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 |
|---|---|---|---|---|---|
| 2013/12/30 | 292 | 293 | 291 | 292 | 15,000 |
| 2013/12/27 | 291 | 296 | 290 | 292 | 11,000 |
| 2013/12/26 | 284 | 291 | 284 | 291 | 3,000 |
| 2013/12/25 | 292 | 292 | 270 | 276 | 18,000 |
| 2013/12/24 | 291 | 293 | 291 | 293 | 4,000 |
| 2013/12/20 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/12/19 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/12/17 | 292 | 292 | 290 | 292 | 5,000 |
| 2013/12/16 | 308 | 308 | 291 | 291 | 19,000 |
| 2013/12/13 | 306 | 306 | 300 | 300 | 9,000 |
| 2013/12/12 | 308 | 308 | 302 | 302 | 6,000 |
| 2013/12/11 | 312 | 314 | 312 | 314 | 3,000 |
| 2013/12/10 | 312 | 318 | 312 | 318 | 12,000 |
| 2013/12/09 | 308 | 318 | 308 | 318 | 6,000 |
| 2013/12/06 | 306 | 306 | 306 | 306 | 3,000 |
| 2013/12/05 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/12/04 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/12/03 | 311 | 312 | 301 | 301 | 15,000 |
| 2013/12/02 | 300 | 318 | 299 | 311 | 21,000 |
| 2013/11/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/11/28 | 290 | 290 | 280 | 289 | 9,000 |
| 2013/11/27 | 288 | 290 | 288 | 290 | 3,000 |
| 2013/11/25 | 285 | 287 | 285 | 285 | 4,000 |
| 2013/11/22 | 283 | 290 | 283 | 290 | 5,000 |
| 2013/11/21 | 289 | 289 | 287 | 287 | 2,000 |
| 2013/11/20 | 281 | 281 | 273 | 281 | 4,000 |
| 2013/11/19 | 282 | 282 | 269 | 281 | 19,000 |
| 2013/11/18 | 287 | 287 | 281 | 282 | 9,000 |
| 2013/11/15 | 296 | 296 | 287 | 287 | 14,000 |
| 2013/11/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/11/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/11/12 | 297 | 306 | 297 | 300 | 8,000 |
| 2013/11/11 | 302 | 305 | 298 | 298 | 13,000 |
| 2013/11/08 | 311 | 311 | 292 | 297 | 9,000 |
| 2013/11/07 | 310 | 311 | 306 | 311 | 11,000 |
| 2013/11/06 | 310 | 310 | 301 | 310 | 9,000 |
| 2013/11/05 | 310 | 322 | 304 | 314 | 7,000 |
| 2013/11/01 | 335 | 335 | 301 | 313 | 40,000 |
| 2013/10/31 | 431 | 431 | 351 | 351 | 168,000 |
| 2013/10/30 | 431 | 431 | 431 | 431 | 33,000 |
| 2013/10/29 | 351 | 351 | 351 | 351 | 18,000 |
| 2013/10/28 | 276 | 276 | 271 | 271 | 2,000 |
| 2013/10/25 | 269 | 270 | 269 | 269 | 3,000 |
| 2013/10/24 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/10/23 | 271 | 272 | 270 | 270 | 8,000 |
| 2013/10/22 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/10/21 | 273 | 277 | 271 | 277 | 8,000 |
| 2013/10/18 | 275 | 275 | 266 | 272 | 10,000 |
| 2013/10/15 | 287 | 287 | 283 | 283 | 3,000 |
| 2013/10/11 | 268 | 300 | 268 | 290 | 15,000 |
| 2013/10/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/08 | 265 | 267 | 263 | 267 | 4,000 |
| 2013/10/07 | 281 | 281 | 280 | 280 | 2,000 |
| 2013/10/04 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/10/03 | 287 | 287 | 286 | 286 | 3,000 |
| 2013/10/02 | 300 | 308 | 280 | 280 | 22,000 |
| 2013/09/30 | 276 | 280 | 276 | 280 | 5,000 |
| 2013/09/26 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/09/25 | 277 | 277 | 275 | 275 | 3,000 |
| 2013/09/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/09/20 | 286 | 287 | 278 | 278 | 7,000 |
| 2013/09/18 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/09/17 | 276 | 279 | 276 | 279 | 2,000 |
| 2013/09/13 | 326 | 326 | 307 | 307 | 22,000 |
| 2013/09/11 | 264 | 275 | 264 | 270 | 9,000 |
| 2013/09/10 | 246 | 256 | 246 | 256 | 12,000 |
| 2013/09/09 | 230 | 246 | 230 | 246 | 7,000 |
| 2013/09/06 | 219 | 219 | 214 | 214 | 4,000 |
| 2013/09/05 | 218 | 226 | 218 | 219 | 6,000 |
| 2013/09/04 | 234 | 236 | 217 | 217 | 8,000 |
| 2013/09/03 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/09/02 | 218 | 224 | 218 | 221 | 7,000 |
| 2013/08/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/28 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/08/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/08/22 | 213 | 213 | 210 | 210 | 4,000 |
| 2013/08/19 | 215 | 215 | 208 | 208 | 17,000 |
| 2013/08/09 | 231 | 231 | 231 | 231 | 2,000 |
| 2013/08/05 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/08/01 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/07/26 | 234 | 234 | 234 | 234 | 3,000 |
| 2013/07/25 | 245 | 245 | 242 | 242 | 4,000 |
| 2013/07/19 | 278 | 278 | 266 | 266 | 12,000 |
| 2013/07/18 | 276 | 277 | 276 | 277 | 3,000 |
| 2013/07/17 | 265 | 296 | 265 | 276 | 13,000 |
| 2013/07/16 | 238 | 265 | 238 | 265 | 16,000 |
| 2013/07/12 | 235 | 238 | 235 | 238 | 5,000 |
| 2013/07/11 | 230 | 230 | 230 | 230 | 3,000 |
| 2013/07/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2013/07/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/07/05 | 226 | 226 | 226 | 226 | 5,000 |
| 2013/07/04 | 235 | 235 | 231 | 231 | 4,000 |
| 2013/07/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/07/02 | 238 | 238 | 227 | 229 | 10,000 |
| 2013/06/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/06/26 | 228 | 232 | 227 | 232 | 5,000 |
| 2013/06/25 | 231 | 231 | 231 | 231 | 3,000 |
| 2013/06/20 | 231 | 244 | 231 | 244 | 8,000 |
| 2013/06/19 | 230 | 230 | 225 | 225 | 3,000 |
| 2013/06/17 | 231 | 235 | 231 | 235 | 2,000 |
| 2013/06/14 | 243 | 243 | 237 | 237 | 3,000 |
| 2013/06/13 | 242 | 242 | 235 | 235 | 7,000 |
| 2013/06/12 | 242 | 242 | 234 | 234 | 2,000 |
| 2013/06/11 | 273 | 273 | 258 | 258 | 11,000 |
| 2013/06/10 | 272 | 272 | 269 | 272 | 25,000 |
| 2013/06/07 | 236 | 236 | 200 | 200 | 8,000 |
| 2013/06/05 | 270 | 270 | 263 | 263 | 8,000 |
| 2013/06/04 | 287 | 289 | 267 | 270 | 12,000 |
| 2013/06/03 | 264 | 283 | 264 | 275 | 9,000 |
| 2013/05/29 | 276 | 276 | 265 | 265 | 5,000 |
| 2013/05/28 | 268 | 276 | 268 | 276 | 4,000 |
| 2013/05/27 | 264 | 268 | 260 | 268 | 6,000 |
| 2013/05/24 | 253 | 268 | 253 | 263 | 4,000 |
| 2013/05/23 | 266 | 269 | 253 | 269 | 7,000 |
| 2013/05/22 | 276 | 278 | 266 | 266 | 10,000 |
| 2013/05/21 | 271 | 281 | 271 | 281 | 6,000 |
| 2013/05/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/05/17 | 266 | 266 | 265 | 265 | 2,000 |
| 2013/05/16 | 282 | 282 | 266 | 266 | 3,000 |
| 2013/05/15 | 285 | 285 | 266 | 266 | 13,000 |
| 2013/05/14 | 270 | 280 | 270 | 270 | 8,000 |
| 2013/05/13 | 259 | 269 | 259 | 266 | 15,000 |
| 2013/05/10 | 269 | 282 | 260 | 260 | 13,000 |
| 2013/05/09 | 272 | 284 | 264 | 284 | 9,000 |
| 2013/05/08 | 295 | 295 | 280 | 288 | 12,000 |
| 2013/05/07 | 291 | 309 | 290 | 295 | 22,000 |
| 2013/05/02 | 300 | 307 | 281 | 288 | 16,000 |
| 2013/05/01 | 361 | 368 | 300 | 300 | 74,000 |
| 2013/04/30 | 392 | 396 | 350 | 360 | 150,000 |
| 2013/04/26 | 320 | 320 | 285 | 320 | 80,000 |
| 2013/04/25 | 191 | 240 | 190 | 240 | 58,000 |
| 2013/04/24 | 195 | 195 | 190 | 190 | 4,000 |
| 2013/04/23 | 191 | 195 | 191 | 193 | 11,000 |
| 2013/04/22 | 187 | 190 | 185 | 190 | 5,000 |
| 2013/04/15 | 186 | 189 | 186 | 189 | 15,000 |
| 2013/04/12 | 194 | 194 | 193 | 193 | 2,000 |
| 2013/04/10 | 208 | 208 | 192 | 193 | 12,000 |
| 2013/04/09 | 195 | 195 | 195 | 195 | 4,000 |
| 2013/04/05 | 188 | 188 | 188 | 188 | 2,000 |
| 2013/04/01 | 187 | 187 | 187 | 187 | 1,000 |
| 2013/03/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2013/03/28 | 189 | 189 | 189 | 189 | 6,000 |
| 2013/03/22 | 196 | 196 | 196 | 196 | 6,000 |
| 2013/03/21 | 198 | 198 | 198 | 198 | 2,000 |
| 2013/03/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/03/15 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/03/13 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/03/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2013/03/05 | 195 | 195 | 192 | 192 | 2,000 |
| 2013/03/04 | 207 | 207 | 195 | 195 | 3,000 |
| 2013/02/28 | 197 | 197 | 197 | 197 | 3,000 |
| 2013/02/27 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/02/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/02/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/02/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/02/05 | 201 | 201 | 201 | 201 | 3,000 |
| 2013/01/28 | 201 | 201 | 201 | 201 | 5,000 |
| 2013/01/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/01/16 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/01/07 | 196 | 196 | 196 | 196 | 4,000 |