サイバーリンクス(3683)の株価時系列情報
サイバーリンクス(3683)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 | 1,362 | 1,362 | 1,343 | 1,348 | 10,600 |
| 2015/12/29 | 1,331 | 1,355 | 1,331 | 1,355 | 15,700 |
| 2015/12/28 | 1,300 | 1,334 | 1,253 | 1,334 | 48,900 |
| 2015/12/25 | 1,369 | 1,385 | 1,295 | 1,322 | 62,000 |
| 2015/12/24 | 1,405 | 1,420 | 1,377 | 1,390 | 46,100 |
| 2015/12/22 | 1,414 | 1,455 | 1,405 | 1,408 | 27,100 |
| 2015/12/21 | 1,430 | 1,430 | 1,395 | 1,420 | 37,000 |
| 2015/12/18 | 1,460 | 1,473 | 1,446 | 1,446 | 25,800 |
| 2015/12/17 | 1,481 | 1,489 | 1,464 | 1,474 | 12,700 |
| 2015/12/16 | 1,496 | 1,496 | 1,470 | 1,487 | 7,900 |
| 2015/12/15 | 1,477 | 1,485 | 1,452 | 1,461 | 15,500 |
| 2015/12/14 | 1,497 | 1,497 | 1,443 | 1,464 | 33,700 |
| 2015/12/11 | 1,501 | 1,523 | 1,501 | 1,503 | 9,300 |
| 2015/12/10 | 1,522 | 1,535 | 1,506 | 1,511 | 9,000 |
| 2015/12/09 | 1,540 | 1,547 | 1,520 | 1,529 | 14,400 |
| 2015/12/08 | 1,542 | 1,561 | 1,533 | 1,547 | 17,300 |
| 2015/12/07 | 1,575 | 1,575 | 1,557 | 1,561 | 7,400 |
| 2015/12/04 | 1,533 | 1,579 | 1,533 | 1,579 | 12,700 |
| 2015/12/03 | 1,591 | 1,591 | 1,561 | 1,572 | 11,700 |
| 2015/12/02 | 1,553 | 1,593 | 1,553 | 1,591 | 21,500 |
| 2015/12/01 | 1,535 | 1,579 | 1,535 | 1,569 | 15,400 |
| 2015/11/30 | 1,607 | 1,607 | 1,545 | 1,550 | 57,100 |
| 2015/11/27 | 1,520 | 1,614 | 1,519 | 1,614 | 87,200 |
| 2015/11/26 | 1,548 | 1,555 | 1,523 | 1,530 | 31,900 |
| 2015/11/25 | 1,565 | 1,565 | 1,512 | 1,512 | 25,700 |
| 2015/11/24 | 1,537 | 1,574 | 1,528 | 1,567 | 36,400 |
| 2015/11/20 | 1,501 | 1,535 | 1,499 | 1,520 | 21,800 |
| 2015/11/19 | 1,471 | 1,497 | 1,458 | 1,495 | 37,700 |
| 2015/11/18 | 1,504 | 1,510 | 1,464 | 1,475 | 61,600 |
| 2015/11/17 | 1,501 | 1,510 | 1,500 | 1,504 | 13,300 |
| 2015/11/16 | 1,540 | 1,541 | 1,485 | 1,500 | 52,700 |
| 2015/11/13 | 1,540 | 1,557 | 1,535 | 1,553 | 30,800 |
| 2015/11/12 | 1,555 | 1,594 | 1,533 | 1,565 | 96,700 |
| 2015/11/11 | 1,650 | 1,707 | 1,640 | 1,675 | 65,600 |
| 2015/11/10 | 1,662 | 1,662 | 1,640 | 1,650 | 18,600 |
| 2015/11/09 | 1,649 | 1,661 | 1,640 | 1,660 | 17,700 |
| 2015/11/06 | 1,611 | 1,642 | 1,606 | 1,637 | 18,800 |
| 2015/11/05 | 1,641 | 1,651 | 1,605 | 1,630 | 25,600 |
| 2015/11/04 | 1,650 | 1,656 | 1,643 | 1,649 | 9,400 |
| 2015/11/02 | 1,654 | 1,654 | 1,640 | 1,649 | 9,500 |
| 2015/10/30 | 1,650 | 1,650 | 1,621 | 1,650 | 9,600 |
| 2015/10/29 | 1,650 | 1,650 | 1,617 | 1,650 | 9,300 |
| 2015/10/28 | 1,651 | 1,653 | 1,633 | 1,650 | 10,700 |
| 2015/10/27 | 1,610 | 1,630 | 1,600 | 1,630 | 18,900 |
| 2015/10/26 | 1,632 | 1,632 | 1,585 | 1,600 | 27,600 |
| 2015/10/23 | 1,633 | 1,643 | 1,622 | 1,627 | 6,500 |
| 2015/10/22 | 1,645 | 1,652 | 1,620 | 1,629 | 13,800 |
| 2015/10/21 | 1,660 | 1,660 | 1,639 | 1,652 | 5,800 |
| 2015/10/20 | 1,640 | 1,655 | 1,637 | 1,638 | 11,300 |
| 2015/10/19 | 1,678 | 1,678 | 1,633 | 1,633 | 4,700 |
| 2015/10/16 | 1,658 | 1,664 | 1,648 | 1,659 | 5,300 |
| 2015/10/15 | 1,640 | 1,665 | 1,640 | 1,646 | 9,100 |
| 2015/10/14 | 1,679 | 1,679 | 1,631 | 1,659 | 8,700 |
| 2015/10/13 | 1,660 | 1,674 | 1,660 | 1,672 | 6,300 |
| 2015/10/09 | 1,674 | 1,686 | 1,650 | 1,674 | 10,200 |
| 2015/10/08 | 1,701 | 1,701 | 1,663 | 1,670 | 14,300 |
| 2015/10/07 | 1,664 | 1,712 | 1,660 | 1,708 | 23,300 |
| 2015/10/06 | 1,673 | 1,688 | 1,660 | 1,682 | 28,900 |
| 2015/10/05 | 1,674 | 1,688 | 1,665 | 1,666 | 15,100 |
| 2015/10/02 | 1,677 | 1,677 | 1,604 | 1,674 | 33,000 |
| 2015/10/01 | 1,724 | 1,724 | 1,653 | 1,653 | 23,400 |
| 2015/09/30 | 1,700 | 1,729 | 1,645 | 1,723 | 90,800 |
| 2015/09/29 | 1,665 | 1,723 | 1,665 | 1,680 | 21,000 |
| 2015/09/28 | 1,695 | 1,777 | 1,695 | 1,745 | 51,600 |
| 2015/09/25 | 1,640 | 1,669 | 1,628 | 1,663 | 25,500 |
| 2015/09/24 | 1,580 | 1,645 | 1,567 | 1,640 | 25,100 |
| 2015/09/18 | 1,560 | 1,587 | 1,510 | 1,587 | 18,200 |
| 2015/09/17 | 1,532 | 1,560 | 1,486 | 1,560 | 31,400 |
| 2015/09/16 | 1,582 | 1,600 | 1,532 | 1,532 | 24,800 |
| 2015/09/15 | 1,612 | 1,624 | 1,573 | 1,578 | 14,100 |
| 2015/09/14 | 1,636 | 1,660 | 1,570 | 1,609 | 24,100 |
| 2015/09/11 | 1,620 | 1,665 | 1,610 | 1,663 | 26,200 |
| 2015/09/10 | 1,525 | 1,611 | 1,500 | 1,611 | 44,500 |
| 2015/09/09 | 1,598 | 1,598 | 1,470 | 1,562 | 56,300 |
| 2015/09/08 | 1,420 | 1,443 | 1,390 | 1,408 | 33,700 |
| 2015/09/07 | 1,390 | 1,450 | 1,382 | 1,415 | 50,400 |
| 2015/09/04 | 1,570 | 1,571 | 1,414 | 1,450 | 70,300 |
| 2015/09/03 | 1,580 | 1,598 | 1,549 | 1,583 | 13,000 |
| 2015/09/02 | 1,504 | 1,599 | 1,500 | 1,550 | 21,600 |
| 2015/09/01 | 1,645 | 1,645 | 1,569 | 1,572 | 23,400 |
| 2015/08/31 | 1,678 | 1,678 | 1,588 | 1,656 | 21,500 |
| 2015/08/28 | 1,622 | 1,660 | 1,585 | 1,648 | 32,600 |
| 2015/08/27 | 1,620 | 1,640 | 1,573 | 1,573 | 30,400 |
| 2015/08/26 | 1,460 | 1,569 | 1,450 | 1,560 | 38,200 |
| 2015/08/25 | 1,402 | 1,570 | 1,360 | 1,430 | 115,600 |
| 2015/08/24 | 1,646 | 1,646 | 1,450 | 1,492 | 153,700 |
| 2015/08/21 | 1,782 | 1,797 | 1,705 | 1,726 | 122,900 |
| 2015/08/20 | 1,802 | 1,859 | 1,802 | 1,846 | 50,500 |
| 2015/08/19 | 1,810 | 1,870 | 1,793 | 1,838 | 121,100 |
| 2015/08/18 | 1,804 | 1,811 | 1,769 | 1,785 | 46,200 |
| 2015/08/17 | 1,730 | 1,813 | 1,730 | 1,793 | 55,200 |
| 2015/08/14 | 1,734 | 1,735 | 1,700 | 1,725 | 15,500 |
| 2015/08/13 | 1,710 | 1,735 | 1,650 | 1,722 | 53,500 |
| 2015/08/12 | 1,729 | 1,765 | 1,690 | 1,740 | 54,300 |
| 2015/08/11 | 1,713 | 1,724 | 1,685 | 1,722 | 38,500 |
| 2015/08/10 | 1,751 | 1,783 | 1,707 | 1,714 | 57,600 |
| 2015/08/07 | 1,790 | 1,807 | 1,711 | 1,749 | 108,200 |
| 2015/08/06 | 1,700 | 1,770 | 1,695 | 1,711 | 109,900 |
| 2015/08/05 | 1,619 | 1,689 | 1,595 | 1,673 | 114,100 |
| 2015/08/04 | 1,567 | 1,577 | 1,538 | 1,558 | 15,900 |
| 2015/08/03 | 1,582 | 1,600 | 1,571 | 1,583 | 7,700 |
| 2015/07/31 | 1,559 | 1,582 | 1,522 | 1,582 | 33,200 |
| 2015/07/30 | 1,594 | 1,616 | 1,565 | 1,576 | 21,800 |
| 2015/07/29 | 1,603 | 1,646 | 1,597 | 1,597 | 18,500 |
| 2015/07/28 | 1,572 | 1,648 | 1,566 | 1,610 | 28,500 |
| 2015/07/27 | 1,611 | 1,650 | 1,603 | 1,611 | 38,800 |
| 2015/07/24 | 1,660 | 1,660 | 1,601 | 1,607 | 57,900 |
| 2015/07/23 | 1,655 | 1,693 | 1,655 | 1,675 | 76,200 |
| 2015/07/22 | 1,560 | 1,672 | 1,547 | 1,650 | 135,800 |
| 2015/07/21 | 1,549 | 1,592 | 1,549 | 1,560 | 141,200 |
| 2015/07/17 | 1,495 | 1,496 | 1,455 | 1,492 | 26,100 |
| 2015/07/16 | 1,480 | 1,501 | 1,472 | 1,493 | 49,800 |
| 2015/07/15 | 1,520 | 1,520 | 1,459 | 1,459 | 72,400 |
| 2015/07/14 | 1,439 | 1,460 | 1,439 | 1,446 | 9,600 |
| 2015/07/13 | 1,399 | 1,464 | 1,396 | 1,439 | 18,600 |
| 2015/07/10 | 1,378 | 1,406 | 1,376 | 1,399 | 19,600 |
| 2015/07/09 | 1,355 | 1,397 | 1,313 | 1,388 | 43,400 |
| 2015/07/08 | 1,465 | 1,465 | 1,376 | 1,410 | 33,400 |
| 2015/07/07 | 1,439 | 1,472 | 1,433 | 1,465 | 9,300 |
| 2015/07/06 | 1,410 | 1,442 | 1,410 | 1,416 | 13,500 |
| 2015/07/03 | 1,459 | 1,460 | 1,433 | 1,454 | 9,300 |
| 2015/07/02 | 1,457 | 1,472 | 1,449 | 1,459 | 13,700 |
| 2015/07/01 | 1,403 | 1,453 | 1,403 | 1,453 | 14,600 |
| 2015/06/30 | 1,383 | 1,409 | 1,383 | 1,401 | 14,600 |
| 2015/06/29 | 1,374 | 1,448 | 1,374 | 1,397 | 46,900 |
| 2015/06/26 | 1,456 | 1,475 | 1,442 | 1,466 | 12,800 |
| 2015/06/25 | 1,472 | 1,472 | 1,463 | 1,463 | 9,000 |
| 2015/06/24 | 1,468 | 1,480 | 1,465 | 1,472 | 39,000 |
| 2015/06/23 | 1,450 | 1,453 | 1,441 | 1,447 | 25,600 |
| 2015/06/22 | 1,450 | 1,457 | 1,438 | 1,439 | 9,600 |
| 2015/06/19 | 1,440 | 1,448 | 1,416 | 1,448 | 12,100 |
| 2015/06/18 | 1,435 | 1,440 | 1,425 | 1,435 | 11,700 |
| 2015/06/17 | 1,440 | 1,441 | 1,430 | 1,440 | 9,500 |
| 2015/06/16 | 1,465 | 1,476 | 1,435 | 1,440 | 15,200 |
| 2015/06/15 | 1,482 | 1,482 | 1,455 | 1,480 | 22,000 |
| 2015/06/12 | 1,477 | 1,479 | 1,462 | 1,468 | 20,700 |
| 2015/06/11 | 1,482 | 1,503 | 1,466 | 1,483 | 59,100 |
| 2015/06/10 | 1,418 | 1,459 | 1,418 | 1,450 | 23,000 |
| 2015/06/09 | 1,423 | 1,423 | 1,410 | 1,418 | 5,000 |
| 2015/06/08 | 1,412 | 1,437 | 1,407 | 1,421 | 16,900 |
| 2015/06/05 | 1,405 | 1,410 | 1,401 | 1,402 | 4,100 |
| 2015/06/04 | 1,407 | 1,414 | 1,407 | 1,407 | 3,700 |
| 2015/06/03 | 1,410 | 1,420 | 1,408 | 1,410 | 3,500 |
| 2015/06/02 | 1,407 | 1,425 | 1,407 | 1,410 | 4,400 |
| 2015/06/01 | 1,424 | 1,430 | 1,402 | 1,421 | 9,000 |
| 2015/05/29 | 1,415 | 1,424 | 1,410 | 1,416 | 7,300 |
| 2015/05/28 | 1,417 | 1,429 | 1,408 | 1,415 | 4,900 |
| 2015/05/27 | 1,436 | 1,443 | 1,412 | 1,418 | 9,500 |
| 2015/05/26 | 1,438 | 1,463 | 1,422 | 1,448 | 7,600 |
| 2015/05/25 | 1,440 | 1,455 | 1,430 | 1,455 | 16,600 |
| 2015/05/22 | 1,438 | 1,440 | 1,417 | 1,430 | 9,100 |
| 2015/05/21 | 1,419 | 1,420 | 1,405 | 1,415 | 7,700 |
| 2015/05/20 | 1,425 | 1,425 | 1,405 | 1,405 | 10,500 |
| 2015/05/19 | 1,420 | 1,425 | 1,405 | 1,420 | 9,100 |
| 2015/05/18 | 1,445 | 1,445 | 1,409 | 1,420 | 14,000 |
| 2015/05/15 | 1,480 | 1,489 | 1,417 | 1,418 | 62,300 |
| 2015/05/14 | 1,394 | 1,400 | 1,365 | 1,365 | 10,600 |
| 2015/05/13 | 1,367 | 1,427 | 1,367 | 1,385 | 5,500 |
| 2015/05/12 | 1,353 | 1,394 | 1,353 | 1,385 | 7,200 |
| 2015/05/11 | 1,392 | 1,400 | 1,351 | 1,351 | 11,600 |
| 2015/05/08 | 1,365 | 1,400 | 1,365 | 1,381 | 8,200 |
| 2015/05/07 | 1,378 | 1,408 | 1,356 | 1,408 | 5,600 |
| 2015/05/01 | 1,378 | 1,380 | 1,350 | 1,378 | 23,100 |
| 2015/04/30 | 1,410 | 1,417 | 1,373 | 1,390 | 14,900 |
| 2015/04/28 | 1,417 | 1,429 | 1,406 | 1,414 | 8,000 |
| 2015/04/27 | 1,469 | 1,469 | 1,407 | 1,415 | 14,100 |
| 2015/04/24 | 1,499 | 1,499 | 1,425 | 1,470 | 19,900 |
| 2015/04/23 | 1,487 | 1,521 | 1,472 | 1,475 | 19,200 |
| 2015/04/22 | 1,547 | 1,547 | 1,480 | 1,527 | 24,400 |
| 2015/04/21 | 1,542 | 1,561 | 1,464 | 1,548 | 53,400 |
| 2015/04/20 | 1,535 | 1,550 | 1,501 | 1,549 | 55,300 |
| 2015/04/17 | 1,450 | 1,540 | 1,450 | 1,535 | 105,700 |
| 2015/04/16 | 1,354 | 1,527 | 1,343 | 1,470 | 155,000 |
| 2015/04/15 | 1,347 | 1,354 | 1,341 | 1,341 | 7,100 |
| 2015/04/14 | 1,342 | 1,345 | 1,337 | 1,345 | 3,200 |
| 2015/04/13 | 1,342 | 1,359 | 1,339 | 1,342 | 5,000 |
| 2015/04/10 | 1,360 | 1,365 | 1,339 | 1,344 | 9,400 |
| 2015/04/09 | 1,348 | 1,354 | 1,346 | 1,350 | 3,500 |
| 2015/04/08 | 1,343 | 1,358 | 1,343 | 1,348 | 7,100 |
| 2015/04/07 | 1,354 | 1,360 | 1,350 | 1,359 | 3,600 |
| 2015/04/06 | 1,350 | 1,367 | 1,349 | 1,362 | 6,100 |
| 2015/04/03 | 1,372 | 1,374 | 1,347 | 1,355 | 6,700 |
| 2015/04/02 | 1,360 | 1,375 | 1,349 | 1,362 | 4,400 |
| 2015/04/01 | 1,333 | 1,360 | 1,333 | 1,360 | 5,000 |
| 2015/03/31 | 1,377 | 1,377 | 1,360 | 1,369 | 4,000 |
| 2015/03/30 | 1,321 | 1,361 | 1,315 | 1,360 | 6,900 |
| 2015/03/27 | 1,315 | 1,328 | 1,313 | 1,320 | 12,600 |
| 2015/03/26 | 1,331 | 1,355 | 1,330 | 1,332 | 29,000 |
| 2015/03/25 | 1,345 | 1,361 | 1,345 | 1,357 | 16,400 |
| 2015/03/24 | 1,367 | 1,377 | 1,363 | 1,372 | 6,900 |
| 2015/03/23 | 1,390 | 1,390 | 1,367 | 1,367 | 9,900 |
| 2015/03/20 | 1,380 | 1,391 | 1,377 | 1,384 | 10,400 |
| 2015/03/19 | 1,390 | 1,390 | 1,370 | 1,389 | 5,900 |
| 2015/03/18 | 1,394 | 1,394 | 1,376 | 1,390 | 9,600 |
| 2015/03/17 | 1,397 | 1,399 | 1,380 | 1,391 | 11,700 |
| 2015/03/16 | 1,380 | 1,412 | 1,374 | 1,397 | 22,000 |
| 2015/03/13 | 1,364 | 1,379 | 1,349 | 1,375 | 9,200 |
| 2015/03/12 | 1,350 | 1,359 | 1,340 | 1,351 | 13,000 |
| 2015/03/11 | 1,363 | 1,363 | 1,337 | 1,361 | 11,000 |
| 2015/03/10 | 1,335 | 1,355 | 1,333 | 1,334 | 19,400 |
| 2015/03/09 | 1,334 | 1,369 | 1,334 | 1,365 | 18,700 |
| 2015/03/06 | 1,390 | 1,403 | 1,340 | 1,361 | 48,100 |
| 2015/03/05 | 1,407 | 1,409 | 1,400 | 1,400 | 10,900 |
| 2015/03/04 | 1,400 | 1,406 | 1,391 | 1,400 | 19,700 |
| 2015/03/03 | 1,405 | 1,410 | 1,400 | 1,402 | 16,100 |
| 2015/03/02 | 1,424 | 1,424 | 1,405 | 1,410 | 11,900 |
| 2015/02/27 | 1,403 | 1,420 | 1,403 | 1,409 | 12,800 |
| 2015/02/26 | 1,410 | 1,435 | 1,400 | 1,402 | 11,800 |
| 2015/02/25 | 1,393 | 1,414 | 1,393 | 1,413 | 30,900 |
| 2015/02/24 | 1,487 | 1,499 | 1,440 | 1,442 | 52,700 |
| 2015/02/23 | 1,400 | 1,406 | 1,396 | 1,397 | 8,900 |
| 2015/02/20 | 1,429 | 1,429 | 1,395 | 1,397 | 20,800 |
| 2015/02/19 | 1,433 | 1,433 | 1,400 | 1,413 | 13,800 |
| 2015/02/18 | 1,441 | 1,442 | 1,400 | 1,431 | 19,000 |
| 2015/02/17 | 1,424 | 1,435 | 1,411 | 1,411 | 16,600 |
| 2015/02/16 | 1,415 | 1,439 | 1,358 | 1,394 | 67,200 |
| 2015/02/13 | 1,511 | 1,586 | 1,490 | 1,570 | 52,900 |
| 2015/02/12 | 1,576 | 1,576 | 1,525 | 1,537 | 19,200 |
| 2015/02/10 | 1,565 | 1,590 | 1,510 | 1,570 | 40,000 |
| 2015/02/09 | 1,502 | 1,590 | 1,502 | 1,576 | 56,900 |
| 2015/02/06 | 1,468 | 1,500 | 1,463 | 1,480 | 28,600 |
| 2015/02/05 | 1,430 | 1,468 | 1,430 | 1,468 | 14,700 |
| 2015/02/04 | 1,460 | 1,470 | 1,431 | 1,431 | 15,500 |
| 2015/02/03 | 1,465 | 1,500 | 1,427 | 1,430 | 45,700 |
| 2015/02/02 | 1,410 | 1,460 | 1,410 | 1,425 | 15,000 |
| 2015/01/30 | 1,420 | 1,435 | 1,400 | 1,420 | 15,900 |
| 2015/01/29 | 1,488 | 1,489 | 1,411 | 1,430 | 21,100 |
| 2015/01/28 | 1,464 | 1,495 | 1,464 | 1,490 | 18,100 |
| 2015/01/27 | 1,500 | 1,503 | 1,455 | 1,492 | 21,000 |
| 2015/01/26 | 1,418 | 1,488 | 1,413 | 1,488 | 24,300 |
| 2015/01/23 | 1,429 | 1,434 | 1,416 | 1,429 | 18,100 |
| 2015/01/22 | 1,424 | 1,429 | 1,415 | 1,429 | 7,100 |
| 2015/01/21 | 1,408 | 1,422 | 1,400 | 1,419 | 8,500 |
| 2015/01/20 | 1,430 | 1,430 | 1,391 | 1,424 | 9,000 |
| 2015/01/19 | 1,386 | 1,408 | 1,382 | 1,400 | 9,700 |
| 2015/01/16 | 1,386 | 1,415 | 1,380 | 1,385 | 10,900 |
| 2015/01/15 | 1,405 | 1,405 | 1,378 | 1,395 | 14,300 |
| 2015/01/14 | 1,412 | 1,419 | 1,395 | 1,396 | 14,700 |
| 2015/01/13 | 1,386 | 1,412 | 1,380 | 1,405 | 12,600 |
| 2015/01/09 | 1,427 | 1,428 | 1,388 | 1,415 | 19,800 |
| 2015/01/08 | 1,400 | 1,425 | 1,400 | 1,419 | 13,800 |
| 2015/01/07 | 1,405 | 1,425 | 1,391 | 1,397 | 17,300 |
| 2015/01/06 | 1,402 | 1,425 | 1,401 | 1,414 | 14,300 |
| 2015/01/05 | 1,402 | 1,449 | 1,401 | 1,425 | 13,700 |