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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,361 | 1,363 | 1,340 | 1,340 | 8,200 |
| 2017/12/28 | 1,370 | 1,378 | 1,353 | 1,353 | 9,100 |
| 2017/12/27 | 1,364 | 1,388 | 1,352 | 1,368 | 55,700 |
| 2017/12/26 | 1,391 | 1,399 | 1,386 | 1,389 | 58,800 |
| 2017/12/25 | 1,409 | 1,409 | 1,391 | 1,397 | 18,300 |
| 2017/12/22 | 1,402 | 1,404 | 1,397 | 1,400 | 8,200 |
| 2017/12/21 | 1,405 | 1,407 | 1,395 | 1,404 | 20,600 |
| 2017/12/20 | 1,390 | 1,406 | 1,386 | 1,405 | 9,400 |
| 2017/12/19 | 1,391 | 1,400 | 1,383 | 1,390 | 9,600 |
| 2017/12/18 | 1,397 | 1,407 | 1,385 | 1,388 | 24,000 |
| 2017/12/15 | 1,400 | 1,400 | 1,381 | 1,395 | 25,000 |
| 2017/12/14 | 1,396 | 1,405 | 1,380 | 1,405 | 8,000 |
| 2017/12/13 | 1,403 | 1,409 | 1,372 | 1,400 | 18,800 |
| 2017/12/12 | 1,373 | 1,449 | 1,369 | 1,384 | 31,500 |
| 2017/12/11 | 1,350 | 1,377 | 1,350 | 1,365 | 47,500 |
| 2017/12/08 | 1,325 | 1,348 | 1,325 | 1,348 | 41,300 |
| 2017/12/07 | 1,326 | 1,337 | 1,322 | 1,335 | 11,200 |
| 2017/12/06 | 1,340 | 1,347 | 1,320 | 1,320 | 15,300 |
| 2017/12/05 | 1,338 | 1,342 | 1,330 | 1,330 | 14,800 |
| 2017/12/04 | 1,335 | 1,349 | 1,335 | 1,337 | 6,700 |
| 2017/12/01 | 1,331 | 1,348 | 1,331 | 1,334 | 6,300 |
| 2017/11/30 | 1,349 | 1,349 | 1,325 | 1,336 | 12,100 |
| 2017/11/29 | 1,383 | 1,383 | 1,346 | 1,348 | 14,000 |
| 2017/11/28 | 1,386 | 1,389 | 1,372 | 1,376 | 8,800 |
| 2017/11/27 | 1,370 | 1,400 | 1,370 | 1,381 | 22,400 |
| 2017/11/24 | 1,368 | 1,370 | 1,356 | 1,370 | 7,200 |
| 2017/11/22 | 1,360 | 1,381 | 1,352 | 1,368 | 16,100 |
| 2017/11/21 | 1,364 | 1,369 | 1,350 | 1,360 | 8,100 |
| 2017/11/20 | 1,349 | 1,361 | 1,340 | 1,351 | 16,900 |
| 2017/11/17 | 1,335 | 1,353 | 1,329 | 1,344 | 8,400 |
| 2017/11/16 | 1,291 | 1,350 | 1,291 | 1,336 | 11,900 |
| 2017/11/15 | 1,332 | 1,368 | 1,287 | 1,294 | 25,200 |
| 2017/11/14 | 1,386 | 1,387 | 1,341 | 1,346 | 12,500 |
| 2017/11/13 | 1,368 | 1,404 | 1,325 | 1,401 | 19,100 |
| 2017/11/10 | 1,374 | 1,403 | 1,374 | 1,398 | 3,200 |
| 2017/11/09 | 1,410 | 1,422 | 1,330 | 1,387 | 24,800 |
| 2017/11/08 | 1,407 | 1,430 | 1,403 | 1,411 | 12,300 |
| 2017/11/07 | 1,442 | 1,442 | 1,399 | 1,408 | 24,400 |
| 2017/11/06 | 1,463 | 1,469 | 1,387 | 1,439 | 14,600 |
| 2017/11/02 | 1,461 | 1,468 | 1,450 | 1,463 | 11,900 |
| 2017/11/01 | 1,488 | 1,490 | 1,465 | 1,472 | 13,000 |
| 2017/10/31 | 1,500 | 1,500 | 1,478 | 1,487 | 19,200 |
| 2017/10/30 | 1,489 | 1,500 | 1,486 | 1,486 | 19,000 |
| 2017/10/27 | 1,500 | 1,500 | 1,481 | 1,485 | 12,900 |
| 2017/10/26 | 1,458 | 1,495 | 1,455 | 1,488 | 14,800 |
| 2017/10/25 | 1,456 | 1,465 | 1,441 | 1,458 | 12,000 |
| 2017/10/24 | 1,453 | 1,463 | 1,435 | 1,440 | 19,100 |
| 2017/10/23 | 1,450 | 1,474 | 1,443 | 1,445 | 25,000 |
| 2017/10/20 | 1,482 | 1,483 | 1,429 | 1,446 | 20,000 |
| 2017/10/19 | 1,455 | 1,494 | 1,455 | 1,484 | 12,300 |
| 2017/10/18 | 1,486 | 1,496 | 1,456 | 1,458 | 11,700 |
| 2017/10/17 | 1,544 | 1,544 | 1,481 | 1,488 | 13,000 |
| 2017/10/16 | 1,533 | 1,550 | 1,500 | 1,504 | 12,700 |
| 2017/10/13 | 1,541 | 1,550 | 1,505 | 1,533 | 10,500 |
| 2017/10/12 | 1,562 | 1,572 | 1,549 | 1,550 | 5,000 |
| 2017/10/11 | 1,582 | 1,582 | 1,550 | 1,560 | 10,000 |
| 2017/10/10 | 1,573 | 1,612 | 1,573 | 1,582 | 11,900 |
| 2017/10/06 | 1,545 | 1,583 | 1,532 | 1,581 | 14,600 |
| 2017/10/05 | 1,553 | 1,606 | 1,553 | 1,573 | 19,500 |
| 2017/10/04 | 1,609 | 1,610 | 1,549 | 1,551 | 30,000 |
| 2017/10/03 | 1,615 | 1,635 | 1,608 | 1,630 | 18,000 |
| 2017/10/02 | 1,630 | 1,667 | 1,607 | 1,622 | 36,300 |
| 2017/09/29 | 1,583 | 1,630 | 1,520 | 1,622 | 34,900 |
| 2017/09/28 | 1,600 | 1,600 | 1,563 | 1,596 | 19,900 |
| 2017/09/27 | 1,506 | 1,602 | 1,499 | 1,599 | 69,000 |
| 2017/09/26 | 1,485 | 1,510 | 1,475 | 1,506 | 23,300 |
| 2017/09/25 | 1,478 | 1,499 | 1,471 | 1,481 | 9,600 |
| 2017/09/22 | 1,461 | 1,492 | 1,440 | 1,483 | 18,000 |
| 2017/09/21 | 1,499 | 1,525 | 1,475 | 1,480 | 29,100 |
| 2017/09/20 | 1,470 | 1,485 | 1,448 | 1,483 | 32,700 |
| 2017/09/19 | 1,484 | 1,532 | 1,455 | 1,465 | 79,200 |
| 2017/09/15 | 1,439 | 1,485 | 1,400 | 1,444 | 95,000 |
| 2017/09/14 | 1,369 | 1,388 | 1,345 | 1,350 | 8,600 |
| 2017/09/13 | 1,390 | 1,390 | 1,365 | 1,369 | 3,400 |
| 2017/09/12 | 1,397 | 1,397 | 1,351 | 1,383 | 5,500 |
| 2017/09/11 | 1,324 | 1,394 | 1,324 | 1,365 | 10,100 |
| 2017/09/08 | 1,282 | 1,342 | 1,282 | 1,314 | 11,600 |
| 2017/09/07 | 1,334 | 1,345 | 1,290 | 1,301 | 9,600 |
| 2017/09/06 | 1,286 | 1,333 | 1,282 | 1,322 | 11,000 |
| 2017/09/05 | 1,360 | 1,376 | 1,280 | 1,306 | 23,100 |
| 2017/09/04 | 1,374 | 1,394 | 1,332 | 1,374 | 10,200 |
| 2017/09/01 | 1,434 | 1,434 | 1,380 | 1,395 | 11,700 |
| 2017/08/31 | 1,409 | 1,421 | 1,385 | 1,418 | 14,200 |
| 2017/08/30 | 1,388 | 1,405 | 1,378 | 1,387 | 9,600 |
| 2017/08/29 | 1,369 | 1,377 | 1,352 | 1,367 | 5,700 |
| 2017/08/28 | 1,323 | 1,390 | 1,315 | 1,388 | 20,100 |
| 2017/08/25 | 1,305 | 1,305 | 1,283 | 1,293 | 7,400 |
| 2017/08/24 | 1,325 | 1,325 | 1,300 | 1,317 | 9,800 |
| 2017/08/23 | 1,325 | 1,333 | 1,324 | 1,324 | 3,800 |
| 2017/08/22 | 1,331 | 1,351 | 1,310 | 1,337 | 3,400 |
| 2017/08/21 | 1,350 | 1,358 | 1,296 | 1,342 | 5,600 |
| 2017/08/18 | 1,410 | 1,410 | 1,321 | 1,330 | 19,100 |
| 2017/08/17 | 1,381 | 1,419 | 1,354 | 1,412 | 20,000 |
| 2017/08/16 | 1,351 | 1,386 | 1,351 | 1,382 | 11,600 |
| 2017/08/15 | 1,353 | 1,365 | 1,311 | 1,356 | 17,800 |
| 2017/08/14 | 1,224 | 1,377 | 1,156 | 1,352 | 49,400 |
| 2017/08/10 | 1,281 | 1,288 | 1,280 | 1,284 | 8,800 |
| 2017/08/09 | 1,330 | 1,331 | 1,284 | 1,290 | 10,500 |
| 2017/08/08 | 1,317 | 1,350 | 1,293 | 1,316 | 33,300 |
| 2017/08/07 | 1,308 | 1,315 | 1,291 | 1,305 | 3,600 |
| 2017/08/04 | 1,295 | 1,314 | 1,284 | 1,310 | 10,300 |
| 2017/08/03 | 1,283 | 1,310 | 1,280 | 1,288 | 7,500 |
| 2017/08/02 | 1,280 | 1,310 | 1,280 | 1,298 | 3,200 |
| 2017/08/01 | 1,290 | 1,290 | 1,280 | 1,288 | 9,300 |
| 2017/07/31 | 1,282 | 1,298 | 1,275 | 1,295 | 8,400 |
| 2017/07/28 | 1,313 | 1,313 | 1,284 | 1,296 | 8,600 |
| 2017/07/27 | 1,335 | 1,335 | 1,315 | 1,319 | 3,800 |
| 2017/07/26 | 1,335 | 1,340 | 1,312 | 1,315 | 11,800 |
| 2017/07/25 | 1,305 | 1,334 | 1,305 | 1,334 | 10,300 |
| 2017/07/24 | 1,292 | 1,307 | 1,292 | 1,307 | 6,300 |
| 2017/07/21 | 1,296 | 1,310 | 1,296 | 1,303 | 2,800 |
| 2017/07/20 | 1,295 | 1,312 | 1,295 | 1,304 | 7,500 |
| 2017/07/19 | 1,274 | 1,320 | 1,274 | 1,295 | 10,300 |
| 2017/07/18 | 1,246 | 1,281 | 1,246 | 1,270 | 10,200 |
| 2017/07/14 | 1,285 | 1,285 | 1,272 | 1,274 | 3,400 |
| 2017/07/13 | 1,281 | 1,285 | 1,273 | 1,283 | 3,000 |
| 2017/07/12 | 1,265 | 1,290 | 1,265 | 1,281 | 12,100 |
| 2017/07/11 | 1,260 | 1,292 | 1,260 | 1,282 | 14,900 |
| 2017/07/10 | 1,258 | 1,268 | 1,233 | 1,259 | 8,300 |
| 2017/07/07 | 1,264 | 1,285 | 1,253 | 1,257 | 7,200 |
| 2017/07/06 | 1,283 | 1,283 | 1,261 | 1,270 | 8,500 |
| 2017/07/05 | 1,270 | 1,289 | 1,261 | 1,268 | 11,000 |
| 2017/07/04 | 1,289 | 1,289 | 1,271 | 1,278 | 16,400 |
| 2017/07/03 | 1,300 | 1,300 | 1,281 | 1,294 | 16,000 |
| 2017/06/30 | 1,293 | 1,307 | 1,282 | 1,294 | 16,800 |
| 2017/06/29 | 1,334 | 1,347 | 1,317 | 1,322 | 15,500 |
| 2017/06/28 | 1,337 | 1,351 | 1,320 | 1,325 | 26,800 |
| 2017/06/27 | 1,316 | 1,340 | 1,315 | 1,333 | 14,000 |
| 2017/06/26 | 1,349 | 1,356 | 1,323 | 1,330 | 47,700 |
| 2017/06/23 | 1,300 | 1,300 | 1,275 | 1,286 | 14,700 |
| 2017/06/22 | 1,293 | 1,300 | 1,270 | 1,288 | 18,800 |
| 2017/06/21 | 1,297 | 1,298 | 1,265 | 1,283 | 21,000 |
| 2017/06/20 | 1,283 | 1,300 | 1,280 | 1,297 | 19,100 |
| 2017/06/19 | 1,280 | 1,290 | 1,267 | 1,279 | 18,300 |
| 2017/06/16 | 1,271 | 1,281 | 1,250 | 1,257 | 16,800 |
| 2017/06/15 | 1,300 | 1,300 | 1,275 | 1,275 | 17,200 |
| 2017/06/14 | 1,292 | 1,305 | 1,271 | 1,289 | 11,600 |
| 2017/06/13 | 1,288 | 1,303 | 1,275 | 1,285 | 15,500 |
| 2017/06/12 | 1,296 | 1,296 | 1,261 | 1,289 | 42,400 |
| 2017/06/09 | 1,305 | 1,325 | 1,290 | 1,297 | 30,200 |
| 2017/06/08 | 1,312 | 1,340 | 1,310 | 1,320 | 34,600 |
| 2017/06/07 | 1,288 | 1,308 | 1,282 | 1,302 | 38,100 |
| 2017/06/06 | 1,313 | 1,324 | 1,303 | 1,305 | 43,300 |
| 2017/06/05 | 1,316 | 1,339 | 1,303 | 1,326 | 62,900 |
| 2017/06/02 | 1,370 | 1,386 | 1,339 | 1,356 | 71,300 |
| 2017/06/01 | 1,381 | 1,382 | 1,353 | 1,366 | 46,300 |
| 2017/05/31 | 1,420 | 1,435 | 1,345 | 1,380 | 151,900 |
| 2017/05/30 | 1,368 | 1,378 | 1,330 | 1,349 | 116,300 |
| 2017/05/29 | 1,467 | 1,548 | 1,353 | 1,398 | 698,400 |
| 2017/05/26 | 1,115 | 1,422 | 1,115 | 1,422 | 193,100 |
| 2017/05/25 | 1,082 | 1,132 | 1,082 | 1,122 | 14,400 |
| 2017/05/24 | 1,133 | 1,133 | 1,066 | 1,066 | 5,900 |
| 2017/05/23 | 1,113 | 1,113 | 1,098 | 1,102 | 2,900 |
| 2017/05/22 | 1,100 | 1,101 | 1,089 | 1,101 | 10,000 |
| 2017/05/19 | 1,090 | 1,090 | 1,065 | 1,079 | 3,400 |
| 2017/05/18 | 1,061 | 1,080 | 1,000 | 1,080 | 9,000 |
| 2017/05/17 | 1,049 | 1,067 | 1,048 | 1,067 | 4,700 |
| 2017/05/16 | 1,050 | 1,056 | 1,049 | 1,053 | 10,600 |
| 2017/05/15 | 1,041 | 1,056 | 1,039 | 1,054 | 12,200 |
| 2017/05/12 | 1,085 | 1,085 | 1,058 | 1,063 | 11,000 |
| 2017/05/11 | 1,084 | 1,084 | 1,052 | 1,084 | 4,400 |
| 2017/05/10 | 1,070 | 1,075 | 1,065 | 1,075 | 3,400 |
| 2017/05/09 | 1,056 | 1,070 | 1,054 | 1,069 | 11,700 |
| 2017/05/08 | 1,054 | 1,057 | 1,044 | 1,056 | 7,800 |
| 2017/05/02 | 1,049 | 1,049 | 1,036 | 1,044 | 4,400 |
| 2017/05/01 | 1,030 | 1,047 | 1,028 | 1,047 | 7,900 |
| 2017/04/28 | 1,010 | 1,040 | 1,010 | 1,031 | 3,900 |
| 2017/04/27 | 1,028 | 1,028 | 1,009 | 1,009 | 3,300 |
| 2017/04/26 | 1,041 | 1,041 | 1,011 | 1,027 | 3,000 |
| 2017/04/25 | 1,002 | 1,021 | 1,002 | 1,021 | 3,800 |
| 2017/04/24 | 1,026 | 1,026 | 985 | 1,005 | 2,100 |
| 2017/04/21 | 1,010 | 1,010 | 998 | 1,006 | 2,700 |
| 2017/04/20 | 1,021 | 1,021 | 988 | 1,002 | 7,900 |
| 2017/04/19 | 994 | 994 | 989 | 992 | 2,200 |
| 2017/04/18 | 985 | 988 | 979 | 987 | 5,400 |
| 2017/04/17 | 989 | 996 | 987 | 989 | 2,600 |
| 2017/04/14 | 976 | 985 | 970 | 985 | 2,200 |
| 2017/04/13 | 974 | 988 | 969 | 980 | 1,700 |
| 2017/04/12 | 980 | 980 | 970 | 974 | 4,100 |
| 2017/04/11 | 999 | 999 | 983 | 983 | 900 |
| 2017/04/10 | 986 | 989 | 980 | 985 | 2,400 |
| 2017/04/07 | 980 | 995 | 980 | 986 | 2,700 |
| 2017/04/06 | 970 | 1,030 | 970 | 980 | 4,600 |
| 2017/04/05 | 1,004 | 1,016 | 974 | 981 | 5,400 |
| 2017/04/04 | 1,032 | 1,034 | 1,009 | 1,009 | 3,800 |
| 2017/04/03 | 1,015 | 1,037 | 1,015 | 1,024 | 3,600 |
| 2017/03/31 | 1,010 | 1,020 | 1,010 | 1,010 | 3,700 |
| 2017/03/30 | 1,023 | 1,025 | 1,011 | 1,011 | 1,700 |
| 2017/03/29 | 1,031 | 1,031 | 1,017 | 1,029 | 2,600 |
| 2017/03/28 | 1,038 | 1,038 | 1,012 | 1,023 | 5,300 |
| 2017/03/27 | 1,017 | 1,021 | 1,014 | 1,014 | 7,300 |
| 2017/03/24 | 1,017 | 1,017 | 1,010 | 1,010 | 1,100 |
| 2017/03/23 | 1,037 | 1,037 | 1,017 | 1,017 | 1,300 |
| 2017/03/22 | 1,024 | 1,037 | 1,018 | 1,022 | 4,800 |
| 2017/03/21 | 1,025 | 1,040 | 1,023 | 1,023 | 3,000 |
| 2017/03/17 | 1,045 | 1,045 | 1,033 | 1,034 | 4,400 |
| 2017/03/16 | 1,021 | 1,027 | 1,012 | 1,021 | 3,400 |
| 2017/03/15 | 1,040 | 1,040 | 1,015 | 1,026 | 4,500 |
| 2017/03/14 | 1,027 | 1,046 | 1,027 | 1,040 | 3,100 |
| 2017/03/13 | 1,043 | 1,043 | 1,035 | 1,035 | 1,000 |
| 2017/03/10 | 1,049 | 1,049 | 1,017 | 1,032 | 5,900 |
| 2017/03/09 | 1,046 | 1,046 | 1,026 | 1,037 | 2,300 |
| 2017/03/08 | 1,025 | 1,039 | 1,025 | 1,031 | 2,200 |
| 2017/03/07 | 1,033 | 1,033 | 1,026 | 1,032 | 1,900 |
| 2017/03/06 | 1,048 | 1,048 | 1,030 | 1,033 | 3,600 |
| 2017/03/03 | 1,035 | 1,038 | 1,035 | 1,038 | 600 |
| 2017/03/02 | 1,049 | 1,049 | 1,024 | 1,046 | 2,200 |
| 2017/03/01 | 1,031 | 1,045 | 1,025 | 1,029 | 2,200 |
| 2017/02/28 | 1,043 | 1,043 | 1,030 | 1,030 | 1,400 |
| 2017/02/27 | 1,032 | 1,037 | 1,032 | 1,032 | 1,000 |
| 2017/02/24 | 1,040 | 1,042 | 1,035 | 1,042 | 900 |
| 2017/02/23 | 1,040 | 1,044 | 1,040 | 1,044 | 1,500 |
| 2017/02/22 | 1,046 | 1,047 | 1,035 | 1,035 | 5,000 |
| 2017/02/21 | 1,035 | 1,040 | 1,035 | 1,040 | 2,100 |
| 2017/02/20 | 1,049 | 1,049 | 1,040 | 1,045 | 3,400 |
| 2017/02/17 | 1,019 | 1,038 | 1,019 | 1,031 | 6,200 |
| 2017/02/16 | 1,039 | 1,039 | 1,025 | 1,026 | 1,900 |
| 2017/02/15 | 1,047 | 1,047 | 1,033 | 1,039 | 3,600 |
| 2017/02/14 | 1,048 | 1,050 | 1,010 | 1,033 | 12,400 |
| 2017/02/13 | 1,020 | 1,044 | 1,020 | 1,042 | 5,800 |
| 2017/02/10 | 1,029 | 1,033 | 1,017 | 1,022 | 1,900 |
| 2017/02/09 | 1,020 | 1,029 | 1,012 | 1,029 | 800 |
| 2017/02/08 | 1,008 | 1,021 | 1,008 | 1,020 | 1,800 |
| 2017/02/07 | 1,010 | 1,043 | 1,010 | 1,022 | 3,100 |
| 2017/02/06 | 1,021 | 1,047 | 1,017 | 1,017 | 4,100 |
| 2017/02/03 | 1,050 | 1,050 | 1,036 | 1,037 | 3,400 |
| 2017/02/02 | 1,040 | 1,055 | 1,033 | 1,046 | 2,900 |
| 2017/02/01 | 1,035 | 1,060 | 1,033 | 1,037 | 3,300 |
| 2017/01/31 | 1,059 | 1,059 | 1,039 | 1,046 | 2,200 |
| 2017/01/30 | 1,060 | 1,063 | 1,050 | 1,063 | 4,900 |
| 2017/01/27 | 1,055 | 1,062 | 1,047 | 1,054 | 2,400 |
| 2017/01/26 | 1,064 | 1,064 | 1,040 | 1,051 | 2,400 |
| 2017/01/25 | 1,055 | 1,065 | 1,032 | 1,056 | 3,400 |
| 2017/01/24 | 1,041 | 1,055 | 1,041 | 1,055 | 1,600 |
| 2017/01/23 | 1,058 | 1,058 | 1,040 | 1,040 | 2,100 |
| 2017/01/20 | 1,056 | 1,060 | 1,053 | 1,059 | 3,600 |
| 2017/01/19 | 1,051 | 1,055 | 1,048 | 1,054 | 3,500 |
| 2017/01/18 | 1,055 | 1,055 | 1,038 | 1,048 | 2,300 |
| 2017/01/17 | 1,035 | 1,045 | 1,035 | 1,035 | 3,100 |
| 2017/01/16 | 1,033 | 1,063 | 1,033 | 1,037 | 2,300 |
| 2017/01/13 | 1,037 | 1,040 | 1,027 | 1,033 | 1,700 |
| 2017/01/12 | 1,039 | 1,053 | 1,028 | 1,039 | 3,200 |
| 2017/01/11 | 1,060 | 1,060 | 1,035 | 1,050 | 4,000 |
| 2017/01/10 | 1,052 | 1,069 | 1,032 | 1,054 | 10,400 |
| 2017/01/06 | 1,015 | 1,031 | 1,015 | 1,029 | 5,100 |
| 2017/01/05 | 1,029 | 1,029 | 1,021 | 1,025 | 2,800 |
| 2017/01/04 | 1,029 | 1,040 | 1,013 | 1,035 | 5,300 |