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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,043 | 1,052 | 1,031 | 1,044 | 34,100 |
| 2021/12/29 | 1,011 | 1,065 | 1,011 | 1,064 | 63,200 |
| 2021/12/28 | 1,037 | 1,045 | 1,004 | 1,023 | 68,700 |
| 2021/12/27 | 1,056 | 1,056 | 1,018 | 1,023 | 59,800 |
| 2021/12/24 | 1,084 | 1,084 | 1,052 | 1,063 | 82,900 |
| 2021/12/23 | 1,110 | 1,114 | 1,076 | 1,077 | 63,100 |
| 2021/12/22 | 1,028 | 1,089 | 1,026 | 1,085 | 98,200 |
| 2021/12/21 | 1,000 | 1,040 | 990 | 1,028 | 92,600 |
| 2021/12/20 | 1,002 | 1,021 | 984 | 996 | 88,900 |
| 2021/12/17 | 1,076 | 1,076 | 1,026 | 1,031 | 57,500 |
| 2021/12/16 | 1,108 | 1,113 | 1,079 | 1,094 | 44,200 |
| 2021/12/15 | 1,045 | 1,090 | 1,045 | 1,078 | 51,600 |
| 2021/12/14 | 1,088 | 1,090 | 1,053 | 1,055 | 52,600 |
| 2021/12/13 | 1,104 | 1,110 | 1,076 | 1,085 | 57,200 |
| 2021/12/10 | 1,114 | 1,114 | 1,077 | 1,085 | 60,400 |
| 2021/12/09 | 1,130 | 1,137 | 1,110 | 1,115 | 47,700 |
| 2021/12/08 | 1,118 | 1,139 | 1,105 | 1,117 | 69,200 |
| 2021/12/07 | 1,065 | 1,099 | 1,049 | 1,093 | 76,300 |
| 2021/12/06 | 1,060 | 1,081 | 1,044 | 1,046 | 56,200 |
| 2021/12/03 | 1,017 | 1,072 | 1,007 | 1,070 | 121,500 |
| 2021/12/02 | 1,024 | 1,052 | 1,012 | 1,017 | 104,500 |
| 2021/12/01 | 1,027 | 1,066 | 1,000 | 1,054 | 118,300 |
| 2021/11/30 | 1,083 | 1,104 | 1,045 | 1,047 | 76,800 |
| 2021/11/29 | 1,068 | 1,115 | 1,063 | 1,068 | 84,100 |
| 2021/11/26 | 1,100 | 1,110 | 1,068 | 1,102 | 96,200 |
| 2021/11/25 | 1,126 | 1,140 | 1,097 | 1,102 | 98,300 |
| 2021/11/24 | 1,180 | 1,180 | 1,115 | 1,116 | 136,500 |
| 2021/11/22 | 1,192 | 1,209 | 1,158 | 1,191 | 87,100 |
| 2021/11/19 | 1,197 | 1,216 | 1,190 | 1,211 | 50,800 |
| 2021/11/18 | 1,227 | 1,234 | 1,192 | 1,197 | 59,100 |
| 2021/11/17 | 1,286 | 1,287 | 1,220 | 1,227 | 85,200 |
| 2021/11/16 | 1,250 | 1,297 | 1,236 | 1,263 | 89,400 |
| 2021/11/15 | 1,194 | 1,261 | 1,194 | 1,249 | 94,200 |
| 2021/11/12 | 1,198 | 1,223 | 1,194 | 1,213 | 52,800 |
| 2021/11/11 | 1,200 | 1,201 | 1,184 | 1,190 | 40,300 |
| 2021/11/10 | 1,187 | 1,222 | 1,175 | 1,203 | 61,800 |
| 2021/11/09 | 1,203 | 1,234 | 1,175 | 1,183 | 47,000 |
| 2021/11/08 | 1,210 | 1,224 | 1,185 | 1,203 | 67,600 |
| 2021/11/05 | 1,260 | 1,265 | 1,209 | 1,229 | 83,400 |
| 2021/11/04 | 1,292 | 1,295 | 1,261 | 1,268 | 42,900 |
| 2021/11/02 | 1,280 | 1,294 | 1,266 | 1,267 | 31,600 |
| 2021/11/01 | 1,280 | 1,308 | 1,270 | 1,294 | 55,800 |
| 2021/10/29 | 1,270 | 1,286 | 1,241 | 1,255 | 57,000 |
| 2021/10/28 | 1,260 | 1,272 | 1,245 | 1,270 | 58,400 |
| 2021/10/27 | 1,264 | 1,280 | 1,249 | 1,258 | 38,400 |
| 2021/10/26 | 1,265 | 1,282 | 1,256 | 1,278 | 27,400 |
| 2021/10/25 | 1,255 | 1,260 | 1,230 | 1,253 | 61,600 |
| 2021/10/22 | 1,263 | 1,291 | 1,257 | 1,266 | 59,000 |
| 2021/10/21 | 1,303 | 1,313 | 1,272 | 1,279 | 75,200 |
| 2021/10/20 | 1,340 | 1,357 | 1,301 | 1,302 | 84,600 |
| 2021/10/19 | 1,336 | 1,342 | 1,322 | 1,335 | 63,600 |
| 2021/10/18 | 1,360 | 1,375 | 1,330 | 1,336 | 42,800 |
| 2021/10/15 | 1,339 | 1,358 | 1,319 | 1,356 | 82,000 |
| 2021/10/14 | 1,307 | 1,347 | 1,301 | 1,314 | 61,900 |
| 2021/10/13 | 1,335 | 1,346 | 1,308 | 1,311 | 56,900 |
| 2021/10/12 | 1,360 | 1,375 | 1,335 | 1,350 | 49,300 |
| 2021/10/11 | 1,366 | 1,385 | 1,327 | 1,377 | 63,400 |
| 2021/10/08 | 1,332 | 1,366 | 1,329 | 1,366 | 82,900 |
| 2021/10/07 | 1,291 | 1,352 | 1,291 | 1,322 | 92,700 |
| 2021/10/06 | 1,314 | 1,354 | 1,287 | 1,300 | 160,000 |
| 2021/10/05 | 1,289 | 1,315 | 1,256 | 1,290 | 169,000 |
| 2021/10/04 | 1,378 | 1,384 | 1,310 | 1,319 | 98,900 |
| 2021/10/01 | 1,362 | 1,403 | 1,354 | 1,368 | 77,100 |
| 2021/09/30 | 1,399 | 1,399 | 1,351 | 1,372 | 93,700 |
| 2021/09/29 | 1,372 | 1,400 | 1,355 | 1,381 | 101,100 |
| 2021/09/28 | 1,441 | 1,448 | 1,385 | 1,402 | 92,800 |
| 2021/09/27 | 1,476 | 1,491 | 1,443 | 1,445 | 86,200 |
| 2021/09/24 | 1,457 | 1,498 | 1,453 | 1,497 | 70,100 |
| 2021/09/22 | 1,441 | 1,453 | 1,407 | 1,427 | 84,200 |
| 2021/09/21 | 1,440 | 1,468 | 1,429 | 1,441 | 111,200 |
| 2021/09/17 | 1,486 | 1,520 | 1,475 | 1,510 | 87,200 |
| 2021/09/16 | 1,560 | 1,560 | 1,474 | 1,486 | 141,800 |
| 2021/09/15 | 1,585 | 1,595 | 1,538 | 1,551 | 138,600 |
| 2021/09/14 | 1,678 | 1,678 | 1,599 | 1,608 | 139,900 |
| 2021/09/13 | 1,609 | 1,660 | 1,570 | 1,660 | 178,200 |
| 2021/09/10 | 1,560 | 1,621 | 1,550 | 1,618 | 166,600 |
| 2021/09/09 | 1,590 | 1,597 | 1,535 | 1,540 | 136,800 |
| 2021/09/08 | 1,608 | 1,622 | 1,565 | 1,578 | 135,600 |
| 2021/09/07 | 1,625 | 1,680 | 1,588 | 1,612 | 326,900 |
| 2021/09/06 | 1,571 | 1,594 | 1,543 | 1,593 | 137,500 |
| 2021/09/03 | 1,505 | 1,557 | 1,487 | 1,527 | 138,700 |
| 2021/09/02 | 1,590 | 1,600 | 1,514 | 1,521 | 152,500 |
| 2021/09/01 | 1,604 | 1,622 | 1,569 | 1,601 | 177,600 |
| 2021/08/31 | 1,579 | 1,635 | 1,565 | 1,610 | 219,300 |
| 2021/08/30 | 1,569 | 1,583 | 1,525 | 1,561 | 121,200 |
| 2021/08/27 | 1,482 | 1,551 | 1,457 | 1,536 | 182,900 |
| 2021/08/26 | 1,466 | 1,484 | 1,440 | 1,475 | 79,900 |
| 2021/08/25 | 1,421 | 1,483 | 1,420 | 1,461 | 105,500 |
| 2021/08/24 | 1,414 | 1,445 | 1,414 | 1,420 | 58,000 |
| 2021/08/23 | 1,355 | 1,418 | 1,355 | 1,408 | 102,900 |
| 2021/08/20 | 1,348 | 1,390 | 1,343 | 1,354 | 84,800 |
| 2021/08/19 | 1,363 | 1,418 | 1,348 | 1,348 | 108,800 |
| 2021/08/18 | 1,300 | 1,381 | 1,292 | 1,380 | 135,400 |
| 2021/08/17 | 1,340 | 1,367 | 1,307 | 1,307 | 138,000 |
| 2021/08/16 | 1,369 | 1,413 | 1,333 | 1,343 | 136,600 |
| 2021/08/13 | 1,348 | 1,390 | 1,280 | 1,371 | 243,200 |
| 2021/08/12 | 1,420 | 1,420 | 1,377 | 1,378 | 123,200 |
| 2021/08/11 | 1,437 | 1,455 | 1,402 | 1,420 | 92,000 |
| 2021/08/10 | 1,374 | 1,441 | 1,363 | 1,437 | 98,000 |
| 2021/08/06 | 1,406 | 1,426 | 1,366 | 1,382 | 86,700 |
| 2021/08/05 | 1,397 | 1,431 | 1,374 | 1,409 | 96,100 |
| 2021/08/04 | 1,474 | 1,474 | 1,400 | 1,405 | 127,100 |
| 2021/08/03 | 1,484 | 1,509 | 1,465 | 1,474 | 52,400 |
| 2021/08/02 | 1,505 | 1,505 | 1,474 | 1,502 | 37,600 |
| 2021/07/30 | 1,510 | 1,514 | 1,480 | 1,497 | 39,400 |
| 2021/07/29 | 1,481 | 1,516 | 1,473 | 1,516 | 53,100 |
| 2021/07/28 | 1,541 | 1,541 | 1,462 | 1,479 | 93,900 |
| 2021/07/27 | 1,537 | 1,559 | 1,517 | 1,518 | 47,200 |
| 2021/07/26 | 1,516 | 1,540 | 1,506 | 1,509 | 42,800 |
| 2021/07/21 | 1,501 | 1,532 | 1,488 | 1,502 | 65,800 |
| 2021/07/20 | 1,500 | 1,520 | 1,470 | 1,471 | 98,500 |
| 2021/07/19 | 1,516 | 1,552 | 1,506 | 1,513 | 65,100 |
| 2021/07/16 | 1,512 | 1,550 | 1,510 | 1,546 | 62,300 |
| 2021/07/15 | 1,543 | 1,550 | 1,521 | 1,522 | 69,900 |
| 2021/07/14 | 1,550 | 1,568 | 1,536 | 1,560 | 51,400 |
| 2021/07/13 | 1,524 | 1,571 | 1,524 | 1,561 | 65,900 |
| 2021/07/12 | 1,513 | 1,548 | 1,502 | 1,532 | 72,200 |
| 2021/07/09 | 1,460 | 1,490 | 1,435 | 1,483 | 113,700 |
| 2021/07/08 | 1,516 | 1,526 | 1,471 | 1,488 | 94,900 |
| 2021/07/07 | 1,516 | 1,565 | 1,516 | 1,523 | 56,700 |
| 2021/07/06 | 1,528 | 1,558 | 1,500 | 1,544 | 88,600 |
| 2021/07/05 | 1,573 | 1,580 | 1,522 | 1,523 | 82,300 |
| 2021/07/02 | 1,523 | 1,571 | 1,511 | 1,563 | 102,100 |
| 2021/07/01 | 1,512 | 1,559 | 1,511 | 1,516 | 113,600 |
| 2021/06/30 | 1,597 | 1,597 | 1,519 | 1,523 | 141,600 |
| 2021/06/29 | 1,647 | 1,655 | 1,567 | 1,569 | 161,000 |
| 2021/06/28 | 1,670 | 1,677 | 1,641 | 1,660 | 58,500 |
| 2021/06/25 | 1,670 | 1,674 | 1,632 | 1,670 | 92,300 |
| 2021/06/24 | 1,712 | 1,714 | 1,650 | 1,650 | 84,800 |
| 2021/06/23 | 1,716 | 1,739 | 1,691 | 1,698 | 106,900 |
| 2021/06/22 | 1,669 | 1,714 | 1,655 | 1,710 | 156,200 |
| 2021/06/21 | 1,631 | 1,691 | 1,606 | 1,642 | 151,300 |
| 2021/06/18 | 1,730 | 1,761 | 1,663 | 1,663 | 190,700 |
| 2021/06/17 | 1,727 | 1,740 | 1,675 | 1,740 | 144,900 |
| 2021/06/16 | 1,662 | 1,728 | 1,657 | 1,727 | 162,700 |
| 2021/06/15 | 1,630 | 1,687 | 1,630 | 1,671 | 157,800 |
| 2021/06/14 | 1,606 | 1,645 | 1,555 | 1,632 | 151,400 |
| 2021/06/11 | 1,668 | 1,680 | 1,604 | 1,606 | 144,400 |
| 2021/06/10 | 1,688 | 1,699 | 1,643 | 1,659 | 115,300 |
| 2021/06/09 | 1,653 | 1,710 | 1,636 | 1,700 | 132,500 |
| 2021/06/08 | 1,592 | 1,660 | 1,576 | 1,655 | 152,100 |
| 2021/06/07 | 1,613 | 1,627 | 1,572 | 1,589 | 124,900 |
| 2021/06/04 | 1,562 | 1,599 | 1,542 | 1,589 | 138,000 |
| 2021/06/03 | 1,549 | 1,588 | 1,531 | 1,566 | 173,000 |
| 2021/06/02 | 1,600 | 1,612 | 1,557 | 1,560 | 164,800 |
| 2021/06/01 | 1,629 | 1,639 | 1,578 | 1,617 | 204,400 |
| 2021/05/31 | 1,680 | 1,699 | 1,620 | 1,633 | 229,000 |
| 2021/05/28 | 1,738 | 1,739 | 1,680 | 1,700 | 238,600 |
| 2021/05/27 | 1,752 | 1,785 | 1,687 | 1,719 | 330,700 |
| 2021/05/26 | 1,678 | 1,775 | 1,657 | 1,750 | 466,600 |
| 2021/05/25 | 1,767 | 1,769 | 1,661 | 1,678 | 608,100 |
| 2021/05/24 | 1,820 | 1,856 | 1,700 | 1,758 | 1,019,900 |
| 2021/05/21 | 1,669 | 1,725 | 1,663 | 1,719 | 271,000 |
| 2021/05/20 | 1,596 | 1,657 | 1,575 | 1,654 | 193,100 |
| 2021/05/19 | 1,540 | 1,652 | 1,532 | 1,612 | 218,800 |
| 2021/05/18 | 1,458 | 1,579 | 1,451 | 1,579 | 259,700 |
| 2021/05/17 | 1,578 | 1,588 | 1,423 | 1,441 | 314,700 |
| 2021/05/14 | 1,533 | 1,549 | 1,463 | 1,538 | 227,000 |
| 2021/05/13 | 1,442 | 1,520 | 1,406 | 1,462 | 227,400 |
| 2021/05/12 | 1,560 | 1,574 | 1,453 | 1,472 | 268,100 |
| 2021/05/11 | 1,615 | 1,630 | 1,556 | 1,558 | 139,000 |
| 2021/05/10 | 1,605 | 1,639 | 1,583 | 1,639 | 106,600 |
| 2021/05/07 | 1,621 | 1,674 | 1,613 | 1,625 | 222,400 |
| 2021/05/06 | 1,600 | 1,627 | 1,577 | 1,593 | 108,500 |
| 2021/04/30 | 1,595 | 1,620 | 1,576 | 1,605 | 100,000 |
| 2021/04/28 | 1,624 | 1,641 | 1,596 | 1,620 | 94,300 |
| 2021/04/27 | 1,639 | 1,662 | 1,620 | 1,636 | 108,000 |
| 2021/04/26 | 1,651 | 1,651 | 1,591 | 1,621 | 107,000 |
| 2021/04/23 | 1,581 | 1,653 | 1,570 | 1,611 | 172,100 |
| 2021/04/22 | 1,600 | 1,630 | 1,564 | 1,621 | 160,000 |
| 2021/04/21 | 1,655 | 1,669 | 1,563 | 1,563 | 273,700 |
| 2021/04/20 | 1,703 | 1,712 | 1,674 | 1,677 | 120,700 |
| 2021/04/19 | 1,707 | 1,720 | 1,672 | 1,720 | 108,100 |
| 2021/04/16 | 1,671 | 1,714 | 1,668 | 1,689 | 155,700 |
| 2021/04/15 | 1,649 | 1,677 | 1,625 | 1,668 | 148,000 |
| 2021/04/14 | 1,664 | 1,708 | 1,641 | 1,654 | 170,300 |
| 2021/04/13 | 1,654 | 1,699 | 1,634 | 1,667 | 145,200 |
| 2021/04/12 | 1,663 | 1,696 | 1,606 | 1,663 | 254,300 |
| 2021/04/09 | 1,624 | 1,705 | 1,615 | 1,670 | 402,400 |
| 2021/04/08 | 1,588 | 1,633 | 1,556 | 1,621 | 393,900 |
| 2021/04/07 | 1,690 | 1,690 | 1,565 | 1,597 | 804,400 |
| 2021/04/06 | 1,656 | 1,742 | 1,655 | 1,717 | 244,900 |
| 2021/04/05 | 1,700 | 1,718 | 1,653 | 1,654 | 138,600 |
| 2021/04/02 | 1,675 | 1,712 | 1,640 | 1,687 | 132,100 |
| 2021/04/01 | 1,651 | 1,677 | 1,625 | 1,645 | 91,300 |
| 2021/03/31 | 1,600 | 1,658 | 1,599 | 1,649 | 125,000 |
| 2021/03/30 | 1,631 | 1,678 | 1,612 | 1,628 | 137,000 |
| 2021/03/29 | 1,660 | 1,704 | 1,605 | 1,625 | 158,500 |
| 2021/03/26 | 1,650 | 1,668 | 1,611 | 1,659 | 204,900 |
| 2021/03/25 | 1,601 | 1,656 | 1,582 | 1,638 | 307,300 |
| 2021/03/24 | 1,684 | 1,720 | 1,627 | 1,634 | 340,900 |
| 2021/03/23 | 1,787 | 1,789 | 1,705 | 1,718 | 312,600 |
| 2021/03/22 | 1,850 | 1,867 | 1,793 | 1,793 | 176,500 |
| 2021/03/19 | 1,905 | 1,936 | 1,859 | 1,872 | 188,600 |
| 2021/03/18 | 1,908 | 1,965 | 1,900 | 1,940 | 171,100 |
| 2021/03/17 | 1,870 | 1,923 | 1,868 | 1,888 | 89,000 |
| 2021/03/16 | 1,883 | 1,925 | 1,870 | 1,896 | 118,000 |
| 2021/03/15 | 1,895 | 1,913 | 1,846 | 1,901 | 130,900 |
| 2021/03/12 | 1,916 | 1,935 | 1,895 | 1,895 | 116,600 |
| 2021/03/11 | 1,820 | 1,920 | 1,808 | 1,908 | 151,000 |
| 2021/03/10 | 1,851 | 1,910 | 1,812 | 1,822 | 158,500 |
| 2021/03/09 | 1,743 | 1,830 | 1,735 | 1,816 | 189,400 |
| 2021/03/08 | 1,800 | 1,830 | 1,768 | 1,770 | 136,900 |
| 2021/03/05 | 1,774 | 1,810 | 1,727 | 1,795 | 291,700 |
| 2021/03/04 | 1,773 | 1,832 | 1,751 | 1,805 | 195,200 |
| 2021/03/03 | 1,860 | 1,867 | 1,778 | 1,813 | 210,100 |
| 2021/03/02 | 1,920 | 1,948 | 1,866 | 1,868 | 129,700 |
| 2021/03/01 | 1,905 | 1,940 | 1,888 | 1,925 | 140,900 |
| 2021/02/26 | 1,863 | 1,928 | 1,846 | 1,886 | 220,400 |
| 2021/02/25 | 1,980 | 1,995 | 1,906 | 1,916 | 215,900 |
| 2021/02/24 | 1,966 | 2,028 | 1,920 | 1,963 | 227,400 |
| 2021/02/22 | 2,020 | 2,055 | 1,982 | 2,007 | 148,500 |
| 2021/02/19 | 1,995 | 2,064 | 1,986 | 2,042 | 226,400 |
| 2021/02/18 | 1,999 | 2,099 | 1,982 | 2,018 | 279,400 |
| 2021/02/17 | 2,007 | 2,049 | 1,948 | 1,992 | 296,000 |
| 2021/02/16 | 1,946 | 2,064 | 1,932 | 2,027 | 394,300 |
| 2021/02/15 | 1,880 | 1,950 | 1,803 | 1,927 | 706,600 |
| 2021/02/12 | 2,183 | 2,229 | 2,107 | 2,125 | 330,200 |
| 2021/02/10 | 2,200 | 2,249 | 2,156 | 2,220 | 172,800 |
| 2021/02/09 | 2,165 | 2,235 | 2,138 | 2,221 | 280,200 |
| 2021/02/08 | 2,225 | 2,229 | 2,125 | 2,160 | 321,100 |
| 2021/02/05 | 2,301 | 2,325 | 2,225 | 2,238 | 281,100 |
| 2021/02/04 | 2,205 | 2,272 | 2,181 | 2,270 | 272,600 |
| 2021/02/03 | 2,232 | 2,310 | 2,173 | 2,196 | 316,500 |
| 2021/02/02 | 2,130 | 2,258 | 2,125 | 2,231 | 274,000 |
| 2021/02/01 | 2,073 | 2,167 | 2,047 | 2,143 | 235,100 |
| 2021/01/29 | 2,187 | 2,231 | 2,085 | 2,092 | 330,400 |
| 2021/01/28 | 2,151 | 2,215 | 2,095 | 2,163 | 425,300 |
| 2021/01/27 | 2,169 | 2,229 | 2,159 | 2,201 | 237,100 |
| 2021/01/26 | 2,171 | 2,240 | 2,167 | 2,174 | 272,200 |
| 2021/01/25 | 2,237 | 2,286 | 2,155 | 2,198 | 483,100 |
| 2021/01/22 | 2,470 | 2,530 | 2,230 | 2,230 | 1,731,400 |
| 2021/01/21 | 2,187 | 2,500 | 2,187 | 2,480 | 976,500 |
| 2021/01/20 | 2,170 | 2,228 | 2,155 | 2,185 | 227,800 |
| 2021/01/19 | 2,239 | 2,239 | 2,160 | 2,197 | 200,500 |
| 2021/01/18 | 2,210 | 2,266 | 2,170 | 2,227 | 294,000 |
| 2021/01/15 | 2,220 | 2,279 | 2,161 | 2,235 | 556,500 |
| 2021/01/14 | 2,305 | 2,322 | 2,144 | 2,192 | 523,000 |
| 2021/01/13 | 2,289 | 2,360 | 2,246 | 2,266 | 371,200 |
| 2021/01/12 | 2,400 | 2,406 | 2,280 | 2,305 | 354,200 |
| 2021/01/08 | 2,415 | 2,439 | 2,333 | 2,364 | 392,100 |
| 2021/01/07 | 2,411 | 2,550 | 2,391 | 2,398 | 465,500 |
| 2021/01/06 | 2,521 | 2,590 | 2,382 | 2,410 | 544,800 |
| 2021/01/05 | 2,535 | 2,660 | 2,500 | 2,551 | 432,100 |
| 2021/01/04 | 2,678 | 2,692 | 2,478 | 2,556 | 575,500 |