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 |
|---|---|---|---|---|---|
| 2008/12/29 | 325 | 330 | 325 | 330 | 4,000 |
| 2008/12/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/12/22 | 310 | 320 | 310 | 320 | 2,000 |
| 2008/12/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/17 | 295 | 295 | 295 | 295 | 8,000 |
| 2008/12/16 | 280 | 295 | 280 | 295 | 4,000 |
| 2008/12/15 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/12/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/12/09 | 285 | 290 | 285 | 290 | 3,000 |
| 2008/12/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/05 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/12/04 | 275 | 275 | 274 | 275 | 3,000 |
| 2008/12/03 | 266 | 270 | 266 | 270 | 3,000 |
| 2008/12/02 | 289 | 300 | 285 | 285 | 7,000 |
| 2008/12/01 | 290 | 296 | 290 | 296 | 4,000 |
| 2008/11/28 | 285 | 290 | 275 | 290 | 8,000 |
| 2008/11/19 | 280 | 285 | 280 | 285 | 2,000 |
| 2008/11/13 | 295 | 300 | 295 | 300 | 3,000 |
| 2008/11/12 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/11/11 | 295 | 297 | 295 | 297 | 3,000 |
| 2008/11/10 | 285 | 295 | 285 | 295 | 2,000 |
| 2008/11/07 | 275 | 280 | 275 | 280 | 4,000 |
| 2008/11/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/05 | 259 | 265 | 259 | 265 | 3,000 |
| 2008/11/04 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/10/31 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/10/30 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/10/28 | 255 | 255 | 255 | 255 | 14,000 |
| 2008/10/27 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/10/24 | 255 | 260 | 255 | 260 | 2,000 |
| 2008/10/23 | 240 | 250 | 240 | 250 | 2,000 |
| 2008/10/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/10/14 | 220 | 230 | 210 | 210 | 7,000 |
| 2008/10/09 | 190 | 220 | 190 | 220 | 11,000 |
| 2008/10/08 | 190 | 190 | 190 | 190 | 21,000 |
| 2008/10/07 | 260 | 270 | 245 | 270 | 5,000 |
| 2008/10/06 | 299 | 299 | 280 | 280 | 2,000 |
| 2008/09/30 | 299 | 299 | 299 | 299 | 3,000 |
| 2008/09/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/24 | 300 | 300 | 295 | 295 | 3,000 |
| 2008/09/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/16 | 305 | 310 | 305 | 310 | 4,000 |
| 2008/09/08 | 295 | 300 | 295 | 300 | 4,000 |
| 2008/09/05 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/09/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/02 | 299 | 301 | 299 | 300 | 10,000 |
| 2008/09/01 | 293 | 300 | 293 | 300 | 7,000 |
| 2008/08/28 | 290 | 290 | 288 | 288 | 6,000 |
| 2008/08/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/08/26 | 287 | 287 | 280 | 280 | 3,000 |
| 2008/08/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/21 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/08/14 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/08/13 | 290 | 300 | 290 | 300 | 4,000 |
| 2008/08/08 | 285 | 285 | 285 | 285 | 16,000 |
| 2008/08/07 | 281 | 281 | 275 | 280 | 5,000 |
| 2008/08/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/01 | 300 | 300 | 295 | 295 | 2,000 |
| 2008/07/30 | 290 | 295 | 290 | 295 | 2,000 |
| 2008/07/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/07/18 | 319 | 320 | 319 | 320 | 3,000 |
| 2008/07/17 | 310 | 310 | 310 | 310 | 10,000 |
| 2008/07/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/07/15 | 285 | 300 | 285 | 300 | 2,000 |
| 2008/07/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/07/10 | 280 | 280 | 275 | 275 | 4,000 |
| 2008/07/09 | 290 | 310 | 290 | 310 | 4,000 |
| 2008/07/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/07 | 290 | 290 | 280 | 280 | 4,000 |
| 2008/07/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/07/03 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/07/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/01 | 305 | 305 | 300 | 300 | 2,000 |
| 2008/06/30 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/06/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/20 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/06/19 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/06/16 | 329 | 329 | 329 | 329 | 4,000 |
| 2008/06/12 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/06/10 | 331 | 332 | 330 | 330 | 3,000 |
| 2008/06/09 | 332 | 332 | 331 | 331 | 2,000 |
| 2008/06/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/28 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/05/27 | 330 | 350 | 330 | 350 | 2,000 |
| 2008/05/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/05/16 | 340 | 350 | 340 | 350 | 2,000 |
| 2008/05/15 | 340 | 340 | 335 | 340 | 5,000 |
| 2008/05/14 | 340 | 340 | 330 | 335 | 9,000 |
| 2008/05/09 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/04/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/04/28 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/04/22 | 354 | 355 | 354 | 355 | 6,000 |
| 2008/04/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/04/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/04/04 | 360 | 370 | 360 | 370 | 3,000 |
| 2008/04/03 | 361 | 361 | 360 | 360 | 4,000 |
| 2008/04/02 | 380 | 380 | 375 | 375 | 3,000 |
| 2008/04/01 | 390 | 390 | 380 | 380 | 3,000 |
| 2008/03/31 | 375 | 380 | 375 | 380 | 2,000 |
| 2008/03/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/03/14 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/03/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/03/10 | 445 | 445 | 445 | 445 | 4,000 |
| 2008/03/07 | 450 | 480 | 450 | 480 | 16,000 |
| 2008/03/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/03/04 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/03/03 | 370 | 380 | 370 | 380 | 3,000 |
| 2008/02/29 | 375 | 375 | 365 | 370 | 6,000 |
| 2008/02/28 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/02/27 | 345 | 355 | 345 | 355 | 4,000 |
| 2008/02/19 | 345 | 350 | 335 | 350 | 6,000 |
| 2008/02/18 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/02/12 | 355 | 360 | 355 | 360 | 5,000 |
| 2008/02/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/02/07 | 365 | 370 | 365 | 370 | 3,000 |
| 2008/02/05 | 378 | 380 | 373 | 373 | 4,000 |
| 2008/02/04 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/02/01 | 353 | 363 | 353 | 363 | 3,000 |
| 2008/01/30 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/01/28 | 368 | 368 | 358 | 358 | 7,000 |
| 2008/01/25 | 360 | 368 | 360 | 368 | 3,000 |
| 2008/01/24 | 350 | 360 | 350 | 360 | 3,000 |
| 2008/01/23 | 340 | 350 | 335 | 350 | 5,000 |
| 2008/01/22 | 349 | 349 | 335 | 335 | 6,000 |
| 2008/01/21 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/01/18 | 350 | 360 | 345 | 350 | 11,000 |
| 2008/01/17 | 344 | 345 | 344 | 345 | 13,000 |
| 2008/01/16 | 385 | 385 | 345 | 350 | 8,000 |
| 2008/01/15 | 420 | 420 | 385 | 385 | 10,000 |
| 2008/01/11 | 450 | 450 | 431 | 431 | 8,000 |
| 2008/01/09 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/01/08 | 440 | 470 | 440 | 470 | 6,000 |
| 2008/01/07 | 475 | 475 | 440 | 440 | 5,000 |
| 2008/01/04 | 485 | 485 | 485 | 485 | 2,000 |