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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,023 | 1,025 | 1,018 | 1,021 | 1,500 |
| 2023/12/28 | 1,015 | 1,023 | 1,009 | 1,023 | 1,800 |
| 2023/12/27 | 1,001 | 1,015 | 1,001 | 1,009 | 4,300 |
| 2023/12/26 | 1,009 | 1,018 | 1,000 | 1,001 | 7,000 |
| 2023/12/25 | 1,018 | 1,018 | 1,005 | 1,009 | 3,900 |
| 2023/12/22 | 1,016 | 1,021 | 1,008 | 1,013 | 7,800 |
| 2023/12/21 | 1,044 | 1,059 | 1,006 | 1,018 | 11,900 |
| 2023/12/20 | 1,041 | 1,064 | 1,036 | 1,053 | 4,900 |
| 2023/12/19 | 1,037 | 1,053 | 1,037 | 1,041 | 4,800 |
| 2023/12/18 | 1,041 | 1,043 | 1,028 | 1,037 | 5,800 |
| 2023/12/15 | 1,070 | 1,087 | 1,050 | 1,052 | 9,700 |
| 2023/12/14 | 1,098 | 1,125 | 1,044 | 1,070 | 13,300 |
| 2023/12/13 | 1,060 | 1,180 | 1,040 | 1,088 | 28,900 |
| 2023/12/12 | 1,018 | 1,040 | 1,006 | 1,030 | 5,500 |
| 2023/12/11 | 1,028 | 1,037 | 1,015 | 1,017 | 6,200 |
| 2023/12/08 | 1,041 | 1,048 | 1,027 | 1,028 | 2,700 |
| 2023/12/07 | 1,045 | 1,050 | 1,045 | 1,046 | 2,900 |
| 2023/12/06 | 1,098 | 1,098 | 1,056 | 1,056 | 2,900 |
| 2023/12/05 | 1,074 | 1,088 | 1,064 | 1,071 | 3,100 |
| 2023/12/04 | 1,051 | 1,078 | 1,023 | 1,044 | 11,100 |
| 2023/12/01 | 1,100 | 1,104 | 1,094 | 1,094 | 2,800 |
| 2023/11/30 | 1,112 | 1,117 | 1,100 | 1,100 | 1,900 |
| 2023/11/29 | 1,115 | 1,133 | 1,100 | 1,112 | 6,100 |
| 2023/11/28 | 1,193 | 1,193 | 1,106 | 1,118 | 11,800 |
| 2023/11/27 | 1,201 | 1,201 | 1,153 | 1,174 | 23,200 |
| 2023/11/24 | 1,139 | 1,280 | 1,062 | 1,247 | 40,900 |
| 2023/11/22 | 1,038 | 1,097 | 1,024 | 1,097 | 16,700 |
| 2023/11/21 | 995 | 1,023 | 995 | 1,008 | 3,600 |
| 2023/11/20 | 995 | 1,000 | 984 | 984 | 1,200 |
| 2023/11/17 | 982 | 1,010 | 982 | 995 | 2,600 |
| 2023/11/16 | 982 | 985 | 982 | 982 | 1,400 |
| 2023/11/15 | 1,000 | 1,030 | 950 | 979 | 11,700 |
| 2023/11/14 | 1,040 | 1,040 | 1,004 | 1,005 | 3,200 |
| 2023/11/13 | 1,025 | 1,040 | 1,025 | 1,040 | 3,500 |
| 2023/11/10 | 1,010 | 1,024 | 1,010 | 1,018 | 800 |
| 2023/11/09 | 1,015 | 1,018 | 1,012 | 1,018 | 1,300 |
| 2023/11/08 | 1,015 | 1,022 | 1,005 | 1,005 | 1,900 |
| 2023/11/07 | 1,007 | 1,019 | 1,002 | 1,004 | 1,600 |
| 2023/11/06 | 1,000 | 1,020 | 998 | 1,020 | 2,000 |
| 2023/11/02 | 1,000 | 1,000 | 980 | 1,000 | 1,300 |
| 2023/11/01 | 990 | 1,002 | 990 | 1,000 | 1,900 |
| 2023/10/31 | 1,003 | 1,003 | 986 | 986 | 2,000 |
| 2023/10/30 | 1,016 | 1,016 | 984 | 1,003 | 1,500 |
| 2023/10/27 | 1,000 | 1,019 | 1,000 | 1,016 | 2,400 |
| 2023/10/26 | 1,010 | 1,023 | 980 | 1,000 | 2,500 |
| 2023/10/25 | 1,006 | 1,025 | 1,000 | 1,020 | 700 |
| 2023/10/24 | 1,001 | 1,006 | 971 | 994 | 5,300 |
| 2023/10/23 | 1,011 | 1,011 | 998 | 999 | 3,800 |
| 2023/10/20 | 1,014 | 1,018 | 1,002 | 1,011 | 6,500 |
| 2023/10/19 | 1,021 | 1,044 | 1,020 | 1,030 | 1,100 |
| 2023/10/18 | 1,030 | 1,040 | 1,018 | 1,029 | 2,100 |
| 2023/10/17 | 1,045 | 1,045 | 1,025 | 1,025 | 1,100 |
| 2023/10/16 | 1,027 | 1,048 | 1,010 | 1,038 | 3,400 |
| 2023/10/13 | 1,028 | 1,047 | 1,027 | 1,036 | 3,900 |
| 2023/10/12 | 1,027 | 1,044 | 1,027 | 1,035 | 1,900 |
| 2023/10/11 | 1,027 | 1,035 | 1,026 | 1,035 | 1,700 |
| 2023/10/10 | 1,015 | 1,030 | 1,015 | 1,030 | 1,200 |
| 2023/10/06 | 1,027 | 1,050 | 1,012 | 1,015 | 5,800 |
| 2023/10/05 | 1,024 | 1,036 | 1,015 | 1,035 | 2,900 |
| 2023/10/04 | 1,029 | 1,062 | 1,012 | 1,013 | 5,900 |
| 2023/10/03 | 1,090 | 1,090 | 1,041 | 1,041 | 4,100 |
| 2023/10/02 | 1,118 | 1,121 | 1,079 | 1,093 | 5,200 |
| 2023/09/29 | 1,100 | 1,177 | 1,096 | 1,140 | 10,900 |
| 2023/09/28 | 1,086 | 1,111 | 1,086 | 1,110 | 3,400 |
| 2023/09/27 | 1,081 | 1,105 | 1,050 | 1,086 | 6,600 |
| 2023/09/26 | 1,092 | 1,108 | 1,089 | 1,108 | 2,400 |
| 2023/09/25 | 1,071 | 1,087 | 1,070 | 1,087 | 1,300 |
| 2023/09/22 | 1,038 | 1,071 | 1,038 | 1,071 | 1,600 |
| 2023/09/21 | 1,090 | 1,090 | 1,045 | 1,059 | 6,400 |
| 2023/09/20 | 1,096 | 1,121 | 1,092 | 1,092 | 2,800 |
| 2023/09/19 | 1,118 | 1,118 | 1,092 | 1,096 | 3,000 |
| 2023/09/15 | 1,121 | 1,122 | 1,097 | 1,098 | 1,500 |
| 2023/09/14 | 1,093 | 1,110 | 1,089 | 1,094 | 10,100 |
| 2023/09/13 | 1,126 | 1,128 | 1,109 | 1,117 | 3,600 |
| 2023/09/12 | 1,154 | 1,157 | 1,125 | 1,145 | 5,100 |
| 2023/09/11 | 1,237 | 1,237 | 1,137 | 1,151 | 22,400 |
| 2023/09/08 | 1,041 | 1,254 | 1,040 | 1,186 | 57,600 |
| 2023/09/07 | 1,042 | 1,055 | 1,042 | 1,043 | 6,400 |
| 2023/09/06 | 1,080 | 1,081 | 1,030 | 1,069 | 6,300 |
| 2023/09/05 | 1,113 | 1,113 | 1,073 | 1,080 | 6,100 |
| 2023/09/04 | 1,123 | 1,123 | 1,100 | 1,104 | 4,300 |
| 2023/09/01 | 1,095 | 1,112 | 1,089 | 1,095 | 2,900 |
| 2023/08/31 | 1,045 | 1,120 | 1,045 | 1,088 | 8,000 |
| 2023/08/30 | 1,042 | 1,052 | 1,028 | 1,045 | 3,300 |
| 2023/08/29 | 1,020 | 1,033 | 1,020 | 1,033 | 1,600 |
| 2023/08/28 | 1,027 | 1,037 | 1,021 | 1,021 | 2,300 |
| 2023/08/25 | 1,030 | 1,030 | 1,021 | 1,024 | 1,300 |
| 2023/08/24 | 1,027 | 1,047 | 1,027 | 1,030 | 3,400 |
| 2023/08/23 | 1,028 | 1,030 | 1,020 | 1,029 | 1,000 |
| 2023/08/22 | 1,017 | 1,028 | 1,017 | 1,028 | 1,500 |
| 2023/08/21 | 1,015 | 1,024 | 1,009 | 1,017 | 4,600 |
| 2023/08/18 | 1,030 | 1,048 | 1,010 | 1,028 | 7,300 |
| 2023/08/17 | 1,058 | 1,071 | 1,008 | 1,038 | 6,900 |
| 2023/08/16 | 1,130 | 1,130 | 1,013 | 1,059 | 20,200 |
| 2023/08/15 | 1,160 | 1,168 | 1,122 | 1,130 | 7,200 |
| 2023/08/14 | 1,186 | 1,186 | 1,151 | 1,155 | 5,700 |
| 2023/08/10 | 1,165 | 1,186 | 1,165 | 1,186 | 3,100 |
| 2023/08/09 | 1,160 | 1,190 | 1,155 | 1,168 | 2,000 |
| 2023/08/08 | 1,180 | 1,184 | 1,160 | 1,160 | 3,100 |
| 2023/08/07 | 1,166 | 1,176 | 1,155 | 1,176 | 1,700 |
| 2023/08/04 | 1,175 | 1,185 | 1,166 | 1,166 | 3,400 |
| 2023/08/03 | 1,166 | 1,176 | 1,166 | 1,176 | 1,500 |
| 2023/08/02 | 1,171 | 1,178 | 1,166 | 1,166 | 1,100 |
| 2023/08/01 | 1,161 | 1,179 | 1,161 | 1,171 | 2,500 |
| 2023/07/31 | 1,189 | 1,189 | 1,151 | 1,161 | 8,600 |
| 2023/07/28 | 1,217 | 1,217 | 1,179 | 1,189 | 7,700 |
| 2023/07/27 | 1,212 | 1,217 | 1,200 | 1,217 | 3,200 |
| 2023/07/26 | 1,215 | 1,219 | 1,210 | 1,215 | 2,000 |
| 2023/07/25 | 1,226 | 1,228 | 1,215 | 1,215 | 2,700 |
| 2023/07/24 | 1,235 | 1,235 | 1,226 | 1,226 | 400 |
| 2023/07/21 | 1,213 | 1,226 | 1,213 | 1,226 | 700 |
| 2023/07/20 | 1,232 | 1,239 | 1,213 | 1,213 | 5,100 |
| 2023/07/19 | 1,242 | 1,243 | 1,231 | 1,231 | 1,700 |
| 2023/07/18 | 1,235 | 1,236 | 1,228 | 1,228 | 2,200 |
| 2023/07/14 | 1,223 | 1,228 | 1,223 | 1,228 | 500 |
| 2023/07/13 | 1,223 | 1,229 | 1,213 | 1,228 | 2,600 |
| 2023/07/12 | 1,211 | 1,224 | 1,211 | 1,224 | 1,600 |
| 2023/07/11 | 1,221 | 1,222 | 1,209 | 1,211 | 7,200 |
| 2023/07/10 | 1,248 | 1,248 | 1,221 | 1,221 | 5,100 |
| 2023/07/07 | 1,252 | 1,255 | 1,234 | 1,234 | 5,800 |
| 2023/07/06 | 1,275 | 1,275 | 1,250 | 1,250 | 2,900 |
| 2023/07/05 | 1,272 | 1,282 | 1,262 | 1,272 | 5,700 |
| 2023/07/04 | 1,285 | 1,297 | 1,280 | 1,286 | 6,400 |
| 2023/07/03 | 1,312 | 1,312 | 1,286 | 1,287 | 4,700 |
| 2023/06/30 | 1,307 | 1,307 | 1,276 | 1,291 | 10,300 |
| 2023/06/29 | 1,261 | 1,294 | 1,261 | 1,283 | 13,200 |
| 2023/06/28 | 1,241 | 1,260 | 1,241 | 1,256 | 3,700 |
| 2023/06/27 | 1,288 | 1,288 | 1,229 | 1,240 | 12,900 |
| 2023/06/26 | 1,261 | 1,362 | 1,212 | 1,272 | 47,200 |
| 2023/06/23 | 1,285 | 1,285 | 1,240 | 1,246 | 8,800 |
| 2023/06/22 | 1,291 | 1,299 | 1,281 | 1,281 | 3,500 |
| 2023/06/21 | 1,289 | 1,313 | 1,284 | 1,293 | 7,900 |
| 2023/06/20 | 1,302 | 1,302 | 1,265 | 1,297 | 13,000 |
| 2023/06/19 | 1,310 | 1,328 | 1,298 | 1,302 | 5,900 |
| 2023/06/16 | 1,314 | 1,323 | 1,310 | 1,310 | 6,500 |
| 2023/06/15 | 1,338 | 1,343 | 1,320 | 1,320 | 2,500 |
| 2023/06/14 | 1,356 | 1,356 | 1,323 | 1,323 | 6,300 |
| 2023/06/13 | 1,345 | 1,364 | 1,335 | 1,335 | 6,100 |
| 2023/06/12 | 1,313 | 1,345 | 1,275 | 1,334 | 9,300 |
| 2023/06/09 | 1,301 | 1,323 | 1,278 | 1,312 | 7,800 |
| 2023/06/08 | 1,335 | 1,335 | 1,300 | 1,301 | 3,200 |
| 2023/06/07 | 1,345 | 1,345 | 1,303 | 1,335 | 11,500 |
| 2023/06/06 | 1,341 | 1,360 | 1,332 | 1,332 | 6,800 |
| 2023/06/05 | 1,383 | 1,390 | 1,334 | 1,349 | 11,300 |
| 2023/06/02 | 1,299 | 1,380 | 1,286 | 1,362 | 19,000 |
| 2023/06/01 | 1,255 | 1,300 | 1,251 | 1,288 | 5,900 |
| 2023/05/31 | 1,255 | 1,284 | 1,238 | 1,267 | 6,900 |
| 2023/05/30 | 1,283 | 1,283 | 1,234 | 1,252 | 7,900 |
| 2023/05/29 | 1,319 | 1,319 | 1,250 | 1,275 | 12,900 |
| 2023/05/26 | 1,296 | 1,310 | 1,276 | 1,289 | 6,200 |
| 2023/05/25 | 1,290 | 1,304 | 1,273 | 1,273 | 5,500 |
| 2023/05/24 | 1,278 | 1,301 | 1,252 | 1,301 | 5,600 |
| 2023/05/23 | 1,300 | 1,328 | 1,272 | 1,275 | 6,800 |
| 2023/05/22 | 1,303 | 1,340 | 1,291 | 1,300 | 11,700 |
| 2023/05/19 | 1,258 | 1,355 | 1,251 | 1,319 | 25,800 |
| 2023/05/18 | 1,268 | 1,282 | 1,241 | 1,241 | 13,900 |
| 2023/05/17 | 1,270 | 1,301 | 1,251 | 1,275 | 15,300 |
| 2023/05/16 | 1,272 | 1,278 | 1,250 | 1,270 | 23,100 |
| 2023/05/15 | 1,216 | 1,330 | 1,216 | 1,289 | 60,200 |
| 2023/05/12 | 1,430 | 1,430 | 1,391 | 1,396 | 24,400 |
| 2023/05/11 | 1,429 | 1,439 | 1,415 | 1,431 | 12,100 |
| 2023/05/10 | 1,436 | 1,436 | 1,400 | 1,423 | 25,800 |
| 2023/05/09 | 1,471 | 1,474 | 1,442 | 1,446 | 17,300 |
| 2023/05/08 | 1,493 | 1,541 | 1,455 | 1,471 | 34,400 |
| 2023/05/02 | 1,524 | 1,524 | 1,490 | 1,502 | 17,500 |
| 2023/05/01 | 1,461 | 1,552 | 1,461 | 1,532 | 34,000 |
| 2023/04/28 | 1,512 | 1,540 | 1,441 | 1,457 | 53,300 |
| 2023/04/27 | 1,538 | 1,538 | 1,490 | 1,512 | 16,600 |
| 2023/04/26 | 1,531 | 1,539 | 1,439 | 1,521 | 32,100 |
| 2023/04/25 | 1,568 | 1,593 | 1,500 | 1,500 | 51,900 |
| 2023/04/24 | 1,493 | 1,568 | 1,480 | 1,528 | 84,500 |
| 2023/04/21 | 1,473 | 1,510 | 1,424 | 1,433 | 46,800 |
| 2023/04/20 | 1,405 | 1,479 | 1,404 | 1,479 | 32,900 |
| 2023/04/19 | 1,392 | 1,421 | 1,392 | 1,415 | 16,000 |
| 2023/04/18 | 1,426 | 1,464 | 1,381 | 1,381 | 48,800 |
| 2023/04/17 | 1,416 | 1,417 | 1,360 | 1,395 | 39,500 |
| 2023/04/14 | 1,448 | 1,448 | 1,390 | 1,410 | 29,900 |
| 2023/04/13 | 1,433 | 1,448 | 1,412 | 1,424 | 13,600 |
| 2023/04/12 | 1,440 | 1,470 | 1,400 | 1,434 | 44,000 |
| 2023/04/11 | 1,423 | 1,438 | 1,390 | 1,413 | 23,000 |
| 2023/04/10 | 1,370 | 1,425 | 1,354 | 1,421 | 16,000 |
| 2023/04/07 | 1,422 | 1,422 | 1,330 | 1,378 | 32,100 |
| 2023/04/06 | 1,434 | 1,465 | 1,423 | 1,423 | 22,500 |
| 2023/04/05 | 1,436 | 1,443 | 1,385 | 1,434 | 33,100 |
| 2023/04/04 | 1,470 | 1,513 | 1,406 | 1,412 | 39,200 |
| 2023/04/03 | 1,545 | 1,573 | 1,476 | 1,476 | 45,400 |
| 2023/03/31 | 1,629 | 1,650 | 1,552 | 1,552 | 30,900 |
| 2023/03/30 | 1,531 | 1,620 | 1,531 | 1,620 | 24,500 |
| 2023/03/29 | 1,509 | 1,585 | 1,500 | 1,545 | 27,900 |
| 2023/03/28 | 1,730 | 1,730 | 1,528 | 1,544 | 73,600 |
| 2023/03/27 | 1,855 | 1,855 | 1,673 | 1,731 | 50,100 |
| 2023/03/24 | 1,894 | 1,900 | 1,802 | 1,828 | 71,800 |
| 2023/03/23 | 1,767 | 1,945 | 1,696 | 1,894 | 190,600 |
| 2023/03/22 | 1,650 | 1,853 | 1,560 | 1,768 | 113,700 |
| 2023/03/20 | 1,779 | 1,779 | 1,595 | 1,618 | 119,100 |
| 2023/03/17 | 1,489 | 1,562 | 1,449 | 1,561 | 91,500 |
| 2023/03/16 | 1,354 | 1,587 | 1,333 | 1,541 | 139,500 |
| 2023/03/15 | 1,373 | 1,524 | 1,312 | 1,414 | 146,700 |
| 2023/03/14 | 1,361 | 1,362 | 1,296 | 1,320 | 72,000 |
| 2023/03/13 | 1,378 | 1,420 | 1,323 | 1,362 | 119,400 |
| 2023/03/10 | 1,550 | 1,612 | 1,416 | 1,438 | 236,100 |
| 2023/03/09 | 1,899 | 2,038 | 1,650 | 1,696 | 691,600 |
| 2023/03/08 | 1,638 | 1,638 | 1,638 | 1,638 | 17,600 |
| 2023/03/07 | 1,038 | 1,338 | 1,037 | 1,338 | 87,200 |
| 2023/03/06 | 1,050 | 1,055 | 1,028 | 1,038 | 10,000 |
| 2023/03/03 | 1,038 | 1,052 | 1,031 | 1,046 | 11,200 |
| 2023/03/02 | 1,025 | 1,043 | 1,013 | 1,024 | 10,600 |
| 2023/03/01 | 988 | 1,099 | 966 | 1,001 | 37,500 |
| 2023/02/28 | 920 | 979 | 919 | 949 | 11,500 |
| 2023/02/27 | 931 | 935 | 920 | 920 | 1,200 |
| 2023/02/24 | 906 | 916 | 906 | 916 | 1,400 |
| 2023/02/22 | 911 | 916 | 906 | 909 | 1,600 |
| 2023/02/21 | 901 | 915 | 901 | 914 | 1,200 |
| 2023/02/20 | 914 | 914 | 898 | 900 | 900 |
| 2023/02/17 | 884 | 915 | 884 | 907 | 2,500 |
| 2023/02/16 | 876 | 883 | 874 | 883 | 1,500 |
| 2023/02/15 | 902 | 902 | 867 | 880 | 7,000 |
| 2023/02/14 | 901 | 901 | 900 | 901 | 1,400 |
| 2023/02/13 | 900 | 915 | 900 | 900 | 400 |
| 2023/02/10 | 886 | 903 | 880 | 895 | 4,400 |
| 2023/02/09 | 909 | 919 | 880 | 880 | 10,800 |
| 2023/02/08 | 910 | 910 | 905 | 905 | 3,800 |
| 2023/02/07 | 937 | 938 | 910 | 925 | 2,500 |
| 2023/02/06 | 952 | 952 | 935 | 935 | 2,900 |
| 2023/02/03 | 957 | 957 | 953 | 953 | 1,500 |
| 2023/02/02 | 953 | 963 | 953 | 956 | 1,400 |
| 2023/02/01 | 942 | 956 | 942 | 942 | 2,300 |
| 2023/01/31 | 968 | 968 | 950 | 957 | 2,400 |
| 2023/01/30 | 960 | 970 | 952 | 970 | 1,800 |
| 2023/01/27 | 979 | 979 | 956 | 960 | 1,000 |
| 2023/01/26 | 968 | 982 | 968 | 971 | 700 |
| 2023/01/25 | 967 | 983 | 965 | 965 | 2,600 |
| 2023/01/24 | 954 | 960 | 946 | 959 | 3,500 |
| 2023/01/23 | 977 | 979 | 962 | 964 | 1,100 |
| 2023/01/20 | 969 | 971 | 962 | 968 | 1,200 |
| 2023/01/19 | 972 | 972 | 965 | 970 | 1,300 |
| 2023/01/18 | 972 | 982 | 951 | 982 | 6,900 |
| 2023/01/17 | 959 | 973 | 958 | 973 | 4,200 |
| 2023/01/16 | 961 | 965 | 949 | 950 | 2,400 |
| 2023/01/13 | 950 | 950 | 931 | 931 | 2,700 |
| 2023/01/12 | 938 | 960 | 938 | 944 | 2,900 |
| 2023/01/11 | 934 | 969 | 927 | 932 | 5,600 |
| 2023/01/10 | 959 | 966 | 934 | 934 | 3,000 |
| 2023/01/06 | 936 | 942 | 930 | 938 | 4,200 |
| 2023/01/05 | 940 | 940 | 923 | 923 | 2,500 |
| 2023/01/04 | 940 | 953 | 934 | 940 | 3,700 |