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 |
---|---|---|---|---|---|
2011/12/30 | 345 | 354 | 345 | 354 | 200 |
2011/12/28 | 344 | 344 | 344 | 344 | 400 |
2011/12/27 | 353 | 354 | 342 | 342 | 1,600 |
2011/12/20 | 361 | 361 | 361 | 361 | 2,000 |
2011/12/19 | 361 | 361 | 361 | 361 | 300 |
2011/12/16 | 358 | 358 | 358 | 358 | 500 |
2011/12/14 | 374 | 374 | 374 | 374 | 100 |
2011/12/13 | 374 | 374 | 374 | 374 | 600 |
2011/12/12 | 378 | 378 | 358 | 374 | 3,400 |
2011/12/09 | 380 | 380 | 378 | 378 | 200 |
2011/12/08 | 378 | 378 | 378 | 378 | 100 |
2011/12/06 | 380 | 380 | 378 | 378 | 200 |
2011/12/05 | 380 | 380 | 380 | 380 | 100 |
2011/11/30 | 367 | 367 | 367 | 367 | 100 |
2011/11/29 | 0 | 0 | 0 | 380 | 0 |
2011/11/28 | 0 | 0 | 0 | 380 | 0 |
2011/11/25 | 375 | 380 | 375 | 380 | 4,600 |
2011/11/24 | 375 | 375 | 375 | 375 | 100 |
2011/11/22 | 375 | 375 | 375 | 375 | 100 |
2011/11/21 | 0 | 0 | 0 | 375 | 0 |
2011/11/18 | 375 | 375 | 375 | 375 | 100 |
2011/11/17 | 371 | 371 | 371 | 371 | 100 |
2011/11/16 | 0 | 0 | 0 | 371 | 0 |
2011/11/15 | 377 | 377 | 371 | 371 | 1,100 |
2011/11/14 | 0 | 0 | 0 | 353 | 0 |
2011/11/11 | 0 | 0 | 0 | 353 | 0 |
2011/11/10 | 353 | 353 | 353 | 353 | 100 |
2011/11/09 | 356 | 361 | 356 | 361 | 300 |
2011/11/08 | 355 | 355 | 355 | 355 | 300 |
2011/11/07 | 360 | 360 | 360 | 360 | 200 |
2011/11/04 | 0 | 0 | 0 | 360 | 0 |
2011/11/02 | 360 | 360 | 360 | 360 | 100 |
2011/11/01 | 365 | 365 | 360 | 360 | 400 |
2011/10/31 | 0 | 0 | 0 | 365 | 0 |
2011/10/28 | 366 | 366 | 365 | 365 | 200 |
2011/10/27 | 0 | 0 | 0 | 365 | 0 |
2011/10/26 | 0 | 0 | 0 | 365 | 0 |
2011/10/25 | 365 | 365 | 365 | 365 | 100 |
2011/10/24 | 0 | 0 | 0 | 357 | 0 |
2011/10/21 | 0 | 0 | 0 | 357 | 0 |
2011/10/20 | 0 | 0 | 0 | 357 | 0 |
2011/10/19 | 0 | 0 | 0 | 357 | 0 |
2011/10/18 | 0 | 0 | 0 | 357 | 0 |
2011/10/17 | 350 | 358 | 350 | 357 | 400 |
2011/10/14 | 350 | 350 | 350 | 350 | 100 |
2011/10/13 | 0 | 0 | 0 | 342 | 0 |
2011/10/12 | 342 | 342 | 342 | 342 | 1,100 |
2011/10/11 | 355 | 355 | 350 | 350 | 200 |
2011/10/07 | 345 | 355 | 345 | 355 | 600 |
2011/10/06 | 360 | 360 | 347 | 355 | 1,500 |
2011/10/05 | 360 | 360 | 360 | 360 | 200 |
2011/10/04 | 0 | 0 | 0 | 360 | 0 |
2011/10/03 | 360 | 360 | 360 | 360 | 100 |
2011/09/30 | 0 | 0 | 0 | 360 | 0 |
2011/09/29 | 0 | 0 | 0 | 360 | 0 |
2011/09/28 | 0 | 0 | 0 | 360 | 0 |
2011/09/27 | 0 | 0 | 0 | 360 | 0 |
2011/09/26 | 360 | 360 | 360 | 360 | 100 |
2011/09/22 | 0 | 0 | 0 | 360 | 0 |
2011/09/21 | 370 | 370 | 360 | 360 | 400 |
2011/09/20 | 0 | 0 | 0 | 370 | 0 |
2011/09/16 | 0 | 0 | 0 | 370 | 0 |
2011/09/15 | 0 | 0 | 0 | 370 | 0 |
2011/09/14 | 370 | 370 | 370 | 370 | 100 |
2011/09/13 | 0 | 0 | 0 | 370 | 0 |
2011/09/12 | 0 | 0 | 0 | 370 | 0 |
2011/09/09 | 0 | 0 | 0 | 370 | 0 |
2011/09/08 | 0 | 0 | 0 | 370 | 0 |
2011/09/07 | 370 | 370 | 370 | 370 | 100 |
2011/09/06 | 380 | 380 | 360 | 360 | 600 |
2011/09/05 | 380 | 380 | 380 | 380 | 100 |
2011/09/02 | 0 | 0 | 0 | 380 | 0 |
2011/09/01 | 380 | 380 | 380 | 380 | 100 |
2011/08/31 | 0 | 0 | 0 | 380 | 0 |
2011/08/30 | 0 | 0 | 0 | 380 | 0 |
2011/08/29 | 0 | 0 | 0 | 380 | 0 |
2011/08/26 | 0 | 0 | 0 | 380 | 0 |
2011/08/25 | 0 | 0 | 0 | 380 | 0 |
2011/08/24 | 380 | 380 | 380 | 380 | 200 |
2011/08/23 | 380 | 380 | 380 | 380 | 200 |
2011/08/22 | 380 | 380 | 380 | 380 | 200 |
2011/08/19 | 380 | 380 | 380 | 380 | 200 |
2011/08/18 | 0 | 0 | 0 | 380 | 0 |
2011/08/17 | 380 | 380 | 380 | 380 | 300 |
2011/08/16 | 0 | 0 | 0 | 380 | 0 |
2011/08/15 | 0 | 0 | 0 | 380 | 0 |
2011/08/12 | 380 | 380 | 380 | 380 | 1,000 |
2011/08/11 | 355 | 355 | 354 | 354 | 400 |
2011/08/10 | 354 | 356 | 354 | 354 | 600 |
2011/08/09 | 369 | 369 | 347 | 353 | 1,100 |
2011/08/08 | 361 | 374 | 352 | 374 | 1,000 |
2011/08/05 | 360 | 361 | 352 | 361 | 900 |
2011/08/04 | 374 | 374 | 358 | 360 | 1,800 |
2011/08/03 | 374 | 374 | 366 | 366 | 2,200 |
2011/08/02 | 390 | 390 | 374 | 374 | 1,300 |
2011/08/01 | 385 | 395 | 381 | 390 | 1,800 |
2011/07/29 | 386 | 386 | 385 | 385 | 600 |
2011/07/28 | 389 | 394 | 386 | 394 | 300 |
2011/07/27 | 394 | 394 | 394 | 394 | 200 |
2011/07/26 | 387 | 390 | 385 | 386 | 1,600 |
2011/07/25 | 395 | 399 | 395 | 395 | 1,200 |
2011/07/22 | 395 | 395 | 389 | 391 | 2,000 |
2011/07/21 | 389 | 390 | 389 | 389 | 1,300 |
2011/07/20 | 404 | 404 | 388 | 388 | 1,500 |
2011/07/19 | 401 | 402 | 386 | 388 | 3,600 |
2011/07/15 | 412 | 412 | 404 | 404 | 2,700 |
2011/07/14 | 431 | 431 | 410 | 410 | 1,100 |
2011/07/13 | 444 | 444 | 444 | 444 | 100 |
2011/07/12 | 0 | 0 | 0 | 452 | 0 |
2011/07/11 | 0 | 0 | 0 | 452 | 0 |
2011/07/08 | 0 | 0 | 0 | 452 | 0 |
2011/07/07 | 0 | 0 | 0 | 452 | 0 |
2011/07/06 | 0 | 0 | 0 | 452 | 0 |
2011/07/05 | 0 | 0 | 0 | 452 | 0 |
2011/07/04 | 0 | 0 | 0 | 452 | 0 |
2011/07/01 | 0 | 0 | 0 | 452 | 0 |
2011/06/30 | 452 | 452 | 452 | 452 | 400 |
2011/06/29 | 454 | 454 | 453 | 453 | 400 |
2011/06/28 | 454 | 454 | 454 | 454 | 200 |
2011/06/27 | 454 | 454 | 454 | 454 | 200 |
2011/06/24 | 448 | 448 | 448 | 448 | 200 |
2011/06/23 | 433 | 440 | 433 | 440 | 200 |
2011/06/22 | 0 | 0 | 0 | 425 | 0 |
2011/06/21 | 0 | 0 | 0 | 425 | 0 |
2011/06/20 | 0 | 0 | 0 | 425 | 0 |
2011/06/17 | 0 | 0 | 0 | 425 | 0 |
2011/06/16 | 0 | 0 | 0 | 425 | 0 |
2011/06/15 | 0 | 0 | 0 | 425 | 0 |
2011/06/14 | 0 | 0 | 0 | 425 | 0 |
2011/06/13 | 425 | 425 | 425 | 425 | 100 |
2011/06/10 | 433 | 433 | 433 | 433 | 100 |
2011/06/09 | 441 | 441 | 441 | 441 | 200 |
2011/06/08 | 449 | 449 | 449 | 449 | 200 |
2011/06/07 | 0 | 0 | 0 | 449 | 0 |
2011/06/06 | 449 | 449 | 449 | 449 | 100 |
2011/06/03 | 0 | 0 | 0 | 450 | 0 |
2011/06/02 | 0 | 0 | 0 | 450 | 0 |
2011/06/01 | 0 | 0 | 0 | 450 | 0 |
2011/05/31 | 450 | 450 | 450 | 450 | 200 |
2011/05/30 | 450 | 450 | 450 | 450 | 100 |
2011/05/27 | 458 | 458 | 458 | 458 | 200 |
2011/05/26 | 0 | 0 | 0 | 455 | 0 |
2011/05/25 | 0 | 0 | 0 | 455 | 0 |
2011/05/24 | 0 | 0 | 0 | 455 | 0 |
2011/05/23 | 448 | 455 | 448 | 455 | 300 |
2011/05/20 | 0 | 0 | 0 | 456 | 0 |
2011/05/19 | 0 | 0 | 0 | 456 | 0 |
2011/05/18 | 0 | 0 | 0 | 456 | 0 |
2011/05/17 | 0 | 0 | 0 | 456 | 0 |
2011/05/16 | 0 | 0 | 0 | 456 | 0 |
2011/05/13 | 0 | 0 | 0 | 456 | 0 |
2011/05/12 | 450 | 456 | 450 | 456 | 200 |
2011/05/11 | 0 | 0 | 0 | 448 | 0 |
2011/05/10 | 448 | 448 | 448 | 448 | 100 |
2011/05/09 | 456 | 456 | 456 | 456 | 200 |
2011/05/06 | 0 | 0 | 0 | 458 | 0 |
2011/05/02 | 0 | 0 | 0 | 458 | 0 |
2011/04/28 | 0 | 0 | 0 | 458 | 0 |
2011/04/27 | 0 | 0 | 0 | 458 | 0 |
2011/04/26 | 0 | 0 | 0 | 458 | 0 |
2011/04/25 | 0 | 0 | 0 | 458 | 0 |
2011/04/22 | 454 | 458 | 454 | 458 | 200 |
2011/04/21 | 450 | 452 | 450 | 452 | 200 |
2011/04/20 | 444 | 447 | 444 | 447 | 200 |
2011/04/19 | 443 | 443 | 443 | 443 | 200 |
2011/04/18 | 0 | 0 | 0 | 444 | 0 |
2011/04/15 | 0 | 0 | 0 | 444 | 0 |
2011/04/14 | 436 | 444 | 436 | 444 | 200 |
2011/04/13 | 411 | 429 | 411 | 429 | 300 |
2011/04/12 | 0 | 0 | 0 | 417 | 0 |
2011/04/11 | 0 | 0 | 0 | 417 | 0 |
2011/04/08 | 0 | 0 | 0 | 417 | 0 |
2011/04/07 | 0 | 0 | 0 | 417 | 0 |
2011/04/06 | 417 | 417 | 417 | 417 | 100 |
2011/04/05 | 0 | 0 | 0 | 433 | 0 |
2011/04/04 | 441 | 441 | 433 | 433 | 200 |
2011/04/01 | 449 | 449 | 449 | 449 | 100 |
2011/03/31 | 410 | 450 | 410 | 450 | 900 |
2011/03/30 | 419 | 419 | 410 | 410 | 300 |
2011/03/29 | 410 | 414 | 399 | 414 | 700 |
2011/03/28 | 418 | 418 | 417 | 417 | 200 |
2011/03/25 | 442 | 442 | 442 | 442 | 200 |
2011/03/24 | 0 | 0 | 0 | 442 | 0 |
2011/03/23 | 426 | 442 | 426 | 442 | 300 |
2011/03/22 | 425 | 438 | 425 | 438 | 25,900 |
2011/03/18 | 370 | 426 | 370 | 426 | 25,300 |
2011/03/17 | 0 | 0 | 0 | 386 | 0 |
2011/03/16 | 0 | 0 | 0 | 386 | 0 |
2011/03/15 | 416 | 416 | 386 | 386 | 800 |
2011/03/14 | 421 | 430 | 421 | 430 | 400 |
2011/03/11 | 435 | 435 | 435 | 435 | 400 |
2011/03/10 | 437 | 437 | 437 | 437 | 100 |
2011/03/09 | 0 | 0 | 0 | 435 | 0 |
2011/03/08 | 0 | 0 | 0 | 435 | 0 |
2011/03/07 | 0 | 0 | 0 | 435 | 0 |
2011/03/04 | 435 | 435 | 435 | 435 | 100 |
2011/03/03 | 0 | 0 | 0 | 440 | 0 |
2011/03/02 | 440 | 440 | 440 | 440 | 200 |
2011/03/01 | 0 | 0 | 0 | 447 | 0 |
2011/02/28 | 446 | 447 | 446 | 447 | 300 |
2011/02/25 | 438 | 438 | 438 | 438 | 500 |
2011/02/24 | 438 | 438 | 433 | 433 | 900 |
2011/02/23 | 439 | 439 | 439 | 439 | 100 |
2011/02/22 | 438 | 438 | 438 | 438 | 200 |
2011/02/21 | 0 | 0 | 0 | 437 | 0 |
2011/02/18 | 437 | 437 | 437 | 437 | 100 |
2011/02/17 | 440 | 440 | 440 | 440 | 100 |
2011/02/16 | 443 | 453 | 443 | 452 | 600 |
2011/02/15 | 437 | 445 | 437 | 445 | 400 |
2011/02/14 | 438 | 438 | 434 | 434 | 300 |
2011/02/10 | 434 | 434 | 434 | 434 | 200 |
2011/02/09 | 0 | 0 | 0 | 438 | 0 |
2011/02/08 | 0 | 0 | 0 | 438 | 0 |
2011/02/07 | 0 | 0 | 0 | 438 | 0 |
2011/02/04 | 0 | 0 | 0 | 438 | 0 |
2011/02/03 | 0 | 0 | 0 | 438 | 0 |
2011/02/02 | 438 | 438 | 438 | 438 | 100 |
2011/02/01 | 0 | 0 | 0 | 446 | 0 |
2011/01/31 | 441 | 446 | 441 | 446 | 800 |
2011/01/28 | 443 | 443 | 428 | 439 | 900 |
2011/01/27 | 447 | 447 | 439 | 443 | 1,000 |
2011/01/26 | 439 | 446 | 439 | 446 | 400 |
2011/01/25 | 0 | 0 | 0 | 437 | 0 |
2011/01/24 | 435 | 438 | 435 | 437 | 800 |
2011/01/21 | 0 | 0 | 0 | 438 | 0 |
2011/01/20 | 430 | 438 | 430 | 438 | 1,200 |
2011/01/19 | 431 | 431 | 430 | 430 | 900 |
2011/01/18 | 434 | 434 | 430 | 431 | 800 |
2011/01/17 | 432 | 438 | 425 | 438 | 2,500 |
2011/01/14 | 447 | 447 | 431 | 431 | 1,500 |
2011/01/13 | 438 | 438 | 431 | 431 | 700 |
2011/01/12 | 431 | 432 | 424 | 427 | 2,800 |
2011/01/11 | 439 | 439 | 432 | 434 | 1,500 |
2011/01/07 | 436 | 437 | 436 | 437 | 300 |
2011/01/06 | 452 | 452 | 432 | 435 | 800 |
2011/01/05 | 0 | 0 | 0 | 460 | 0 |
2011/01/04 | 0 | 0 | 0 | 460 | 0 |