| 2005/10/18 | 730 | 730 | 720 | 720 | 43,000 |
| 2005/10/17 | 731 | 731 | 720 | 720 | 6,000 |
| 2005/10/14 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/10/12 | 733 | 734 | 733 | 734 | 4,000 |
| 2005/10/11 | 731 | 760 | 731 | 760 | 8,000 |
| 2005/10/05 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/10/04 | 786 | 786 | 785 | 785 | 2,000 |
| 2005/09/30 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/09/29 | 750 | 775 | 750 | 775 | 8,000 |
| 2005/09/28 | 800 | 820 | 786 | 786 | 22,000 |
| 2005/09/27 | 835 | 835 | 790 | 807 | 54,000 |
| 2005/09/26 | 700 | 735 | 700 | 735 | 4,000 |
| 2005/09/22 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/09/21 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/09/20 | 700 | 700 | 682 | 700 | 5,000 |
| 2005/09/16 | 679 | 700 | 679 | 700 | 4,000 |
| 2005/09/15 | 731 | 731 | 710 | 710 | 8,000 |
| 2005/09/13 | 740 | 749 | 740 | 749 | 2,000 |
| 2005/09/09 | 740 | 740 | 730 | 740 | 7,000 |
| 2005/09/08 | 799 | 830 | 753 | 777 | 23,000 |
| 2005/09/07 | 766 | 830 | 761 | 790 | 41,000 |
| 2005/09/06 | 745 | 750 | 745 | 746 | 5,000 |
| 2005/09/05 | 725 | 740 | 725 | 739 | 3,000 |
| 2005/09/02 | 722 | 722 | 722 | 722 | 2,000 |
| 2005/09/01 | 740 | 740 | 720 | 722 | 10,000 |
| 2005/08/31 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/08/30 | 779 | 779 | 739 | 750 | 5,000 |
| 2005/08/29 | 780 | 780 | 780 | 780 | 2,000 |
| 2005/08/24 | 808 | 808 | 760 | 780 | 8,000 |
| 2005/08/23 | 788 | 788 | 788 | 788 | 5,000 |
| 2005/08/22 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/08/19 | 802 | 802 | 800 | 800 | 2,000 |
| 2005/08/18 | 800 | 820 | 800 | 802 | 5,000 |
| 2005/08/17 | 830 | 830 | 810 | 810 | 3,000 |
| 2005/08/15 | 830 | 850 | 830 | 850 | 30,000 |
| 2005/08/12 | 930 | 930 | 860 | 910 | 48,000 |
| 2005/08/11 | 820 | 900 | 820 | 900 | 47,000 |
| 2005/08/10 | 765 | 800 | 765 | 800 | 8,000 |
| 2005/08/09 | 800 | 800 | 757 | 758 | 10,000 |
| 2005/08/04 | 808 | 808 | 790 | 808 | 4,000 |
| 2005/08/03 | 807 | 807 | 781 | 805 | 20,000 |
| 2005/08/02 | 817 | 820 | 815 | 817 | 8,000 |
| 2005/08/01 | 866 | 866 | 817 | 818 | 7,000 |
| 2005/07/29 | 884 | 884 | 876 | 876 | 2,000 |
| 2005/07/28 | 894 | 895 | 894 | 894 | 10,000 |
| 2005/07/27 | 900 | 900 | 895 | 895 | 3,000 |
| 2005/07/26 | 870 | 890 | 869 | 890 | 12,000 |
| 2005/07/25 | 910 | 920 | 870 | 870 | 10,000 |
| 2005/07/22 | 905 | 910 | 900 | 910 | 8,000 |
| 2005/07/21 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/07/20 | 960 | 960 | 960 | 960 | 11,000 |
| 2005/07/19 | 950 | 960 | 950 | 950 | 3,000 |
| 2005/07/15 | 969 | 970 | 940 | 950 | 15,000 |
| 2005/07/14 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005/07/11 | 1,015 | 1,080 | 990 | 1,000 | 25,000 |
| 2005/07/08 | 935 | 1,030 | 935 | 1,015 | 57,000 |
| 2005/07/07 | 941 | 945 | 910 | 930 | 18,000 |
| 2005/07/06 | 1,000 | 1,000 | 945 | 945 | 12,000 |
| 2005/07/05 | 1,060 | 1,060 | 1,000 | 1,002 | 26,000 |
| 2005/07/04 | 1,150 | 1,150 | 1,040 | 1,060 | 4,000 |
| 2005/07/01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/06/30 | 1,160 | 1,190 | 1,140 | 1,180 | 9,000 |
| 2005/06/29 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2005/06/28 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/06/21 | 1,200 | 1,240 | 1,200 | 1,240 | 12,000 |
| 2005/06/20 | 1,280 | 1,280 | 1,220 | 1,260 | 11,000 |
| 2005/06/17 | 1,290 | 1,290 | 1,250 | 1,290 | 7,000 |
| 2005/06/14 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 |
| 2005/06/13 | 1,395 | 1,395 | 1,290 | 1,360 | 12,000 |
| 2005/06/09 | 1,399 | 1,399 | 1,399 | 1,399 | 4,000 |
| 2005/06/08 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 |
| 2005/06/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/05/31 | 1,340 | 1,470 | 1,340 | 1,470 | 29,000 |
| 2005/05/30 | 1,341 | 1,341 | 1,340 | 1,340 | 3,000 |
| 2005/05/27 | 1,300 | 1,340 | 1,299 | 1,340 | 6,000 |
| 2005/05/26 | 1,260 | 1,300 | 1,260 | 1,300 | 11,000 |
| 2005/05/25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2005/05/24 | 1,330 | 1,330 | 1,310 | 1,330 | 4,000 |
| 2005/05/23 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 2005/05/20 | 1,400 | 1,420 | 1,370 | 1,420 | 14,000 |
| 2005/05/19 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 |
| 2005/05/18 | 1,352 | 1,390 | 1,352 | 1,390 | 9,000 |
| 2005/05/17 | 1,500 | 1,500 | 1,385 | 1,390 | 13,000 |
| 2005/05/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/05/13 | 1,540 | 1,560 | 1,510 | 1,520 | 5,000 |
| 2005/05/12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2005/05/11 | 1,510 | 1,535 | 1,510 | 1,535 | 3,000 |
| 2005/05/10 | 1,580 | 1,580 | 1,535 | 1,535 | 9,000 |
| 2005/05/09 | 1,690 | 1,690 | 1,580 | 1,580 | 15,000 |
| 2005/05/06 | 1,634 | 1,700 | 1,620 | 1,690 | 28,000 |
| 2005/05/02 | 1,650 | 1,670 | 1,620 | 1,620 | 11,000 |
| 2005/04/28 | 1,590 | 1,645 | 1,590 | 1,645 | 8,000 |
| 2005/04/27 | 1,660 | 1,660 | 1,570 | 1,650 | 18,000 |
| 2005/04/26 | 1,699 | 1,699 | 1,600 | 1,660 | 40,000 |
| 2005/04/25 | 1,701 | 1,750 | 1,650 | 1,699 | 95,000 |
| 2005/04/22 | 1,492 | 1,672 | 1,492 | 1,672 | 95,000 |
| 2005/04/21 | 1,410 | 1,472 | 1,410 | 1,472 | 15,000 |
| 2005/04/20 | 1,396 | 1,450 | 1,389 | 1,450 | 17,000 |
| 2005/04/19 | 1,410 | 1,450 | 1,410 | 1,416 | 16,000 |
| 2005/04/18 | 1,391 | 1,430 | 1,380 | 1,430 | 11,000 |
| 2005/04/15 | 1,370 | 1,450 | 1,370 | 1,391 | 16,000 |
| 2005/04/14 | 1,370 | 1,380 | 1,300 | 1,370 | 24,000 |
| 2005/04/13 | 1,390 | 1,390 | 1,330 | 1,385 | 14,000 |
| 2005/04/12 | 1,509 | 1,509 | 1,380 | 1,425 | 17,000 |
| 2005/04/11 | 1,570 | 1,580 | 1,500 | 1,500 | 24,000 |
| 2005/04/08 | 1,470 | 1,560 | 1,470 | 1,550 | 35,000 |
| 2005/04/07 | 1,460 | 1,490 | 1,422 | 1,490 | 13,000 |
| 2005/04/06 | 1,500 | 1,530 | 1,450 | 1,480 | 43,000 |
| 2005/04/05 | 1,410 | 1,490 | 1,390 | 1,490 | 24,000 |
| 2005/04/04 | 1,480 | 1,480 | 1,370 | 1,410 | 45,000 |
| 2005/04/01 | 1,590 | 1,590 | 1,480 | 1,520 | 12,000 |
| 2005/03/31 | 1,546 | 1,600 | 1,540 | 1,590 | 21,000 |
| 2005/03/30 | 1,620 | 1,640 | 1,480 | 1,580 | 39,000 |
| 2005/03/29 | 1,520 | 1,645 | 1,450 | 1,645 | 47,000 |
| 2005/03/28 | 1,550 | 1,560 | 1,470 | 1,530 | 48,000 |
| 2005/03/25 | 1,560 | 1,650 | 1,480 | 1,600 | 134,000 |
| 2005/03/24 | 1,790 | 1,790 | 1,520 | 1,680 | 113,000 |
| 2005/03/23 | 1,860 | 1,890 | 1,700 | 1,820 | 93,000 |
| 2005/03/22 | 1,770 | 1,860 | 1,770 | 1,860 | 115,000 |
| 2005/03/18 | 1,586 | 1,750 | 1,586 | 1,740 | 105,000 |
| 2005/03/17 | 1,600 | 1,770 | 1,530 | 1,587 | 176,000 |
| 2005/03/16 | 1,415 | 1,615 | 1,388 | 1,580 | 117,000 |
| 2005/03/15 | 1,455 | 1,500 | 1,375 | 1,450 | 123,000 |
| 2005/03/14 | 1,240 | 1,435 | 1,230 | 1,435 | 174,000 |
| 2005/03/11 | 1,089 | 1,260 | 1,075 | 1,260 | 221,000 |
| 2005/03/10 | 1,010 | 1,065 | 995 | 1,060 | 83,000 |
| 2005/03/09 | 980 | 1,000 | 971 | 1,000 | 30,000 |
| 2005/03/08 | 980 | 1,000 | 941 | 1,000 | 66,000 |
| 2005/03/07 | 990 | 1,010 | 960 | 990 | 46,000 |
| 2005/03/04 | 995 | 1,025 | 970 | 1,020 | 100,000 |
| 2005/03/03 | 1,031 | 1,080 | 988 | 1,035 | 165,000 |
| 2005/03/02 | 960 | 1,030 | 954 | 1,030 | 320,000 |
| 2005/03/01 | 810 | 930 | 810 | 930 | 192,000 |
| 2005/02/28 | 771 | 830 | 760 | 830 | 105,000 |
| 2005/02/25 | 810 | 900 | 760 | 771 | 322,000 |
| 2005/02/24 | 740 | 800 | 730 | 800 | 198,000 |
| 2005/02/23 | 590 | 700 | 590 | 700 | 229,000 |
| 2005/02/22 | 580 | 611 | 579 | 600 | 39,000 |
| 2005/02/21 | 550 | 580 | 550 | 580 | 10,000 |
| 2005/02/18 | 539 | 550 | 539 | 550 | 13,000 |
| 2005/02/17 | 560 | 575 | 510 | 540 | 43,000 |
| 2005/02/16 | 555 | 560 | 550 | 550 | 34,000 |
| 2005/02/15 | 540 | 560 | 540 | 555 | 41,000 |
| 2005/02/14 | 518 | 595 | 518 | 560 | 51,000 |
| 2005/02/10 | 510 | 510 | 510 | 510 | 5,000 |
| 2005/02/09 | 500 | 519 | 500 | 505 | 14,000 |
| 2005/02/08 | 485 | 500 | 485 | 500 | 10,000 |
| 2005/02/07 | 470 | 498 | 470 | 481 | 13,000 |
| 2005/02/04 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/02/02 | 500 | 500 | 470 | 495 | 6,000 |
| 2005/02/01 | 480 | 510 | 480 | 500 | 36,000 |
| 2005/01/31 | 495 | 500 | 482 | 482 | 8,000 |
| 2005/01/28 | 480 | 499 | 480 | 494 | 25,000 |
| 2005/01/27 | 450 | 480 | 450 | 480 | 24,000 |
| 2005/01/26 | 441 | 450 | 440 | 450 | 9,000 |
| 2005/01/25 | 435 | 440 | 435 | 440 | 6,000 |
| 2005/01/24 | 420 | 425 | 420 | 420 | 3,000 |
| 2005/01/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/01/20 | 435 | 435 | 430 | 430 | 3,000 |
| 2005/01/19 | 420 | 425 | 420 | 425 | 8,000 |
| 2005/01/18 | 414 | 419 | 414 | 419 | 5,000 |
| 2005/01/17 | 420 | 420 | 404 | 404 | 9,000 |
| 2005/01/14 | 405 | 405 | 401 | 401 | 3,000 |
| 2005/01/13 | 410 | 410 | 405 | 410 | 5,000 |
| 2005/01/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/01/11 | 400 | 400 | 392 | 400 | 7,000 |
| 2005/01/07 | 390 | 391 | 390 | 391 | 4,000 |
| 2005/01/06 | 391 | 391 | 390 | 390 | 3,000 |
| 2005/01/05 | 390 | 391 | 390 | 391 | 3,000 |