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 |
---|---|---|---|---|---|
2009/12/30 | 501 | 501 | 501 | 501 | 1,000 |
2009/12/28 | 500 | 500 | 500 | 500 | 11,100 |
2009/12/25 | 480 | 480 | 480 | 480 | 200 |
2009/12/24 | 480 | 480 | 480 | 480 | 100 |
2009/12/10 | 500 | 500 | 500 | 500 | 200 |
2009/12/04 | 500 | 500 | 500 | 500 | 1,000 |
2009/12/02 | 499 | 500 | 499 | 500 | 200 |
2009/11/30 | 500 | 500 | 500 | 500 | 10,500 |
2009/11/27 | 475 | 475 | 475 | 475 | 4,400 |
2009/11/26 | 473 | 475 | 473 | 475 | 200 |
2009/11/25 | 470 | 473 | 470 | 473 | 200 |
2009/11/24 | 473 | 473 | 473 | 473 | 100 |
2009/11/13 | 510 | 510 | 510 | 510 | 700 |
2009/11/12 | 501 | 501 | 501 | 501 | 700 |
2009/11/11 | 510 | 510 | 510 | 510 | 700 |
2009/11/06 | 510 | 510 | 510 | 510 | 4,400 |
2009/11/05 | 500 | 520 | 500 | 510 | 3,500 |
2009/10/28 | 480 | 500 | 480 | 500 | 1,200 |
2009/10/27 | 500 | 500 | 500 | 500 | 100 |
2009/10/22 | 500 | 500 | 500 | 500 | 100 |
2009/10/20 | 480 | 480 | 480 | 480 | 100 |
2009/10/19 | 500 | 500 | 500 | 500 | 100 |
2009/10/15 | 500 | 500 | 500 | 500 | 700 |
2009/10/13 | 500 | 500 | 500 | 500 | 400 |
2009/10/09 | 500 | 500 | 500 | 500 | 400 |
2009/10/07 | 465 | 500 | 465 | 500 | 1,900 |
2009/10/05 | 475 | 475 | 475 | 475 | 100 |
2009/10/02 | 500 | 500 | 500 | 500 | 800 |
2009/10/01 | 500 | 500 | 500 | 500 | 300 |
2009/09/30 | 500 | 500 | 500 | 500 | 200 |
2009/09/29 | 500 | 500 | 500 | 500 | 200 |
2009/09/28 | 500 | 505 | 500 | 505 | 1,600 |
2009/09/24 | 507 | 508 | 507 | 507 | 10,200 |
2009/09/17 | 508 | 508 | 507 | 507 | 11,200 |
2009/09/16 | 495 | 510 | 495 | 509 | 3,700 |
2009/09/15 | 478 | 478 | 478 | 478 | 200 |
2009/09/14 | 478 | 478 | 478 | 478 | 100 |
2009/09/11 | 495 | 495 | 475 | 475 | 1,500 |
2009/09/10 | 491 | 491 | 490 | 490 | 500 |
2009/09/09 | 490 | 490 | 490 | 490 | 1,700 |
2009/09/08 | 500 | 509 | 500 | 509 | 800 |
2009/09/03 | 520 | 520 | 519 | 520 | 1,100 |
2009/09/02 | 495 | 495 | 495 | 495 | 2,800 |
2009/09/01 | 495 | 495 | 495 | 495 | 200 |
2009/08/28 | 497 | 497 | 497 | 497 | 100 |
2009/08/27 | 497 | 497 | 497 | 497 | 600 |
2009/08/26 | 488 | 495 | 488 | 495 | 1,000 |
2009/08/19 | 480 | 480 | 480 | 480 | 900 |
2009/08/18 | 477 | 480 | 477 | 480 | 200 |
2009/08/14 | 475 | 475 | 455 | 455 | 1,000 |
2009/08/12 | 470 | 475 | 470 | 475 | 1,100 |
2009/08/11 | 469 | 470 | 469 | 470 | 700 |
2009/08/07 | 470 | 470 | 470 | 470 | 100 |
2009/08/05 | 469 | 470 | 469 | 470 | 1,000 |
2009/08/04 | 470 | 470 | 470 | 470 | 100 |
2009/08/03 | 470 | 470 | 470 | 470 | 100 |
2009/07/31 | 468 | 470 | 468 | 470 | 1,600 |
2009/07/29 | 465 | 465 | 465 | 465 | 800 |
2009/07/27 | 465 | 465 | 465 | 465 | 1,500 |
2009/07/24 | 465 | 465 | 465 | 465 | 200 |
2009/07/23 | 464 | 465 | 464 | 465 | 2,000 |
2009/07/22 | 465 | 465 | 465 | 465 | 200 |
2009/07/21 | 460 | 460 | 460 | 460 | 2,000 |
2009/07/17 | 457 | 460 | 457 | 459 | 10,000 |
2009/07/09 | 450 | 450 | 450 | 450 | 400 |
2009/07/08 | 458 | 458 | 458 | 458 | 100 |
2009/07/06 | 455 | 460 | 455 | 460 | 1,600 |
2009/07/02 | 460 | 460 | 460 | 460 | 200 |
2009/06/30 | 460 | 460 | 460 | 460 | 600 |
2009/06/29 | 455 | 455 | 455 | 455 | 100 |
2009/06/25 | 430 | 430 | 430 | 430 | 100 |
2009/06/24 | 440 | 440 | 420 | 420 | 300 |
2009/06/22 | 430 | 430 | 420 | 420 | 400 |
2009/06/19 | 425 | 425 | 420 | 420 | 700 |
2009/06/18 | 445 | 445 | 445 | 445 | 100 |
2009/06/16 | 450 | 450 | 449 | 449 | 2,000 |
2009/06/15 | 429 | 429 | 429 | 429 | 200 |
2009/06/12 | 420 | 420 | 410 | 410 | 300 |
2009/06/10 | 401 | 417 | 401 | 417 | 800 |
2009/06/09 | 410 | 410 | 398 | 404 | 1,300 |
2009/06/08 | 420 | 420 | 420 | 420 | 100 |
2009/06/02 | 420 | 420 | 420 | 420 | 100 |
2009/06/01 | 431 | 431 | 411 | 421 | 700 |
2009/05/28 | 400 | 431 | 400 | 431 | 800 |
2009/05/26 | 400 | 401 | 400 | 401 | 500 |
2009/05/25 | 410 | 410 | 405 | 405 | 200 |
2009/05/22 | 392 | 392 | 392 | 392 | 200 |
2009/05/21 | 395 | 405 | 395 | 405 | 1,000 |
2009/05/20 | 425 | 425 | 405 | 410 | 2,600 |
2009/05/19 | 410 | 420 | 410 | 420 | 300 |
2009/05/14 | 390 | 400 | 390 | 400 | 300 |
2009/05/13 | 390 | 400 | 390 | 400 | 600 |
2009/05/08 | 400 | 400 | 400 | 400 | 100 |
2009/05/07 | 410 | 410 | 400 | 400 | 1,300 |
2009/05/01 | 430 | 430 | 430 | 430 | 300 |
2009/04/30 | 410 | 410 | 410 | 410 | 500 |
2009/04/28 | 401 | 410 | 401 | 410 | 500 |
2009/04/27 | 390 | 420 | 380 | 420 | 1,000 |
2009/04/24 | 395 | 395 | 390 | 390 | 400 |
2009/04/23 | 400 | 400 | 395 | 395 | 800 |
2009/04/21 | 409 | 409 | 409 | 409 | 500 |
2009/04/17 | 404 | 410 | 404 | 410 | 300 |
2009/04/14 | 402 | 404 | 402 | 404 | 200 |
2009/04/13 | 417 | 417 | 416 | 417 | 800 |
2009/04/10 | 417 | 417 | 417 | 417 | 700 |
2009/04/08 | 417 | 417 | 417 | 417 | 300 |
2009/04/07 | 417 | 417 | 417 | 417 | 100 |
2009/03/30 | 439 | 439 | 420 | 420 | 300 |
2009/03/27 | 445 | 445 | 445 | 445 | 100 |
2009/03/24 | 445 | 445 | 445 | 445 | 400 |
2009/03/23 | 400 | 420 | 400 | 420 | 1,000 |
2009/03/19 | 420 | 420 | 420 | 420 | 500 |
2009/03/13 | 415 | 420 | 400 | 420 | 400 |
2009/03/12 | 458 | 458 | 435 | 435 | 10,500 |
2009/03/10 | 379 | 379 | 379 | 379 | 100 |
2009/03/09 | 380 | 380 | 380 | 380 | 200 |
2009/03/06 | 360 | 360 | 360 | 360 | 200 |
2009/03/02 | 375 | 375 | 375 | 375 | 800 |
2009/02/27 | 365 | 375 | 365 | 375 | 300 |
2009/02/26 | 360 | 360 | 360 | 360 | 200 |
2009/02/23 | 350 | 350 | 345 | 345 | 300 |
2009/02/19 | 341 | 341 | 341 | 341 | 300 |
2009/02/18 | 331 | 331 | 331 | 331 | 100 |
2009/02/13 | 331 | 331 | 331 | 331 | 600 |
2009/02/12 | 325 | 331 | 325 | 331 | 1,000 |
2009/02/09 | 360 | 365 | 360 | 365 | 700 |
2009/02/06 | 340 | 350 | 340 | 350 | 400 |
2009/02/05 | 345 | 345 | 340 | 340 | 400 |
2009/02/04 | 390 | 390 | 370 | 370 | 400 |
2009/02/03 | 369 | 380 | 367 | 380 | 1,300 |
2009/02/02 | 340 | 340 | 340 | 340 | 100 |
2009/01/30 | 330 | 340 | 310 | 335 | 3,300 |
2009/01/29 | 315 | 330 | 315 | 330 | 7,700 |
2009/01/28 | 340 | 340 | 340 | 340 | 1,000 |
2009/01/27 | 338 | 345 | 333 | 333 | 1,600 |
2009/01/26 | 330 | 339 | 330 | 339 | 6,500 |
2009/01/22 | 380 | 380 | 380 | 380 | 1,400 |
2009/01/21 | 380 | 380 | 380 | 380 | 200 |
2009/01/19 | 371 | 380 | 371 | 380 | 2,500 |
2009/01/16 | 390 | 390 | 390 | 390 | 2,600 |
2009/01/15 | 400 | 400 | 400 | 400 | 200 |
2009/01/13 | 400 | 400 | 400 | 400 | 200 |
2009/01/09 | 400 | 400 | 400 | 400 | 600 |
2009/01/08 | 407 | 407 | 401 | 402 | 1,000 |
2009/01/06 | 402 | 407 | 402 | 407 | 2,000 |