サイボー(3123)の株価時系列情報
サイボー(3123)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 |
---|---|---|---|---|---|
2006/12/28 | 815 | 815 | 815 | 815 | 200 |
2006/12/27 | 810 | 830 | 806 | 830 | 700 |
2006/12/26 | 810 | 810 | 810 | 810 | 200 |
2006/12/25 | 815 | 815 | 815 | 815 | 500 |
2006/12/22 | 835 | 835 | 835 | 835 | 100 |
2006/12/20 | 830 | 840 | 830 | 840 | 600 |
2006/12/19 | 830 | 830 | 830 | 830 | 2,500 |
2006/12/18 | 830 | 860 | 830 | 860 | 1,100 |
2006/12/14 | 840 | 840 | 822 | 822 | 200 |
2006/12/13 | 840 | 840 | 836 | 840 | 300 |
2006/12/12 | 848 | 849 | 840 | 849 | 1,600 |
2006/12/11 | 841 | 850 | 841 | 850 | 12,300 |
2006/12/08 | 829 | 830 | 829 | 830 | 1,500 |
2006/12/07 | 806 | 820 | 805 | 805 | 800 |
2006/12/06 | 792 | 800 | 792 | 800 | 400 |
2006/12/05 | 830 | 830 | 800 | 800 | 500 |
2006/12/04 | 800 | 800 | 800 | 800 | 200 |
2006/11/30 | 791 | 810 | 791 | 810 | 5,000 |
2006/11/29 | 750 | 785 | 750 | 785 | 1,900 |
2006/11/28 | 764 | 775 | 764 | 770 | 700 |
2006/11/27 | 764 | 764 | 764 | 764 | 100 |
2006/11/24 | 732 | 732 | 732 | 732 | 100 |
2006/11/22 | 721 | 732 | 721 | 732 | 6,600 |
2006/11/21 | 721 | 730 | 719 | 719 | 10,900 |
2006/11/20 | 763 | 775 | 751 | 751 | 3,900 |
2006/11/17 | 762 | 767 | 760 | 760 | 2,900 |
2006/11/16 | 761 | 761 | 761 | 761 | 400 |
2006/11/15 | 759 | 761 | 759 | 760 | 4,600 |
2006/11/14 | 752 | 756 | 751 | 756 | 2,100 |
2006/11/13 | 772 | 772 | 770 | 770 | 200 |
2006/11/10 | 775 | 790 | 772 | 772 | 7,000 |
2006/11/09 | 780 | 780 | 775 | 775 | 200 |
2006/11/08 | 781 | 781 | 775 | 780 | 8,000 |
2006/11/07 | 785 | 787 | 780 | 780 | 1,000 |
2006/11/06 | 784 | 787 | 780 | 785 | 1,600 |
2006/11/02 | 790 | 790 | 780 | 785 | 5,500 |
2006/11/01 | 795 | 795 | 780 | 786 | 15,900 |
2006/10/31 | 797 | 797 | 793 | 795 | 1,900 |
2006/10/30 | 800 | 800 | 785 | 787 | 2,400 |
2006/10/27 | 800 | 801 | 800 | 800 | 2,100 |
2006/10/26 | 801 | 809 | 800 | 800 | 12,800 |
2006/10/25 | 815 | 815 | 801 | 801 | 900 |
2006/10/24 | 835 | 835 | 835 | 835 | 600 |
2006/10/23 | 800 | 840 | 800 | 835 | 2,600 |
2006/10/20 | 790 | 800 | 790 | 800 | 1,600 |
2006/10/19 | 792 | 802 | 790 | 790 | 36,000 |
2006/10/18 | 791 | 791 | 790 | 790 | 500 |
2006/10/17 | 790 | 795 | 790 | 790 | 2,100 |
2006/10/16 | 791 | 791 | 786 | 791 | 14,100 |
2006/10/13 | 791 | 791 | 780 | 790 | 5,100 |
2006/10/12 | 800 | 800 | 800 | 800 | 3,900 |
2006/10/11 | 802 | 805 | 800 | 800 | 500 |
2006/10/10 | 811 | 811 | 800 | 800 | 2,400 |
2006/10/06 | 820 | 820 | 810 | 810 | 9,500 |
2006/10/05 | 808 | 820 | 808 | 810 | 3,500 |
2006/10/04 | 830 | 830 | 818 | 818 | 4,300 |
2006/10/03 | 830 | 831 | 821 | 830 | 30,600 |
2006/10/02 | 830 | 840 | 830 | 835 | 10,000 |
2006/09/29 | 840 | 840 | 840 | 840 | 100 |
2006/09/27 | 849 | 849 | 840 | 840 | 400 |
2006/09/26 | 833 | 835 | 833 | 835 | 1,900 |
2006/09/25 | 848 | 849 | 848 | 849 | 300 |
2006/09/22 | 831 | 854 | 831 | 854 | 900 |
2006/09/21 | 825 | 835 | 821 | 821 | 1,100 |
2006/09/20 | 820 | 820 | 820 | 820 | 100 |
2006/09/19 | 832 | 832 | 812 | 814 | 17,000 |
2006/09/15 | 840 | 840 | 832 | 832 | 1,700 |
2006/09/14 | 870 | 870 | 832 | 840 | 7,200 |
2006/09/13 | 852 | 910 | 852 | 870 | 15,800 |
2006/09/11 | 858 | 860 | 850 | 860 | 16,600 |
2006/09/08 | 859 | 859 | 859 | 859 | 300 |
2006/09/07 | 859 | 861 | 859 | 861 | 300 |
2006/09/06 | 861 | 861 | 860 | 861 | 700 |
2006/09/05 | 865 | 867 | 859 | 859 | 2,600 |
2006/09/04 | 856 | 861 | 856 | 861 | 3,600 |
2006/09/01 | 860 | 863 | 860 | 860 | 2,400 |
2006/08/31 | 860 | 860 | 857 | 857 | 28,600 |
2006/08/30 | 870 | 871 | 870 | 870 | 1,700 |
2006/08/29 | 870 | 870 | 870 | 870 | 200 |
2006/08/28 | 870 | 870 | 870 | 870 | 100 |
2006/08/25 | 871 | 872 | 871 | 872 | 700 |
2006/08/24 | 871 | 871 | 870 | 870 | 800 |
2006/08/23 | 865 | 870 | 865 | 870 | 400 |
2006/08/22 | 870 | 870 | 860 | 865 | 400 |
2006/08/21 | 876 | 876 | 870 | 870 | 1,200 |
2006/08/18 | 875 | 875 | 870 | 870 | 800 |
2006/08/17 | 861 | 875 | 861 | 875 | 800 |
2006/08/16 | 860 | 875 | 860 | 864 | 1,800 |
2006/08/15 | 850 | 850 | 850 | 850 | 300 |
2006/08/14 | 846 | 860 | 846 | 860 | 1,600 |
2006/08/11 | 845 | 850 | 844 | 844 | 1,000 |
2006/08/10 | 839 | 858 | 838 | 846 | 1,400 |
2006/08/09 | 835 | 865 | 835 | 865 | 2,800 |
2006/08/08 | 830 | 844 | 820 | 839 | 16,300 |
2006/08/07 | 845 | 845 | 840 | 840 | 200 |
2006/08/04 | 850 | 850 | 850 | 850 | 1,000 |
2006/08/03 | 847 | 850 | 847 | 850 | 200 |
2006/08/02 | 831 | 847 | 831 | 847 | 600 |
2006/08/01 | 830 | 830 | 830 | 830 | 300 |
2006/07/31 | 830 | 830 | 830 | 830 | 800 |
2006/07/28 | 850 | 860 | 850 | 860 | 200 |
2006/07/27 | 844 | 868 | 833 | 868 | 1,300 |
2006/07/25 | 853 | 853 | 852 | 852 | 400 |
2006/07/24 | 891 | 891 | 860 | 860 | 400 |
2006/07/21 | 862 | 891 | 862 | 891 | 2,200 |
2006/07/20 | 870 | 900 | 870 | 900 | 500 |
2006/07/19 | 890 | 910 | 877 | 880 | 3,600 |
2006/07/18 | 891 | 911 | 891 | 911 | 400 |
2006/07/14 | 909 | 928 | 909 | 928 | 400 |
2006/07/13 | 930 | 933 | 923 | 933 | 300 |
2006/07/12 | 935 | 935 | 934 | 934 | 1,800 |
2006/07/11 | 940 | 941 | 940 | 940 | 400 |
2006/07/10 | 932 | 944 | 932 | 944 | 2,000 |
2006/07/07 | 955 | 955 | 945 | 950 | 500 |
2006/07/06 | 958 | 960 | 958 | 960 | 400 |
2006/07/05 | 961 | 961 | 961 | 961 | 100 |
2006/07/04 | 960 | 970 | 960 | 965 | 500 |
2006/07/03 | 954 | 960 | 954 | 960 | 1,300 |
2006/06/30 | 960 | 965 | 955 | 955 | 2,300 |
2006/06/29 | 959 | 960 | 959 | 960 | 300 |
2006/06/28 | 955 | 965 | 942 | 965 | 900 |
2006/06/27 | 955 | 955 | 955 | 955 | 200 |
2006/06/26 | 967 | 967 | 950 | 955 | 600 |
2006/06/23 | 962 | 962 | 962 | 962 | 100 |
2006/06/22 | 965 | 979 | 965 | 979 | 300 |
2006/06/21 | 980 | 981 | 971 | 981 | 400 |
2006/06/16 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
2006/06/15 | 1,020 | 1,040 | 1,020 | 1,040 | 3,400 |
2006/06/14 | 930 | 1,020 | 930 | 1,020 | 2,200 |
2006/06/12 | 1,010 | 1,020 | 1,010 | 1,020 | 200 |
2006/06/09 | 920 | 1,010 | 920 | 1,010 | 2,900 |
2006/06/08 | 909 | 929 | 909 | 929 | 400 |
2006/06/07 | 988 | 988 | 988 | 988 | 100 |
2006/06/06 | 979 | 979 | 979 | 979 | 300 |
2006/06/05 | 941 | 961 | 941 | 961 | 400 |
2006/06/02 | 940 | 941 | 900 | 941 | 900 |
2006/05/31 | 986 | 986 | 956 | 970 | 400 |
2006/05/30 | 1,029 | 1,050 | 1,000 | 1,046 | 2,000 |
2006/05/29 | 960 | 1,060 | 960 | 1,050 | 2,500 |
2006/05/26 | 976 | 978 | 960 | 960 | 300 |
2006/05/25 | 976 | 980 | 976 | 980 | 200 |
2006/05/24 | 951 | 980 | 951 | 975 | 1,700 |
2006/05/23 | 982 | 982 | 931 | 960 | 1,400 |
2006/05/22 | 955 | 972 | 950 | 972 | 1,100 |
2006/05/19 | 950 | 995 | 950 | 995 | 1,300 |
2006/05/18 | 950 | 980 | 950 | 980 | 400 |
2006/05/17 | 913 | 956 | 913 | 946 | 700 |
2006/05/16 | 1,001 | 1,005 | 982 | 983 | 5,400 |
2006/05/15 | 1,037 | 1,037 | 1,000 | 1,000 | 4,600 |
2006/05/12 | 1,041 | 1,041 | 1,037 | 1,038 | 1,400 |
2006/05/11 | 1,118 | 1,118 | 1,050 | 1,050 | 6,900 |
2006/05/10 | 1,088 | 1,124 | 1,080 | 1,124 | 12,000 |
2006/05/09 | 1,050 | 1,069 | 1,040 | 1,069 | 33,900 |
2006/05/08 | 1,051 | 1,055 | 1,050 | 1,055 | 1,400 |
2006/05/02 | 1,037 | 1,055 | 1,037 | 1,055 | 700 |
2006/05/01 | 1,038 | 1,038 | 1,037 | 1,038 | 1,500 |
2006/04/28 | 1,039 | 1,039 | 1,037 | 1,037 | 1,900 |
2006/04/27 | 1,039 | 1,047 | 1,037 | 1,038 | 1,800 |
2006/04/26 | 1,039 | 1,045 | 1,039 | 1,045 | 400 |
2006/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
2006/04/24 | 1,037 | 1,047 | 1,037 | 1,047 | 800 |
2006/04/21 | 1,030 | 1,037 | 1,030 | 1,037 | 3,900 |
2006/04/20 | 1,049 | 1,049 | 1,040 | 1,042 | 2,500 |
2006/04/19 | 1,040 | 1,049 | 1,040 | 1,049 | 2,500 |
2006/04/18 | 1,037 | 1,038 | 1,037 | 1,037 | 600 |
2006/04/17 | 1,030 | 1,040 | 1,030 | 1,030 | 6,800 |
2006/04/14 | 1,031 | 1,031 | 1,030 | 1,030 | 800 |
2006/04/13 | 1,038 | 1,038 | 1,037 | 1,038 | 2,100 |
2006/04/12 | 1,039 | 1,039 | 1,038 | 1,038 | 1,600 |
2006/04/11 | 1,039 | 1,043 | 1,032 | 1,039 | 3,400 |
2006/04/10 | 1,023 | 1,032 | 1,023 | 1,032 | 3,200 |
2006/04/07 | 1,025 | 1,025 | 1,021 | 1,021 | 1,200 |
2006/04/06 | 1,015 | 1,020 | 1,012 | 1,020 | 2,600 |
2006/04/05 | 1,011 | 1,018 | 1,010 | 1,015 | 2,400 |
2006/04/04 | 1,010 | 1,015 | 1,010 | 1,010 | 2,100 |
2006/04/03 | 1,015 | 1,015 | 1,008 | 1,008 | 2,400 |
2006/03/31 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
2006/03/30 | 1,005 | 1,020 | 1,005 | 1,008 | 2,100 |
2006/03/29 | 1,005 | 1,010 | 1,005 | 1,010 | 1,000 |
2006/03/28 | 1,020 | 1,020 | 1,000 | 1,005 | 1,100 |
2006/03/27 | 1,030 | 1,039 | 1,013 | 1,039 | 2,300 |
2006/03/24 | 1,025 | 1,030 | 1,025 | 1,030 | 600 |
2006/03/23 | 1,041 | 1,046 | 1,041 | 1,041 | 1,300 |
2006/03/22 | 1,034 | 1,040 | 1,034 | 1,040 | 800 |
2006/03/20 | 1,025 | 1,048 | 1,025 | 1,031 | 2,100 |
2006/03/17 | 1,019 | 1,028 | 1,019 | 1,023 | 1,200 |
2006/03/16 | 1,019 | 1,019 | 1,017 | 1,018 | 1,600 |
2006/03/15 | 1,047 | 1,047 | 1,030 | 1,042 | 2,300 |
2006/03/14 | 1,004 | 1,050 | 1,004 | 1,049 | 5,200 |
2006/03/13 | 991 | 1,000 | 991 | 1,000 | 2,700 |
2006/03/10 | 977 | 989 | 977 | 981 | 1,600 |
2006/03/09 | 998 | 998 | 971 | 975 | 2,300 |
2006/03/08 | 999 | 999 | 970 | 971 | 1,800 |
2006/03/07 | 1,011 | 1,011 | 998 | 1,000 | 4,600 |
2006/03/06 | 1,033 | 1,033 | 1,009 | 1,020 | 4,800 |
2006/03/03 | 1,095 | 1,095 | 1,090 | 1,090 | 4,700 |
2006/03/02 | 1,096 | 1,105 | 1,094 | 1,094 | 3,200 |
2006/03/01 | 1,100 | 1,104 | 1,085 | 1,094 | 8,900 |
2006/02/28 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
2006/02/27 | 1,149 | 1,149 | 1,149 | 1,149 | 1,500 |
2006/02/24 | 1,100 | 1,140 | 1,089 | 1,140 | 5,400 |
2006/02/23 | 1,056 | 1,096 | 1,056 | 1,090 | 2,400 |
2006/02/22 | 1,245 | 1,245 | 1,116 | 1,116 | 1,700 |
2006/02/20 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2006/02/14 | 1,110 | 1,270 | 1,110 | 1,270 | 1,500 |
2006/02/10 | 1,250 | 1,250 | 1,200 | 1,200 | 700 |
2006/02/09 | 1,260 | 1,265 | 1,260 | 1,260 | 600 |
2006/02/08 | 1,200 | 1,279 | 1,200 | 1,279 | 3,700 |
2006/02/07 | 1,220 | 1,220 | 1,200 | 1,217 | 500 |
2006/02/06 | 1,260 | 1,280 | 1,205 | 1,205 | 1,500 |
2006/02/03 | 1,115 | 1,200 | 1,115 | 1,200 | 300 |
2006/02/02 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
2006/01/31 | 1,211 | 1,211 | 1,210 | 1,210 | 300 |
2006/01/30 | 1,280 | 1,280 | 1,240 | 1,240 | 1,700 |
2006/01/27 | 1,250 | 1,250 | 1,191 | 1,191 | 400 |
2006/01/26 | 1,200 | 1,260 | 1,200 | 1,260 | 300 |
2006/01/25 | 1,200 | 1,280 | 1,160 | 1,180 | 7,600 |
2006/01/24 | 1,240 | 1,260 | 1,240 | 1,260 | 300 |
2006/01/23 | 1,240 | 1,240 | 1,200 | 1,200 | 800 |
2006/01/20 | 1,282 | 1,310 | 1,280 | 1,280 | 1,200 |
2006/01/19 | 1,260 | 1,290 | 1,250 | 1,280 | 4,700 |
2006/01/18 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
2006/01/17 | 1,318 | 1,318 | 1,300 | 1,300 | 200 |
2006/01/16 | 1,282 | 1,320 | 1,234 | 1,319 | 3,300 |
2006/01/13 | 1,270 | 1,280 | 1,262 | 1,262 | 1,100 |
2006/01/12 | 1,300 | 1,300 | 1,275 | 1,280 | 3,300 |
2006/01/11 | 1,302 | 1,320 | 1,300 | 1,320 | 2,500 |
2006/01/10 | 1,340 | 1,345 | 1,320 | 1,335 | 1,100 |
2006/01/06 | 1,280 | 1,340 | 1,280 | 1,320 | 8,500 |
2006/01/05 | 1,225 | 1,285 | 1,225 | 1,280 | 6,400 |
2006/01/04 | 1,260 | 1,260 | 1,245 | 1,245 | 400 |