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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,461 | 1,519 | 1,460 | 1,473 | 29,500 |
| 2018/12/27 | 1,528 | 1,535 | 1,473 | 1,482 | 23,500 |
| 2018/12/26 | 1,452 | 1,503 | 1,411 | 1,426 | 26,400 |
| 2018/12/25 | 1,389 | 1,528 | 1,389 | 1,418 | 30,900 |
| 2018/12/21 | 1,426 | 1,579 | 1,401 | 1,559 | 39,100 |
| 2018/12/20 | 1,523 | 1,538 | 1,403 | 1,418 | 23,500 |
| 2018/12/19 | 1,511 | 1,590 | 1,474 | 1,563 | 21,900 |
| 2018/12/18 | 1,560 | 1,600 | 1,468 | 1,505 | 30,100 |
| 2018/12/17 | 1,709 | 1,709 | 1,580 | 1,618 | 18,200 |
| 2018/12/14 | 1,724 | 1,741 | 1,705 | 1,709 | 8,000 |
| 2018/12/13 | 1,717 | 1,764 | 1,650 | 1,715 | 18,400 |
| 2018/12/12 | 1,591 | 1,736 | 1,591 | 1,715 | 32,100 |
| 2018/12/11 | 1,701 | 1,743 | 1,583 | 1,606 | 41,600 |
| 2018/12/10 | 1,736 | 1,823 | 1,665 | 1,671 | 35,600 |
| 2018/12/07 | 1,809 | 1,859 | 1,784 | 1,816 | 16,100 |
| 2018/12/06 | 1,893 | 1,909 | 1,763 | 1,806 | 40,000 |
| 2018/12/05 | 1,842 | 1,929 | 1,825 | 1,898 | 26,700 |
| 2018/12/04 | 1,981 | 2,029 | 1,882 | 1,882 | 55,300 |
| 2018/12/03 | 1,947 | 2,090 | 1,937 | 1,980 | 89,600 |
| 2018/11/30 | 1,916 | 2,049 | 1,916 | 1,986 | 126,700 |
| 2018/11/29 | 1,881 | 1,938 | 1,860 | 1,903 | 63,600 |
| 2018/11/28 | 1,900 | 1,941 | 1,841 | 1,875 | 52,100 |
| 2018/11/27 | 2,044 | 2,044 | 1,855 | 1,902 | 131,600 |
| 2018/11/26 | 1,998 | 2,160 | 1,925 | 1,970 | 260,000 |
| 2018/11/22 | 1,650 | 1,920 | 1,639 | 1,915 | 168,600 |
| 2018/11/21 | 1,632 | 1,693 | 1,600 | 1,650 | 34,300 |
| 2018/11/20 | 1,779 | 1,779 | 1,664 | 1,666 | 45,500 |
| 2018/11/19 | 1,617 | 1,790 | 1,601 | 1,735 | 144,100 |
| 2018/11/16 | 1,780 | 1,786 | 1,560 | 1,560 | 124,900 |
| 2018/11/15 | 1,798 | 1,897 | 1,781 | 1,812 | 65,800 |
| 2018/11/14 | 2,070 | 2,090 | 1,790 | 1,950 | 155,900 |
| 2018/11/13 | 2,051 | 2,159 | 1,977 | 2,038 | 207,900 |
| 2018/11/12 | 1,877 | 2,244 | 1,872 | 2,177 | 434,100 |
| 2018/11/09 | 1,839 | 1,890 | 1,801 | 1,856 | 79,900 |
| 2018/11/08 | 1,805 | 1,925 | 1,755 | 1,826 | 97,300 |
| 2018/11/07 | 1,780 | 1,834 | 1,660 | 1,792 | 135,100 |
| 2018/11/06 | 1,789 | 1,939 | 1,762 | 1,847 | 197,400 |
| 2018/11/05 | 1,910 | 2,080 | 1,808 | 1,909 | 551,800 |
| 2018/11/02 | 1,480 | 1,750 | 1,378 | 1,750 | 442,100 |
| 2018/11/01 | 1,430 | 1,450 | 1,351 | 1,450 | 241,500 |
| 2018/10/31 | 1,050 | 1,210 | 1,050 | 1,150 | 46,400 |
| 2018/10/30 | 1,040 | 1,051 | 1,021 | 1,037 | 15,300 |
| 2018/10/29 | 996 | 1,064 | 995 | 1,016 | 28,000 |
| 2018/10/26 | 1,045 | 1,065 | 989 | 990 | 33,600 |
| 2018/10/25 | 1,133 | 1,138 | 1,059 | 1,059 | 36,300 |
| 2018/10/24 | 1,276 | 1,303 | 1,160 | 1,183 | 80,700 |
| 2018/10/23 | 1,360 | 1,460 | 1,225 | 1,250 | 259,400 |
| 2018/10/22 | 1,490 | 1,587 | 1,341 | 1,420 | 473,400 |
| 2018/10/19 | 1,431 | 1,431 | 1,401 | 1,431 | 58,700 |
| 2018/10/18 | 1,000 | 1,131 | 1,000 | 1,131 | 24,600 |
| 2018/10/17 | 979 | 989 | 979 | 981 | 4,300 |
| 2018/10/16 | 983 | 992 | 957 | 978 | 8,100 |
| 2018/10/15 | 1,002 | 1,009 | 967 | 983 | 11,700 |
| 2018/10/12 | 1,001 | 1,002 | 992 | 1,001 | 6,300 |
| 2018/10/11 | 1,010 | 1,045 | 994 | 1,017 | 6,200 |
| 2018/10/10 | 1,096 | 1,098 | 1,050 | 1,070 | 4,600 |
| 2018/10/09 | 1,083 | 1,093 | 1,083 | 1,092 | 1,400 |
| 2018/10/05 | 1,086 | 1,149 | 1,086 | 1,100 | 4,800 |
| 2018/10/04 | 1,096 | 1,097 | 1,080 | 1,086 | 9,400 |
| 2018/10/03 | 1,126 | 1,126 | 1,100 | 1,100 | 11,100 |
| 2018/10/02 | 1,158 | 1,158 | 1,135 | 1,145 | 2,200 |
| 2018/10/01 | 1,149 | 1,176 | 1,137 | 1,156 | 6,500 |
| 2018/09/28 | 1,140 | 1,140 | 1,120 | 1,135 | 2,000 |
| 2018/09/27 | 1,161 | 1,161 | 1,140 | 1,140 | 2,400 |
| 2018/09/26 | 1,130 | 1,161 | 1,130 | 1,161 | 3,500 |
| 2018/09/25 | 1,128 | 1,130 | 1,126 | 1,126 | 4,100 |
| 2018/09/21 | 1,194 | 1,194 | 1,152 | 1,152 | 800 |
| 2018/09/20 | 1,161 | 1,161 | 1,140 | 1,160 | 1,900 |
| 2018/09/19 | 1,155 | 1,183 | 1,127 | 1,161 | 3,000 |
| 2018/09/18 | 1,185 | 1,201 | 1,154 | 1,154 | 2,600 |
| 2018/09/14 | 1,168 | 1,176 | 1,139 | 1,176 | 4,700 |
| 2018/09/13 | 1,158 | 1,158 | 1,058 | 1,108 | 13,000 |
| 2018/09/12 | 1,202 | 1,202 | 1,176 | 1,176 | 2,200 |
| 2018/09/11 | 1,197 | 1,244 | 1,196 | 1,213 | 2,100 |
| 2018/09/10 | 1,254 | 1,254 | 1,221 | 1,225 | 4,000 |
| 2018/09/07 | 1,268 | 1,284 | 1,250 | 1,284 | 1,800 |
| 2018/09/06 | 1,305 | 1,307 | 1,291 | 1,298 | 2,000 |
| 2018/09/05 | 1,308 | 1,337 | 1,306 | 1,306 | 900 |
| 2018/09/03 | 1,325 | 1,326 | 1,305 | 1,306 | 2,100 |
| 2018/08/31 | 1,332 | 1,349 | 1,326 | 1,330 | 1,300 |
| 2018/08/30 | 1,345 | 1,350 | 1,341 | 1,350 | 1,700 |
| 2018/08/29 | 1,369 | 1,369 | 1,367 | 1,367 | 300 |
| 2018/08/28 | 1,390 | 1,390 | 1,321 | 1,390 | 1,500 |
| 2018/08/27 | 1,320 | 1,390 | 1,311 | 1,389 | 6,200 |
| 2018/08/24 | 1,350 | 1,350 | 1,325 | 1,330 | 4,100 |
| 2018/08/23 | 1,361 | 1,387 | 1,350 | 1,358 | 3,100 |
| 2018/08/22 | 1,430 | 1,430 | 1,311 | 1,369 | 3,000 |
| 2018/08/21 | 1,300 | 1,450 | 1,300 | 1,430 | 5,500 |
| 2018/08/20 | 1,241 | 1,328 | 1,241 | 1,328 | 2,300 |
| 2018/08/17 | 1,220 | 1,265 | 1,220 | 1,265 | 1,300 |
| 2018/08/16 | 1,207 | 1,220 | 1,199 | 1,220 | 5,200 |
| 2018/08/15 | 1,206 | 1,211 | 1,205 | 1,205 | 1,700 |
| 2018/08/14 | 1,259 | 1,259 | 1,205 | 1,229 | 6,400 |
| 2018/08/13 | 1,370 | 1,370 | 1,236 | 1,280 | 6,700 |
| 2018/08/10 | 1,343 | 1,428 | 1,343 | 1,428 | 4,300 |
| 2018/08/09 | 1,335 | 1,358 | 1,300 | 1,358 | 2,300 |
| 2018/08/08 | 1,302 | 1,335 | 1,300 | 1,335 | 3,700 |
| 2018/08/07 | 1,380 | 1,382 | 1,313 | 1,320 | 5,500 |
| 2018/08/06 | 1,400 | 1,422 | 1,392 | 1,394 | 3,200 |
| 2018/08/03 | 1,428 | 1,428 | 1,391 | 1,391 | 800 |
| 2018/08/02 | 1,380 | 1,444 | 1,380 | 1,404 | 2,200 |
| 2018/08/01 | 1,399 | 1,421 | 1,370 | 1,410 | 11,100 |
| 2018/07/31 | 1,422 | 1,422 | 1,399 | 1,399 | 5,000 |
| 2018/07/30 | 1,407 | 1,439 | 1,406 | 1,422 | 9,100 |
| 2018/07/27 | 1,460 | 1,460 | 1,370 | 1,400 | 5,900 |
| 2018/07/26 | 1,468 | 1,468 | 1,430 | 1,430 | 4,200 |
| 2018/07/25 | 1,441 | 1,460 | 1,403 | 1,438 | 5,300 |
| 2018/07/24 | 1,408 | 1,458 | 1,408 | 1,441 | 6,700 |
| 2018/07/23 | 1,497 | 1,497 | 1,364 | 1,380 | 14,700 |
| 2018/07/20 | 1,500 | 1,598 | 1,497 | 1,497 | 31,300 |
| 2018/07/19 | 1,460 | 1,500 | 1,456 | 1,497 | 23,100 |
| 2018/07/18 | 1,393 | 1,429 | 1,393 | 1,422 | 2,600 |
| 2018/07/17 | 1,380 | 1,392 | 1,374 | 1,392 | 2,400 |
| 2018/07/13 | 1,370 | 1,376 | 1,346 | 1,370 | 2,500 |
| 2018/07/12 | 1,409 | 1,449 | 1,333 | 1,374 | 6,200 |
| 2018/07/11 | 1,333 | 1,409 | 1,332 | 1,399 | 3,800 |
| 2018/07/10 | 1,313 | 1,358 | 1,313 | 1,349 | 6,800 |
| 2018/07/09 | 1,299 | 1,311 | 1,297 | 1,307 | 4,200 |
| 2018/07/06 | 1,236 | 1,255 | 1,200 | 1,239 | 3,200 |
| 2018/07/05 | 1,233 | 1,234 | 1,221 | 1,221 | 4,600 |
| 2018/07/04 | 1,311 | 1,311 | 1,230 | 1,230 | 11,500 |
| 2018/07/03 | 1,400 | 1,400 | 1,310 | 1,326 | 22,900 |
| 2018/07/02 | 1,500 | 1,500 | 1,420 | 1,430 | 17,900 |
| 2018/06/29 | 1,500 | 1,525 | 1,462 | 1,517 | 26,400 |
| 2018/06/28 | 1,442 | 1,465 | 1,419 | 1,462 | 19,200 |
| 2018/06/27 | 1,400 | 1,455 | 1,400 | 1,416 | 13,200 |
| 2018/06/26 | 1,289 | 1,579 | 1,275 | 1,420 | 80,200 |
| 2018/06/25 | 1,265 | 1,317 | 1,251 | 1,289 | 16,700 |
| 2018/06/22 | 1,235 | 1,282 | 1,234 | 1,245 | 20,500 |
| 2018/06/21 | 1,145 | 1,261 | 1,120 | 1,234 | 46,100 |
| 2018/06/20 | 1,150 | 1,200 | 1,150 | 1,200 | 26,300 |
| 2018/06/19 | 1,058 | 1,134 | 1,053 | 1,128 | 13,000 |
| 2018/06/18 | 1,085 | 1,095 | 1,040 | 1,088 | 4,100 |
| 2018/06/15 | 968 | 1,099 | 968 | 1,089 | 11,800 |
| 2018/06/13 | 960 | 968 | 950 | 968 | 3,400 |
| 2018/06/12 | 964 | 964 | 960 | 964 | 1,700 |
| 2018/06/11 | 968 | 970 | 965 | 970 | 1,100 |
| 2018/06/08 | 984 | 984 | 975 | 977 | 2,000 |
| 2018/06/07 | 984 | 984 | 970 | 984 | 900 |
| 2018/06/06 | 950 | 977 | 950 | 977 | 2,800 |
| 2018/06/05 | 989 | 990 | 964 | 964 | 2,000 |
| 2018/06/04 | 982 | 990 | 969 | 975 | 6,900 |
| 2018/06/01 | 986 | 986 | 969 | 974 | 1,400 |
| 2018/05/31 | 965 | 965 | 951 | 953 | 700 |
| 2018/05/30 | 980 | 980 | 965 | 965 | 4,700 |
| 2018/05/29 | 1,011 | 1,029 | 990 | 995 | 4,400 |
| 2018/05/28 | 998 | 998 | 994 | 996 | 4,200 |
| 2018/05/25 | 1,004 | 1,005 | 996 | 997 | 6,200 |
| 2018/05/24 | 1,006 | 1,013 | 998 | 1,006 | 5,900 |
| 2018/05/23 | 1,040 | 1,054 | 1,011 | 1,013 | 4,100 |
| 2018/05/22 | 1,053 | 1,060 | 1,040 | 1,058 | 2,500 |
| 2018/05/21 | 1,051 | 1,060 | 1,030 | 1,053 | 2,900 |
| 2018/05/18 | 1,038 | 1,083 | 1,018 | 1,051 | 11,600 |
| 2018/05/17 | 1,026 | 1,039 | 1,021 | 1,039 | 2,400 |
| 2018/05/16 | 1,098 | 1,098 | 1,002 | 1,040 | 9,100 |
| 2018/05/15 | 1,150 | 1,150 | 984 | 1,084 | 45,100 |
| 2018/05/14 | 1,149 | 1,150 | 1,121 | 1,128 | 2,900 |
| 2018/05/11 | 1,130 | 1,173 | 1,122 | 1,148 | 4,600 |
| 2018/05/10 | 1,140 | 1,140 | 1,121 | 1,121 | 900 |
| 2018/05/09 | 1,147 | 1,148 | 1,121 | 1,146 | 2,500 |
| 2018/05/08 | 1,168 | 1,168 | 1,090 | 1,117 | 3,400 |
| 2018/05/07 | 1,169 | 1,169 | 1,135 | 1,155 | 1,800 |
| 2018/05/02 | 1,128 | 1,173 | 1,128 | 1,169 | 2,800 |
| 2018/05/01 | 1,115 | 1,135 | 1,115 | 1,125 | 1,100 |
| 2018/04/27 | 1,159 | 1,159 | 1,062 | 1,115 | 12,400 |
| 2018/04/26 | 1,122 | 1,147 | 1,110 | 1,133 | 3,400 |
| 2018/04/25 | 1,177 | 1,177 | 1,122 | 1,145 | 1,600 |
| 2018/04/24 | 1,120 | 1,194 | 1,120 | 1,187 | 3,000 |
| 2018/04/23 | 1,156 | 1,156 | 1,120 | 1,138 | 1,300 |
| 2018/04/20 | 1,157 | 1,175 | 1,127 | 1,172 | 2,400 |
| 2018/04/19 | 1,151 | 1,194 | 1,151 | 1,187 | 8,200 |
| 2018/04/18 | 1,091 | 1,149 | 1,091 | 1,149 | 8,300 |
| 2018/04/17 | 1,084 | 1,094 | 1,081 | 1,091 | 6,400 |
| 2018/04/16 | 1,079 | 1,100 | 1,061 | 1,084 | 10,800 |
| 2018/04/13 | 1,038 | 1,070 | 1,037 | 1,068 | 4,900 |
| 2018/04/12 | 1,037 | 1,038 | 1,013 | 1,038 | 14,600 |
| 2018/04/11 | 1,080 | 1,083 | 1,037 | 1,038 | 12,700 |
| 2018/04/10 | 1,104 | 1,104 | 1,080 | 1,084 | 5,500 |
| 2018/04/09 | 1,142 | 1,142 | 1,104 | 1,120 | 6,500 |
| 2018/04/06 | 1,199 | 1,199 | 1,142 | 1,142 | 2,500 |
| 2018/04/05 | 1,159 | 1,192 | 1,159 | 1,169 | 2,200 |
| 2018/04/04 | 1,153 | 1,165 | 1,153 | 1,159 | 2,200 |
| 2018/04/03 | 1,130 | 1,176 | 1,126 | 1,176 | 3,600 |
| 2018/04/02 | 1,195 | 1,195 | 1,157 | 1,158 | 6,400 |
| 2018/03/30 | 1,231 | 1,235 | 1,184 | 1,195 | 6,900 |
| 2018/03/29 | 1,228 | 1,244 | 1,223 | 1,231 | 2,800 |
| 2018/03/28 | 1,271 | 1,271 | 1,210 | 1,228 | 16,100 |
| 2018/03/27 | 1,190 | 1,266 | 1,175 | 1,240 | 9,900 |
| 2018/03/26 | 1,121 | 1,193 | 1,121 | 1,180 | 12,400 |
| 2018/03/23 | 1,109 | 1,169 | 1,081 | 1,151 | 28,100 |
| 2018/03/22 | 1,161 | 1,187 | 1,158 | 1,169 | 7,800 |
| 2018/03/20 | 1,121 | 1,173 | 1,117 | 1,173 | 13,500 |
| 2018/03/19 | 1,215 | 1,230 | 1,125 | 1,134 | 30,900 |
| 2018/03/16 | 1,194 | 1,213 | 1,189 | 1,205 | 20,400 |
| 2018/03/15 | 1,193 | 1,219 | 1,182 | 1,219 | 25,700 |
| 2018/03/14 | 1,220 | 1,223 | 1,182 | 1,182 | 25,200 |
| 2018/03/13 | 1,280 | 1,280 | 1,213 | 1,232 | 41,500 |
| 2018/03/12 | 1,461 | 1,461 | 1,264 | 1,283 | 91,200 |
| 2018/03/09 | 1,586 | 1,650 | 1,286 | 1,341 | 440,400 |
| 2018/03/08 | 1,416 | 1,416 | 1,416 | 1,416 | 21,200 |
| 2018/03/07 | 1,116 | 1,116 | 1,116 | 1,116 | 37,400 |
| 2018/03/06 | 952 | 996 | 952 | 966 | 1,100 |
| 2018/03/05 | 990 | 990 | 946 | 950 | 1,400 |
| 2018/03/02 | 996 | 996 | 989 | 989 | 1,200 |
| 2018/03/01 | 961 | 996 | 960 | 996 | 6,900 |
| 2018/02/28 | 950 | 963 | 950 | 961 | 600 |
| 2018/02/27 | 940 | 970 | 940 | 950 | 2,000 |
| 2018/02/26 | 970 | 970 | 970 | 970 | 700 |
| 2018/02/23 | 931 | 974 | 931 | 974 | 3,500 |
| 2018/02/21 | 946 | 974 | 946 | 946 | 3,400 |
| 2018/02/20 | 940 | 945 | 940 | 945 | 700 |
| 2018/02/19 | 917 | 940 | 916 | 938 | 1,500 |
| 2018/02/16 | 933 | 940 | 919 | 919 | 2,100 |
| 2018/02/15 | 863 | 924 | 863 | 922 | 3,300 |
| 2018/02/14 | 908 | 908 | 863 | 876 | 1,400 |
| 2018/02/13 | 872 | 889 | 872 | 878 | 1,500 |
| 2018/02/09 | 891 | 891 | 850 | 870 | 4,500 |
| 2018/02/08 | 929 | 929 | 920 | 921 | 3,400 |
| 2018/02/07 | 959 | 959 | 923 | 929 | 4,200 |
| 2018/02/06 | 941 | 941 | 920 | 923 | 4,100 |
| 2018/02/05 | 974 | 974 | 960 | 960 | 1,000 |
| 2018/02/02 | 977 | 980 | 974 | 974 | 1,900 |
| 2018/02/01 | 981 | 981 | 974 | 974 | 1,200 |
| 2018/01/31 | 992 | 1,000 | 992 | 995 | 700 |
| 2018/01/30 | 982 | 983 | 982 | 983 | 200 |
| 2018/01/29 | 982 | 982 | 970 | 982 | 2,700 |
| 2018/01/26 | 998 | 998 | 980 | 982 | 2,500 |
| 2018/01/25 | 1,000 | 1,011 | 1,000 | 1,000 | 1,300 |
| 2018/01/24 | 1,000 | 1,000 | 999 | 999 | 2,000 |
| 2018/01/23 | 1,002 | 1,002 | 1,002 | 1,002 | 400 |
| 2018/01/22 | 1,004 | 1,019 | 1,001 | 1,014 | 2,800 |
| 2018/01/19 | 1,001 | 1,021 | 1,001 | 1,005 | 4,000 |
| 2018/01/18 | 1,012 | 1,012 | 1,012 | 1,012 | 300 |
| 2018/01/17 | 1,033 | 1,033 | 1,011 | 1,011 | 2,300 |
| 2018/01/16 | 1,014 | 1,034 | 1,011 | 1,011 | 2,200 |
| 2018/01/15 | 1,019 | 1,019 | 1,011 | 1,011 | 4,500 |
| 2018/01/12 | 1,028 | 1,040 | 1,028 | 1,040 | 3,600 |
| 2018/01/11 | 1,013 | 1,014 | 1,011 | 1,014 | 6,600 |
| 2018/01/10 | 1,022 | 1,031 | 1,011 | 1,029 | 2,000 |
| 2018/01/09 | 1,025 | 1,039 | 1,003 | 1,034 | 6,600 |
| 2018/01/05 | 999 | 1,020 | 998 | 1,019 | 14,300 |
| 2018/01/04 | 999 | 999 | 994 | 997 | 3,900 |