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 |
|---|---|---|---|---|---|
| 2010/12/30 | 202 | 202 | 202 | 202 | 3,000 |
| 2010/12/29 | 195 | 202 | 195 | 202 | 3,000 |
| 2010/12/28 | 0 | 0 | 0 | 195 | 0 |
| 2010/12/27 | 195 | 195 | 195 | 195 | 4,000 |
| 2010/12/24 | 0 | 0 | 0 | 207 | 0 |
| 2010/12/21 | 208 | 208 | 207 | 207 | 12,000 |
| 2010/12/20 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/12/17 | 199 | 207 | 199 | 207 | 10,000 |
| 2010/12/16 | 193 | 199 | 193 | 199 | 6,000 |
| 2010/12/15 | 183 | 192 | 183 | 192 | 3,000 |
| 2010/12/14 | 0 | 0 | 0 | 180 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 180 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 180 | 0 |
| 2010/12/09 | 178 | 180 | 178 | 180 | 4,000 |
| 2010/12/08 | 185 | 186 | 185 | 186 | 4,000 |
| 2010/12/07 | 0 | 0 | 0 | 187 | 0 |
| 2010/12/06 | 187 | 187 | 187 | 187 | 2,000 |
| 2010/12/03 | 190 | 190 | 187 | 187 | 4,000 |
| 2010/12/02 | 0 | 0 | 0 | 195 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 195 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 195 | 0 |
| 2010/11/29 | 195 | 195 | 195 | 195 | 4,000 |
| 2010/11/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 189 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 189 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 189 | 0 |
| 2010/11/19 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 187 | 0 |
| 2010/11/17 | 182 | 187 | 182 | 187 | 6,000 |
| 2010/11/16 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 200 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 200 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 200 | 0 |
| 2010/10/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2010/10/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 190 | 0 |
| 2010/10/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/05 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 218 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 218 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 218 | 0 |
| 2010/09/29 | 218 | 218 | 218 | 218 | 4,000 |
| 2010/09/28 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/09/27 | 211 | 211 | 211 | 211 | 2,000 |
| 2010/09/24 | 0 | 0 | 0 | 227 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 227 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 203 | 0 |
| 2010/09/17 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 232 | 0 |
| 2010/09/06 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 224 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 208 | 0 |
| 2010/09/01 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 219 | 0 |
| 2010/08/30 | 219 | 219 | 219 | 219 | 3,000 |
| 2010/08/27 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/08/26 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/08/25 | 0 | 0 | 0 | 234 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 234 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 234 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 234 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 226 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 226 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 226 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 210 | 0 |
| 2010/07/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/07/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 208 | 0 |
| 2010/07/26 | 210 | 210 | 208 | 208 | 2,000 |
| 2010/07/23 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/07/22 | 225 | 225 | 225 | 225 | 6,000 |
| 2010/07/21 | 214 | 225 | 212 | 225 | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 212 | 0 |
| 2010/07/16 | 212 | 212 | 212 | 212 | 3,000 |
| 2010/07/15 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/07/14 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/28 | 215 | 215 | 215 | 215 | 5,000 |
| 2010/06/25 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/23 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 224 | 0 |
| 2010/06/15 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 227 | 0 |
| 2010/06/02 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 227 | 0 |
| 2010/05/31 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/05/28 | 223 | 226 | 223 | 226 | 8,000 |
| 2010/05/27 | 0 | 0 | 0 | 223 | 0 |
| 2010/05/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/05/25 | 225 | 225 | 221 | 221 | 2,000 |
| 2010/05/24 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/05/21 | 0 | 0 | 0 | 239 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 239 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 239 | 0 |
| 2010/05/18 | 241 | 241 | 239 | 239 | 3,000 |
| 2010/05/17 | 0 | 0 | 0 | 265 | 0 |
| 2010/05/14 | 256 | 265 | 256 | 265 | 2,000 |
| 2010/05/13 | 272 | 272 | 272 | 272 | 3,000 |
| 2010/05/12 | 0 | 0 | 0 | 290 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 301 | 0 |
| 2010/05/10 | 245 | 301 | 245 | 301 | 6,000 |
| 2010/05/07 | 0 | 0 | 0 | 221 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 221 | 0 |
| 2010/04/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2010/04/28 | 229 | 229 | 229 | 229 | 3,000 |
| 2010/04/27 | 0 | 0 | 0 | 229 | 0 |
| 2010/04/26 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/04/23 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/04/22 | 243 | 243 | 240 | 240 | 4,000 |
| 2010/04/21 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 244 | 0 |
| 2010/04/19 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/04/16 | 260 | 260 | 244 | 244 | 2,000 |
| 2010/04/15 | 240 | 246 | 240 | 246 | 5,000 |
| 2010/04/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/04/13 | 238 | 239 | 231 | 239 | 4,000 |
| 2010/04/12 | 231 | 238 | 231 | 238 | 3,000 |
| 2010/04/09 | 0 | 0 | 0 | 231 | 0 |
| 2010/04/08 | 240 | 240 | 221 | 231 | 3,000 |
| 2010/04/07 | 273 | 275 | 260 | 260 | 12,000 |
| 2010/04/06 | 277 | 301 | 272 | 272 | 15,000 |
| 2010/04/05 | 194 | 221 | 194 | 221 | 5,000 |
| 2010/04/02 | 179 | 179 | 179 | 179 | 1,000 |
| 2010/04/01 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/03/31 | 178 | 178 | 175 | 178 | 6,000 |
| 2010/03/30 | 168 | 170 | 168 | 170 | 2,000 |
| 2010/03/29 | 165 | 170 | 165 | 167 | 3,000 |
| 2010/03/26 | 170 | 170 | 165 | 165 | 6,000 |
| 2010/03/24 | 157 | 165 | 157 | 165 | 4,000 |
| 2010/03/15 | 155 | 155 | 155 | 155 | 2,000 |
| 2010/03/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/03/09 | 156 | 156 | 156 | 156 | 1,000 |
| 2010/03/05 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/03/04 | 155 | 155 | 155 | 155 | 5,000 |
| 2010/03/01 | 155 | 155 | 155 | 155 | 5,000 |
| 2010/02/25 | 156 | 156 | 155 | 155 | 6,000 |
| 2010/02/24 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/02/19 | 154 | 155 | 154 | 155 | 5,000 |
| 2010/02/18 | 155 | 156 | 151 | 151 | 5,000 |
| 2010/02/16 | 152 | 152 | 152 | 152 | 1,000 |
| 2010/02/10 | 152 | 152 | 152 | 152 | 1,000 |
| 2010/02/09 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/02/05 | 175 | 175 | 157 | 157 | 4,000 |
| 2010/01/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/01/28 | 176 | 177 | 176 | 176 | 8,000 |
| 2010/01/27 | 179 | 180 | 176 | 176 | 4,000 |
| 2010/01/25 | 160 | 175 | 160 | 175 | 5,000 |
| 2010/01/20 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/01/14 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/01/13 | 168 | 168 | 158 | 158 | 2,000 |
| 2010/01/12 | 169 | 169 | 168 | 168 | 2,000 |
| 2010/01/08 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/01/06 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/01/04 | 152 | 153 | 150 | 150 | 5,000 |