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 |
|---|---|---|---|---|---|
| 2015/12/30 | 302 | 302 | 292 | 294 | 9,000 |
| 2015/12/25 | 292 | 292 | 290 | 292 | 7,000 |
| 2015/12/24 | 295 | 299 | 293 | 293 | 12,000 |
| 2015/12/22 | 302 | 303 | 302 | 303 | 3,000 |
| 2015/12/21 | 305 | 305 | 301 | 301 | 5,000 |
| 2015/12/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/12/16 | 313 | 313 | 313 | 313 | 8,000 |
| 2015/12/15 | 313 | 313 | 313 | 313 | 2,000 |
| 2015/12/14 | 308 | 308 | 308 | 308 | 1,000 |
| 2015/12/11 | 322 | 322 | 310 | 311 | 8,000 |
| 2015/12/09 | 320 | 324 | 320 | 324 | 2,000 |
| 2015/12/08 | 314 | 314 | 312 | 312 | 6,000 |
| 2015/12/07 | 320 | 325 | 318 | 318 | 4,000 |
| 2015/12/04 | 321 | 321 | 320 | 320 | 2,000 |
| 2015/12/03 | 325 | 325 | 325 | 325 | 3,000 |
| 2015/12/02 | 320 | 342 | 320 | 323 | 8,000 |
| 2015/12/01 | 317 | 320 | 315 | 315 | 3,000 |
| 2015/11/30 | 320 | 320 | 317 | 317 | 5,000 |
| 2015/11/26 | 325 | 325 | 320 | 320 | 2,000 |
| 2015/11/25 | 326 | 330 | 319 | 321 | 5,000 |
| 2015/11/24 | 333 | 333 | 318 | 319 | 6,000 |
| 2015/11/20 | 339 | 339 | 334 | 334 | 8,000 |
| 2015/11/19 | 307 | 356 | 307 | 315 | 47,000 |
| 2015/11/18 | 299 | 299 | 299 | 299 | 3,000 |
| 2015/11/17 | 301 | 301 | 301 | 301 | 2,000 |
| 2015/11/16 | 302 | 302 | 302 | 302 | 3,000 |
| 2015/11/13 | 305 | 305 | 305 | 305 | 4,000 |
| 2015/11/12 | 306 | 306 | 306 | 306 | 2,000 |
| 2015/11/11 | 307 | 307 | 305 | 306 | 9,000 |
| 2015/11/10 | 309 | 323 | 309 | 323 | 7,000 |
| 2015/11/06 | 292 | 293 | 292 | 293 | 3,000 |
| 2015/11/05 | 294 | 294 | 294 | 294 | 1,000 |
| 2015/11/04 | 304 | 305 | 294 | 294 | 4,000 |
| 2015/10/30 | 290 | 292 | 290 | 292 | 3,000 |
| 2015/10/29 | 297 | 297 | 295 | 295 | 7,000 |
| 2015/10/28 | 305 | 305 | 295 | 297 | 8,000 |
| 2015/10/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/10/23 | 305 | 305 | 303 | 303 | 6,000 |
| 2015/10/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2015/10/21 | 301 | 301 | 299 | 299 | 3,000 |
| 2015/10/19 | 304 | 304 | 300 | 300 | 5,000 |
| 2015/10/16 | 308 | 311 | 308 | 310 | 3,000 |
| 2015/10/15 | 301 | 309 | 301 | 309 | 6,000 |
| 2015/10/14 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/10/09 | 304 | 309 | 301 | 301 | 6,000 |
| 2015/10/08 | 305 | 305 | 295 | 295 | 8,000 |
| 2015/10/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/10/05 | 305 | 306 | 299 | 299 | 4,000 |
| 2015/10/02 | 305 | 305 | 282 | 296 | 16,000 |
| 2015/10/01 | 302 | 318 | 302 | 305 | 6,000 |
| 2015/09/30 | 302 | 302 | 302 | 302 | 1,000 |
| 2015/09/29 | 319 | 319 | 303 | 305 | 7,000 |
| 2015/09/25 | 323 | 323 | 319 | 319 | 3,000 |
| 2015/09/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2015/09/17 | 322 | 322 | 322 | 322 | 1,000 |
| 2015/09/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2015/09/15 | 322 | 346 | 322 | 346 | 5,000 |
| 2015/09/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2015/09/10 | 323 | 323 | 315 | 315 | 2,000 |
| 2015/09/09 | 325 | 327 | 325 | 327 | 4,000 |
| 2015/09/07 | 333 | 333 | 333 | 333 | 1,000 |
| 2015/09/02 | 333 | 333 | 333 | 333 | 1,000 |
| 2015/09/01 | 345 | 345 | 345 | 345 | 1,000 |
| 2015/08/31 | 339 | 346 | 339 | 346 | 2,000 |
| 2015/08/28 | 351 | 352 | 350 | 350 | 6,000 |
| 2015/08/27 | 351 | 351 | 351 | 351 | 1,000 |
| 2015/08/26 | 334 | 355 | 334 | 355 | 4,000 |
| 2015/08/25 | 300 | 327 | 295 | 327 | 7,000 |
| 2015/08/24 | 333 | 333 | 315 | 315 | 11,000 |
| 2015/08/21 | 352 | 355 | 345 | 345 | 4,000 |
| 2015/08/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2015/08/19 | 370 | 370 | 365 | 365 | 6,000 |
| 2015/08/18 | 381 | 381 | 372 | 378 | 14,000 |
| 2015/08/12 | 395 | 400 | 390 | 400 | 6,000 |
| 2015/08/11 | 399 | 400 | 399 | 400 | 5,000 |
| 2015/08/10 | 380 | 402 | 365 | 402 | 6,000 |
| 2015/08/05 | 380 | 388 | 380 | 388 | 2,000 |
| 2015/08/04 | 386 | 386 | 375 | 375 | 7,000 |
| 2015/08/03 | 398 | 398 | 383 | 390 | 4,000 |
| 2015/07/31 | 402 | 402 | 402 | 402 | 1,000 |
| 2015/07/30 | 398 | 402 | 398 | 402 | 2,000 |
| 2015/07/29 | 396 | 398 | 374 | 398 | 17,000 |
| 2015/07/28 | 420 | 420 | 396 | 396 | 12,000 |
| 2015/07/27 | 440 | 442 | 426 | 427 | 10,000 |
| 2015/07/24 | 435 | 444 | 417 | 444 | 31,000 |
| 2015/07/23 | 400 | 443 | 400 | 443 | 55,000 |
| 2015/07/22 | 369 | 393 | 369 | 390 | 35,000 |
| 2015/07/21 | 358 | 368 | 350 | 360 | 6,000 |
| 2015/07/17 | 356 | 356 | 341 | 354 | 17,000 |
| 2015/07/16 | 344 | 363 | 344 | 356 | 37,000 |
| 2015/07/15 | 335 | 344 | 332 | 344 | 21,000 |
| 2015/07/14 | 324 | 333 | 321 | 328 | 23,000 |
| 2015/07/13 | 325 | 325 | 323 | 323 | 2,000 |
| 2015/07/10 | 320 | 320 | 320 | 320 | 4,000 |
| 2015/07/09 | 318 | 318 | 316 | 316 | 4,000 |
| 2015/07/08 | 328 | 328 | 320 | 320 | 7,000 |
| 2015/07/07 | 332 | 340 | 327 | 335 | 11,000 |
| 2015/07/06 | 344 | 344 | 331 | 333 | 11,000 |
| 2015/07/03 | 331 | 347 | 331 | 347 | 27,000 |
| 2015/07/02 | 331 | 340 | 329 | 339 | 14,000 |
| 2015/07/01 | 333 | 333 | 324 | 324 | 14,000 |
| 2015/06/30 | 320 | 334 | 320 | 334 | 17,000 |
| 2015/06/29 | 322 | 322 | 319 | 322 | 4,000 |
| 2015/06/25 | 321 | 325 | 321 | 322 | 9,000 |
| 2015/06/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2015/06/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2015/06/19 | 319 | 319 | 315 | 315 | 2,000 |
| 2015/06/18 | 313 | 313 | 313 | 313 | 2,000 |
| 2015/06/17 | 323 | 324 | 321 | 321 | 7,000 |
| 2015/06/16 | 325 | 325 | 321 | 324 | 7,000 |
| 2015/06/15 | 313 | 324 | 313 | 324 | 4,000 |
| 2015/06/12 | 311 | 311 | 310 | 311 | 5,000 |
| 2015/06/09 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/06/05 | 309 | 309 | 309 | 309 | 3,000 |
| 2015/06/04 | 303 | 309 | 303 | 309 | 3,000 |
| 2015/06/03 | 302 | 302 | 300 | 302 | 7,000 |
| 2015/06/02 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/05/28 | 308 | 308 | 308 | 308 | 3,000 |
| 2015/05/27 | 316 | 316 | 308 | 308 | 6,000 |
| 2015/05/22 | 313 | 317 | 313 | 317 | 3,000 |
| 2015/05/21 | 312 | 312 | 310 | 311 | 4,000 |
| 2015/05/20 | 319 | 319 | 313 | 313 | 5,000 |
| 2015/05/19 | 324 | 324 | 323 | 323 | 3,000 |
| 2015/05/18 | 338 | 338 | 326 | 331 | 9,000 |
| 2015/05/15 | 327 | 337 | 318 | 330 | 28,000 |
| 2015/05/14 | 312 | 327 | 312 | 327 | 11,000 |
| 2015/05/13 | 317 | 320 | 305 | 318 | 14,000 |
| 2015/05/12 | 321 | 326 | 309 | 317 | 52,000 |
| 2015/05/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2015/05/08 | 285 | 285 | 285 | 285 | 4,000 |
| 2015/05/01 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/04/30 | 295 | 295 | 295 | 295 | 3,000 |
| 2015/04/28 | 295 | 298 | 295 | 298 | 9,000 |
| 2015/04/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2015/04/24 | 291 | 295 | 291 | 295 | 2,000 |
| 2015/04/23 | 298 | 299 | 292 | 292 | 7,000 |
| 2015/04/21 | 294 | 298 | 290 | 292 | 4,000 |
| 2015/04/17 | 289 | 298 | 289 | 290 | 8,000 |
| 2015/04/16 | 287 | 289 | 287 | 289 | 3,000 |
| 2015/04/15 | 284 | 284 | 284 | 284 | 3,000 |
| 2015/04/13 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/04/09 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/04/08 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/04/07 | 281 | 283 | 281 | 283 | 3,000 |
| 2015/04/06 | 282 | 282 | 281 | 281 | 4,000 |
| 2015/04/02 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/03/31 | 290 | 290 | 290 | 290 | 2,000 |
| 2015/03/30 | 291 | 291 | 290 | 290 | 6,000 |
| 2015/03/27 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/03/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/03/25 | 286 | 286 | 285 | 285 | 2,000 |
| 2015/03/23 | 288 | 288 | 288 | 288 | 3,000 |
| 2015/03/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/03/18 | 282 | 283 | 282 | 283 | 2,000 |
| 2015/03/17 | 282 | 288 | 282 | 288 | 4,000 |
| 2015/03/16 | 292 | 292 | 280 | 290 | 13,000 |
| 2015/03/13 | 284 | 285 | 275 | 285 | 13,000 |
| 2015/03/11 | 291 | 293 | 286 | 286 | 5,000 |
| 2015/03/09 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/03/06 | 285 | 285 | 283 | 283 | 3,000 |
| 2015/03/05 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/03/03 | 288 | 288 | 282 | 282 | 4,000 |
| 2015/03/02 | 290 | 290 | 286 | 286 | 4,000 |
| 2015/02/27 | 285 | 286 | 285 | 286 | 8,000 |
| 2015/02/26 | 283 | 317 | 272 | 283 | 75,000 |
| 2015/02/25 | 290 | 290 | 278 | 281 | 26,000 |
| 2015/02/24 | 288 | 291 | 279 | 285 | 25,000 |
| 2015/02/23 | 300 | 300 | 296 | 296 | 2,000 |
| 2015/02/20 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/02/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/02/13 | 290 | 295 | 290 | 295 | 3,000 |
| 2015/02/12 | 300 | 300 | 298 | 298 | 2,000 |
| 2015/02/09 | 290 | 299 | 290 | 299 | 3,000 |
| 2015/02/06 | 296 | 296 | 290 | 290 | 7,000 |
| 2015/02/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/02/02 | 289 | 289 | 285 | 285 | 5,000 |
| 2015/01/30 | 298 | 298 | 289 | 289 | 13,000 |
| 2015/01/28 | 298 | 298 | 298 | 298 | 5,000 |
| 2015/01/27 | 303 | 303 | 294 | 298 | 16,000 |
| 2015/01/26 | 304 | 308 | 303 | 305 | 16,000 |
| 2015/01/23 | 297 | 306 | 297 | 305 | 10,000 |
| 2015/01/22 | 294 | 297 | 294 | 297 | 4,000 |
| 2015/01/21 | 295 | 295 | 291 | 292 | 10,000 |
| 2015/01/20 | 293 | 295 | 292 | 295 | 8,000 |
| 2015/01/19 | 289 | 289 | 289 | 289 | 1,000 |
| 2015/01/13 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/01/09 | 288 | 290 | 287 | 290 | 16,000 |
| 2015/01/08 | 285 | 288 | 284 | 288 | 6,000 |
| 2015/01/07 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/01/06 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/01/05 | 283 | 283 | 283 | 283 | 4,000 |