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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2006/12/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/12/27 | 997 | 1,060 | 997 | 1,060 | 5,000 |
| 2006/12/26 | 1,015 | 1,027 | 1,006 | 1,026 | 7,000 |
| 2006/12/25 | 1,140 | 1,190 | 1,027 | 1,027 | 37,000 |
| 2006/12/21 | 1,115 | 1,140 | 1,105 | 1,140 | 9,000 |
| 2006/12/20 | 1,145 | 1,150 | 1,113 | 1,145 | 13,000 |
| 2006/12/19 | 1,137 | 1,175 | 1,097 | 1,175 | 20,000 |
| 2006/12/18 | 1,174 | 1,174 | 1,157 | 1,157 | 7,000 |
| 2006/12/15 | 1,187 | 1,187 | 1,165 | 1,179 | 8,000 |
| 2006/12/14 | 1,194 | 1,194 | 1,162 | 1,187 | 17,000 |
| 2006/12/13 | 1,170 | 1,195 | 1,150 | 1,195 | 19,000 |
| 2006/12/11 | 1,187 | 1,195 | 1,170 | 1,189 | 12,000 |
| 2006/12/08 | 1,180 | 1,199 | 1,160 | 1,199 | 6,000 |
| 2006/12/07 | 1,195 | 1,200 | 1,190 | 1,191 | 6,000 |
| 2006/12/05 | 1,265 | 1,265 | 1,200 | 1,200 | 15,000 |
| 2006/12/04 | 1,180 | 1,280 | 1,180 | 1,269 | 29,000 |
| 2006/12/01 | 1,180 | 1,200 | 1,172 | 1,190 | 31,000 |
| 2006/11/30 | 1,198 | 1,200 | 1,180 | 1,200 | 10,000 |
| 2006/11/29 | 1,175 | 1,210 | 1,110 | 1,210 | 25,000 |
| 2006/11/28 | 1,199 | 1,199 | 1,179 | 1,180 | 3,000 |
| 2006/11/27 | 1,180 | 1,200 | 1,160 | 1,200 | 13,000 |
| 2006/11/24 | 1,179 | 1,180 | 1,140 | 1,180 | 16,000 |
| 2006/11/22 | 1,140 | 1,160 | 1,130 | 1,160 | 18,000 |
| 2006/11/21 | 1,120 | 1,145 | 1,120 | 1,145 | 13,000 |
| 2006/11/20 | 1,135 | 1,140 | 1,107 | 1,120 | 11,000 |
| 2006/11/17 | 1,096 | 1,120 | 1,096 | 1,120 | 8,000 |
| 2006/11/16 | 1,080 | 1,110 | 960 | 1,100 | 49,000 |
| 2006/11/15 | 1,235 | 1,240 | 1,030 | 1,060 | 123,000 |
| 2006/11/14 | 1,247 | 1,247 | 1,201 | 1,230 | 46,000 |
| 2006/11/13 | 1,200 | 1,260 | 1,191 | 1,259 | 51,000 |
| 2006/11/10 | 1,200 | 1,220 | 1,161 | 1,210 | 30,000 |
| 2006/11/09 | 1,190 | 1,200 | 1,150 | 1,200 | 18,000 |
| 2006/11/08 | 1,200 | 1,210 | 1,149 | 1,180 | 45,000 |
| 2006/11/07 | 1,150 | 1,198 | 1,100 | 1,197 | 41,000 |
| 2006/11/06 | 1,170 | 1,239 | 1,162 | 1,190 | 77,000 |
| 2006/11/02 | 1,090 | 1,200 | 1,060 | 1,162 | 58,000 |
| 2006/11/01 | 1,030 | 1,140 | 1,010 | 1,100 | 87,000 |
| 2006/10/31 | 1,010 | 1,020 | 971 | 1,010 | 16,000 |
| 2006/10/30 | 989 | 1,050 | 989 | 1,010 | 40,000 |
| 2006/10/27 | 980 | 999 | 965 | 990 | 21,000 |
| 2006/10/26 | 1,010 | 1,010 | 971 | 975 | 31,000 |
| 2006/10/25 | 996 | 1,000 | 937 | 1,000 | 34,000 |
| 2006/10/24 | 1,020 | 1,030 | 985 | 996 | 11,000 |
| 2006/10/23 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 |
| 2006/10/20 | 1,060 | 1,090 | 1,060 | 1,080 | 48,000 |
| 2006/10/19 | 980 | 1,060 | 980 | 1,060 | 34,000 |
| 2006/10/18 | 970 | 1,010 | 965 | 980 | 46,000 |
| 2006/10/17 | 940 | 999 | 940 | 998 | 41,000 |
| 2006/10/16 | 900 | 965 | 900 | 935 | 38,000 |
| 2006/10/13 | 820 | 910 | 820 | 900 | 29,000 |
| 2006/10/12 | 810 | 830 | 780 | 830 | 14,000 |
| 2006/10/11 | 870 | 880 | 800 | 830 | 26,000 |
| 2006/10/10 | 909 | 909 | 890 | 890 | 13,000 |
| 2006/10/06 | 917 | 918 | 890 | 916 | 26,000 |
| 2006/10/05 | 920 | 920 | 895 | 920 | 27,000 |
| 2006/10/04 | 930 | 940 | 910 | 920 | 34,000 |
| 2006/10/03 | 850 | 930 | 850 | 930 | 38,000 |
| 2006/10/02 | 840 | 850 | 835 | 850 | 21,000 |
| 2006/09/29 | 810 | 830 | 785 | 820 | 41,000 |
| 2006/09/28 | 830 | 884 | 790 | 810 | 94,000 |
| 2006/09/27 | 725 | 820 | 725 | 820 | 82,000 |
| 2006/09/26 | 690 | 740 | 690 | 720 | 74,000 |
| 2006/09/25 | 654 | 720 | 654 | 685 | 50,000 |
| 2006/09/22 | 610 | 660 | 610 | 650 | 35,000 |
| 2006/09/21 | 575 | 610 | 575 | 610 | 8,000 |
| 2006/09/20 | 584 | 595 | 580 | 580 | 10,000 |
| 2006/09/19 | 600 | 600 | 550 | 580 | 26,000 |
| 2006/09/15 | 590 | 590 | 580 | 580 | 10,000 |
| 2006/09/14 | 600 | 630 | 590 | 590 | 23,000 |
| 2006/09/13 | 565 | 600 | 565 | 600 | 17,000 |
| 2006/09/12 | 556 | 560 | 556 | 560 | 2,000 |
| 2006/09/11 | 569 | 569 | 552 | 565 | 8,000 |
| 2006/09/08 | 540 | 560 | 540 | 560 | 21,000 |
| 2006/09/07 | 539 | 550 | 539 | 545 | 19,000 |
| 2006/09/06 | 528 | 530 | 528 | 530 | 17,000 |
| 2006/09/05 | 518 | 530 | 518 | 529 | 16,000 |
| 2006/09/04 | 508 | 518 | 508 | 518 | 4,000 |
| 2006/08/28 | 518 | 518 | 518 | 518 | 2,000 |
| 2006/08/24 | 521 | 524 | 521 | 524 | 2,000 |
| 2006/08/23 | 523 | 525 | 518 | 525 | 4,000 |
| 2006/08/22 | 494 | 515 | 494 | 515 | 15,000 |
| 2006/08/21 | 508 | 508 | 500 | 505 | 4,000 |
| 2006/08/18 | 510 | 510 | 500 | 510 | 9,000 |
| 2006/08/17 | 520 | 520 | 520 | 520 | 6,000 |
| 2006/08/16 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/08/15 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/08/14 | 520 | 520 | 520 | 520 | 4,000 |
| 2006/08/11 | 519 | 520 | 519 | 520 | 6,000 |
| 2006/08/08 | 519 | 519 | 519 | 519 | 3,000 |
| 2006/08/07 | 500 | 519 | 500 | 519 | 6,000 |
| 2006/08/04 | 510 | 520 | 500 | 500 | 7,000 |
| 2006/08/02 | 503 | 512 | 503 | 512 | 2,000 |
| 2006/08/01 | 505 | 516 | 505 | 513 | 6,000 |
| 2006/07/31 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/07/28 | 517 | 517 | 517 | 517 | 2,000 |
| 2006/07/27 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/07/26 | 520 | 527 | 514 | 527 | 5,000 |
| 2006/07/25 | 529 | 530 | 529 | 530 | 9,000 |
| 2006/07/24 | 504 | 530 | 504 | 530 | 15,000 |
| 2006/07/21 | 499 | 514 | 499 | 514 | 11,000 |
| 2006/07/19 | 519 | 519 | 519 | 519 | 20,000 |
| 2006/07/18 | 520 | 520 | 520 | 520 | 10,000 |
| 2006/07/14 | 510 | 520 | 510 | 520 | 4,000 |
| 2006/07/13 | 501 | 520 | 500 | 520 | 6,000 |
| 2006/07/12 | 511 | 511 | 511 | 511 | 1,000 |
| 2006/07/11 | 514 | 519 | 511 | 519 | 4,000 |
| 2006/07/06 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/07/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/04 | 520 | 531 | 520 | 530 | 3,000 |
| 2006/07/03 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/06/28 | 541 | 620 | 540 | 550 | 38,000 |
| 2006/06/16 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/06/15 | 529 | 540 | 510 | 540 | 10,000 |
| 2006/06/14 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/06/12 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/06/09 | 518 | 536 | 518 | 536 | 4,000 |
| 2006/06/08 | 540 | 560 | 540 | 560 | 3,000 |
| 2006/06/07 | 515 | 538 | 510 | 538 | 5,000 |
| 2006/06/05 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/06/02 | 485 | 555 | 485 | 555 | 12,000 |
| 2006/05/31 | 569 | 577 | 569 | 577 | 2,000 |
| 2006/05/30 | 545 | 560 | 540 | 560 | 10,000 |
| 2006/05/29 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/05/23 | 570 | 570 | 550 | 569 | 5,000 |
| 2006/05/22 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/05/17 | 600 | 600 | 570 | 600 | 5,000 |
| 2006/05/15 | 590 | 605 | 588 | 605 | 4,000 |
| 2006/05/12 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/05/10 | 602 | 602 | 600 | 600 | 2,000 |
| 2006/05/09 | 603 | 605 | 603 | 605 | 2,000 |
| 2006/05/08 | 601 | 610 | 601 | 610 | 3,000 |
| 2006/05/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/04/28 | 612 | 612 | 600 | 600 | 4,000 |
| 2006/04/26 | 603 | 612 | 600 | 612 | 7,000 |
| 2006/04/25 | 611 | 625 | 611 | 620 | 3,000 |
| 2006/04/24 | 630 | 640 | 630 | 640 | 3,000 |
| 2006/04/21 | 614 | 614 | 614 | 614 | 3,000 |
| 2006/04/18 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/04/17 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/04/14 | 625 | 625 | 620 | 620 | 3,000 |
| 2006/04/13 | 645 | 645 | 635 | 635 | 5,000 |
| 2006/04/11 | 635 | 635 | 635 | 635 | 2,000 |
| 2006/04/10 | 640 | 650 | 640 | 640 | 6,000 |
| 2006/04/07 | 652 | 653 | 645 | 645 | 16,000 |
| 2006/04/06 | 653 | 653 | 653 | 653 | 1,000 |
| 2006/04/05 | 650 | 652 | 650 | 652 | 15,000 |
| 2006/04/04 | 650 | 650 | 650 | 650 | 8,000 |
| 2006/04/03 | 650 | 650 | 640 | 650 | 8,000 |
| 2006/03/29 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/03/28 | 662 | 662 | 662 | 662 | 1,000 |
| 2006/03/27 | 674 | 674 | 674 | 674 | 10,000 |
| 2006/03/24 | 640 | 645 | 630 | 645 | 4,000 |
| 2006/03/23 | 650 | 650 | 631 | 640 | 10,000 |
| 2006/03/22 | 628 | 650 | 628 | 650 | 5,000 |
| 2006/03/20 | 625 | 640 | 625 | 640 | 3,000 |
| 2006/03/14 | 638 | 640 | 638 | 640 | 3,000 |
| 2006/03/10 | 630 | 630 | 580 | 630 | 10,000 |
| 2006/03/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/03/06 | 646 | 646 | 640 | 640 | 2,000 |
| 2006/03/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/02/28 | 640 | 660 | 640 | 640 | 9,000 |
| 2006/02/27 | 640 | 650 | 640 | 640 | 4,000 |
| 2006/02/24 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/02/23 | 637 | 647 | 637 | 647 | 2,000 |
| 2006/02/20 | 637 | 637 | 637 | 637 | 1,000 |
| 2006/02/17 | 600 | 630 | 600 | 627 | 12,000 |
| 2006/02/16 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/02/15 | 670 | 670 | 650 | 650 | 4,000 |
| 2006/02/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/02/13 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/02/09 | 650 | 670 | 650 | 670 | 3,000 |
| 2006/02/08 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/02/07 | 650 | 650 | 640 | 650 | 6,000 |
| 2006/02/06 | 650 | 650 | 637 | 650 | 14,000 |
| 2006/02/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/02/02 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/02/01 | 645 | 650 | 640 | 650 | 4,000 |
| 2006/01/31 | 640 | 655 | 640 | 655 | 7,000 |
| 2006/01/30 | 650 | 660 | 631 | 645 | 11,000 |
| 2006/01/27 | 650 | 660 | 650 | 650 | 37,000 |
| 2006/01/26 | 650 | 650 | 630 | 650 | 6,000 |
| 2006/01/25 | 650 | 650 | 648 | 648 | 4,000 |
| 2006/01/23 | 620 | 628 | 620 | 620 | 6,000 |
| 2006/01/20 | 650 | 650 | 650 | 650 | 5,000 |
| 2006/01/19 | 632 | 660 | 610 | 650 | 15,000 |
| 2006/01/18 | 690 | 690 | 630 | 630 | 8,000 |
| 2006/01/17 | 701 | 718 | 692 | 692 | 19,000 |
| 2006/01/16 | 710 | 710 | 700 | 705 | 15,000 |
| 2006/01/13 | 699 | 707 | 695 | 706 | 10,000 |
| 2006/01/12 | 695 | 695 | 695 | 695 | 2,000 |
| 2006/01/11 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/01/10 | 700 | 708 | 695 | 708 | 9,000 |
| 2006/01/06 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/01/05 | 708 | 708 | 690 | 690 | 6,000 |
| 2006/01/04 | 708 | 708 | 708 | 708 | 6,000 |