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 |
---|---|---|---|---|---|
2007/12/28 | 700 | 700 | 700 | 700 | 2,000 |
2007/12/27 | 700 | 700 | 700 | 700 | 700 |
2007/12/26 | 690 | 690 | 689 | 690 | 1,300 |
2007/12/25 | 690 | 690 | 690 | 690 | 100 |
2007/12/21 | 720 | 720 | 720 | 720 | 200 |
2007/12/20 | 720 | 720 | 712 | 712 | 1,900 |
2007/12/17 | 719 | 747 | 719 | 747 | 600 |
2007/12/13 | 730 | 748 | 720 | 748 | 1,500 |
2007/12/12 | 720 | 720 | 720 | 720 | 500 |
2007/12/03 | 715 | 715 | 711 | 711 | 1,400 |
2007/11/30 | 714 | 714 | 714 | 714 | 200 |
2007/11/29 | 710 | 724 | 710 | 724 | 700 |
2007/11/28 | 710 | 710 | 710 | 710 | 100 |
2007/11/22 | 710 | 710 | 710 | 710 | 200 |
2007/11/21 | 710 | 710 | 710 | 710 | 100 |
2007/11/20 | 711 | 711 | 671 | 700 | 700 |
2007/11/16 | 752 | 752 | 750 | 750 | 2,500 |
2007/11/12 | 750 | 750 | 750 | 750 | 200 |
2007/11/08 | 780 | 780 | 780 | 780 | 300 |
2007/11/02 | 780 | 790 | 779 | 790 | 1,000 |
2007/10/30 | 760 | 760 | 760 | 760 | 100 |
2007/10/29 | 762 | 762 | 762 | 762 | 100 |
2007/10/25 | 770 | 770 | 754 | 754 | 200 |
2007/10/24 | 753 | 753 | 753 | 753 | 200 |
2007/10/23 | 736 | 737 | 736 | 737 | 300 |
2007/10/22 | 750 | 750 | 735 | 735 | 500 |
2007/10/15 | 780 | 780 | 780 | 780 | 100 |
2007/10/12 | 770 | 770 | 770 | 770 | 100 |
2007/10/05 | 785 | 785 | 785 | 785 | 100 |
2007/10/02 | 785 | 785 | 785 | 785 | 100 |
2007/09/28 | 786 | 800 | 786 | 800 | 17,200 |
2007/09/26 | 770 | 770 | 770 | 770 | 100 |
2007/09/25 | 760 | 760 | 760 | 760 | 100 |
2007/09/21 | 740 | 753 | 740 | 753 | 1,200 |
2007/09/20 | 751 | 752 | 750 | 751 | 1,800 |
2007/09/19 | 750 | 752 | 750 | 750 | 400 |
2007/09/18 | 750 | 750 | 750 | 750 | 200 |
2007/09/14 | 770 | 770 | 770 | 770 | 100 |
2007/09/13 | 790 | 790 | 790 | 790 | 100 |
2007/09/11 | 790 | 790 | 790 | 790 | 200 |
2007/09/10 | 780 | 789 | 780 | 789 | 200 |
2007/09/06 | 830 | 830 | 830 | 830 | 100 |
2007/09/03 | 825 | 825 | 825 | 825 | 100 |
2007/08/29 | 840 | 840 | 840 | 840 | 100 |
2007/08/27 | 841 | 841 | 840 | 840 | 1,100 |
2007/08/24 | 840 | 840 | 840 | 840 | 400 |
2007/08/23 | 840 | 840 | 840 | 840 | 200 |
2007/08/21 | 831 | 840 | 830 | 840 | 40,100 |
2007/08/17 | 840 | 840 | 840 | 840 | 100 |
2007/08/16 | 860 | 860 | 850 | 850 | 400 |
2007/08/15 | 860 | 860 | 860 | 860 | 200 |
2007/08/14 | 880 | 880 | 860 | 860 | 34,000 |
2007/08/13 | 870 | 870 | 870 | 870 | 200 |
2007/08/10 | 870 | 870 | 870 | 870 | 19,600 |
2007/08/09 | 870 | 875 | 870 | 870 | 700 |
2007/08/07 | 860 | 860 | 860 | 860 | 100 |
2007/08/06 | 860 | 870 | 860 | 870 | 17,100 |
2007/08/03 | 880 | 880 | 860 | 860 | 500 |
2007/08/02 | 861 | 861 | 860 | 860 | 300 |
2007/07/27 | 845 | 845 | 845 | 845 | 300 |
2007/07/26 | 870 | 870 | 842 | 842 | 500 |
2007/07/25 | 870 | 870 | 870 | 870 | 2,500 |
2007/07/24 | 872 | 872 | 870 | 870 | 2,900 |
2007/07/20 | 898 | 898 | 898 | 898 | 100 |
2007/07/19 | 898 | 899 | 898 | 899 | 300 |
2007/07/18 | 870 | 870 | 870 | 870 | 100 |
2007/07/17 | 890 | 890 | 890 | 890 | 100 |
2007/07/13 | 880 | 880 | 880 | 880 | 100 |
2007/07/12 | 870 | 871 | 870 | 871 | 500 |
2007/07/10 | 890 | 890 | 860 | 860 | 300 |
2007/07/09 | 889 | 890 | 889 | 890 | 700 |
2007/07/03 | 870 | 880 | 870 | 880 | 5,400 |
2007/07/02 | 870 | 870 | 851 | 861 | 1,000 |
2007/06/29 | 860 | 870 | 860 | 860 | 3,100 |
2007/06/28 | 860 | 870 | 860 | 860 | 700 |
2007/06/27 | 858 | 858 | 850 | 850 | 400 |
2007/06/25 | 850 | 859 | 850 | 859 | 1,000 |
2007/06/22 | 848 | 848 | 840 | 840 | 200 |
2007/06/21 | 845 | 845 | 845 | 845 | 500 |
2007/06/20 | 841 | 841 | 841 | 841 | 200 |
2007/06/19 | 840 | 840 | 840 | 840 | 19,600 |
2007/06/18 | 827 | 841 | 825 | 840 | 8,400 |
2007/06/15 | 845 | 845 | 844 | 844 | 1,300 |
2007/06/14 | 844 | 844 | 844 | 844 | 100 |
2007/06/12 | 838 | 838 | 830 | 830 | 900 |
2007/06/11 | 835 | 835 | 835 | 835 | 300 |
2007/06/08 | 835 | 835 | 835 | 835 | 200 |
2007/06/06 | 825 | 835 | 825 | 835 | 200 |
2007/06/01 | 821 | 824 | 821 | 823 | 600 |
2007/05/31 | 830 | 830 | 830 | 830 | 100 |
2007/05/28 | 815 | 815 | 815 | 815 | 100 |
2007/05/25 | 821 | 821 | 821 | 821 | 400 |
2007/05/23 | 815 | 821 | 815 | 821 | 500 |
2007/05/22 | 840 | 845 | 815 | 815 | 1,300 |
2007/05/21 | 840 | 843 | 840 | 843 | 300 |
2007/05/18 | 840 | 840 | 839 | 840 | 600 |
2007/05/17 | 840 | 840 | 840 | 840 | 200 |
2007/05/16 | 840 | 840 | 840 | 840 | 200 |
2007/05/15 | 845 | 845 | 845 | 845 | 100 |
2007/05/14 | 840 | 840 | 840 | 840 | 200 |
2007/05/11 | 830 | 855 | 830 | 855 | 1,300 |
2007/05/09 | 815 | 845 | 815 | 845 | 1,100 |
2007/05/07 | 812 | 812 | 812 | 812 | 900 |
2007/05/02 | 809 | 810 | 800 | 810 | 700 |
2007/05/01 | 821 | 821 | 791 | 809 | 1,400 |
2007/04/27 | 822 | 822 | 821 | 821 | 300 |
2007/04/26 | 832 | 832 | 822 | 822 | 300 |
2007/04/20 | 821 | 831 | 821 | 831 | 1,800 |
2007/04/19 | 820 | 820 | 820 | 820 | 100 |
2007/04/17 | 820 | 820 | 820 | 820 | 100 |
2007/04/16 | 835 | 835 | 825 | 825 | 600 |
2007/04/09 | 834 | 836 | 834 | 836 | 1,700 |
2007/04/06 | 826 | 834 | 826 | 834 | 400 |
2007/04/05 | 825 | 845 | 825 | 840 | 500 |
2007/04/04 | 810 | 855 | 810 | 855 | 700 |
2007/04/03 | 834 | 834 | 814 | 824 | 800 |
2007/04/02 | 835 | 835 | 835 | 835 | 600 |
2007/03/30 | 837 | 837 | 837 | 837 | 900 |
2007/03/22 | 860 | 860 | 842 | 843 | 300 |
2007/03/20 | 842 | 842 | 842 | 842 | 200 |
2007/03/19 | 860 | 860 | 849 | 849 | 700 |
2007/03/16 | 850 | 859 | 848 | 859 | 18,600 |
2007/03/15 | 850 | 850 | 850 | 850 | 200 |
2007/03/14 | 840 | 840 | 840 | 840 | 1,600 |
2007/03/13 | 849 | 849 | 849 | 849 | 400 |
2007/03/12 | 851 | 851 | 840 | 840 | 8,800 |
2007/03/09 | 851 | 851 | 851 | 851 | 100 |
2007/03/07 | 860 | 860 | 850 | 850 | 400 |
2007/03/06 | 846 | 847 | 846 | 847 | 500 |
2007/03/05 | 863 | 863 | 850 | 850 | 2,600 |
2007/03/02 | 871 | 871 | 868 | 868 | 1,200 |
2007/03/01 | 872 | 872 | 872 | 872 | 1,200 |
2007/02/28 | 860 | 880 | 860 | 871 | 2,100 |
2007/02/27 | 885 | 896 | 885 | 890 | 1,600 |
2007/02/26 | 880 | 890 | 880 | 881 | 4,900 |
2007/02/23 | 855 | 871 | 854 | 870 | 9,000 |
2007/02/22 | 860 | 865 | 846 | 854 | 4,400 |
2007/02/21 | 869 | 869 | 860 | 860 | 800 |
2007/02/20 | 860 | 865 | 860 | 865 | 500 |
2007/02/19 | 866 | 866 | 860 | 860 | 200 |
2007/02/16 | 856 | 856 | 855 | 855 | 500 |
2007/02/15 | 870 | 870 | 853 | 853 | 3,700 |
2007/02/14 | 875 | 875 | 875 | 875 | 1,500 |
2007/02/13 | 871 | 880 | 865 | 865 | 1,800 |
2007/02/09 | 860 | 870 | 860 | 865 | 3,300 |
2007/02/07 | 850 | 862 | 840 | 862 | 2,700 |
2007/02/06 | 850 | 850 | 850 | 850 | 700 |
2007/02/05 | 851 | 851 | 851 | 851 | 200 |
2007/02/02 | 860 | 860 | 860 | 860 | 1,100 |
2007/02/01 | 850 | 850 | 850 | 850 | 300 |
2007/01/31 | 850 | 850 | 850 | 850 | 300 |
2007/01/30 | 850 | 850 | 840 | 850 | 700 |
2007/01/29 | 851 | 855 | 839 | 852 | 4,300 |
2007/01/26 | 831 | 850 | 831 | 850 | 3,200 |
2007/01/25 | 840 | 840 | 839 | 840 | 700 |
2007/01/24 | 826 | 834 | 823 | 830 | 33,000 |
2007/01/23 | 840 | 840 | 822 | 826 | 27,900 |
2007/01/22 | 828 | 830 | 828 | 830 | 16,100 |
2007/01/19 | 830 | 834 | 827 | 830 | 2,200 |
2007/01/18 | 830 | 830 | 830 | 830 | 500 |
2007/01/17 | 825 | 830 | 825 | 830 | 500 |
2007/01/16 | 835 | 845 | 830 | 830 | 1,900 |
2007/01/15 | 850 | 860 | 835 | 835 | 2,700 |
2007/01/12 | 830 | 830 | 830 | 830 | 200 |
2007/01/11 | 830 | 830 | 830 | 830 | 400 |
2007/01/09 | 850 | 850 | 830 | 830 | 1,500 |
2007/01/05 | 850 | 850 | 820 | 820 | 4,400 |
2007/01/04 | 840 | 840 | 840 | 840 | 300 |