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 |
|---|---|---|---|---|---|
| 2022/12/30 | 920 | 947 | 920 | 934 | 25,200 |
| 2022/12/29 | 897 | 925 | 889 | 924 | 38,900 |
| 2022/12/28 | 940 | 940 | 912 | 915 | 42,800 |
| 2022/12/27 | 924 | 943 | 924 | 936 | 34,300 |
| 2022/12/26 | 915 | 924 | 911 | 921 | 31,400 |
| 2022/12/23 | 921 | 933 | 911 | 917 | 59,000 |
| 2022/12/22 | 946 | 958 | 935 | 942 | 33,300 |
| 2022/12/21 | 940 | 950 | 922 | 931 | 56,800 |
| 2022/12/20 | 975 | 981 | 926 | 940 | 82,000 |
| 2022/12/19 | 991 | 993 | 971 | 975 | 89,200 |
| 2022/12/16 | 1,005 | 1,011 | 1,000 | 1,001 | 65,400 |
| 2022/12/15 | 1,010 | 1,022 | 1,004 | 1,018 | 45,000 |
| 2022/12/14 | 1,016 | 1,029 | 1,010 | 1,015 | 49,800 |
| 2022/12/13 | 1,027 | 1,035 | 1,006 | 1,016 | 60,000 |
| 2022/12/12 | 1,014 | 1,041 | 1,005 | 1,019 | 64,900 |
| 2022/12/09 | 1,021 | 1,037 | 1,016 | 1,016 | 40,500 |
| 2022/12/08 | 1,050 | 1,050 | 1,014 | 1,016 | 83,700 |
| 2022/12/07 | 1,074 | 1,075 | 1,052 | 1,054 | 61,900 |
| 2022/12/06 | 1,110 | 1,110 | 1,074 | 1,076 | 94,100 |
| 2022/12/05 | 1,126 | 1,126 | 1,109 | 1,110 | 44,000 |
| 2022/12/02 | 1,131 | 1,138 | 1,123 | 1,126 | 38,000 |
| 2022/12/01 | 1,161 | 1,162 | 1,136 | 1,139 | 40,300 |
| 2022/11/30 | 1,160 | 1,160 | 1,114 | 1,131 | 110,000 |
| 2022/11/29 | 1,152 | 1,168 | 1,141 | 1,157 | 61,200 |
| 2022/11/28 | 1,156 | 1,177 | 1,151 | 1,169 | 70,900 |
| 2022/11/25 | 1,139 | 1,152 | 1,120 | 1,146 | 59,100 |
| 2022/11/24 | 1,119 | 1,138 | 1,113 | 1,120 | 64,000 |
| 2022/11/22 | 1,117 | 1,119 | 1,097 | 1,110 | 78,200 |
| 2022/11/21 | 1,126 | 1,131 | 1,105 | 1,108 | 51,400 |
| 2022/11/18 | 1,106 | 1,132 | 1,106 | 1,112 | 78,000 |
| 2022/11/17 | 1,127 | 1,130 | 1,107 | 1,112 | 69,400 |
| 2022/11/16 | 1,158 | 1,158 | 1,108 | 1,118 | 125,900 |
| 2022/11/15 | 1,178 | 1,178 | 1,141 | 1,141 | 78,000 |
| 2022/11/14 | 1,230 | 1,258 | 1,177 | 1,179 | 254,100 |
| 2022/11/11 | 1,344 | 1,365 | 1,326 | 1,365 | 69,500 |
| 2022/11/10 | 1,311 | 1,319 | 1,286 | 1,314 | 26,200 |
| 2022/11/09 | 1,324 | 1,342 | 1,312 | 1,319 | 23,800 |
| 2022/11/08 | 1,300 | 1,326 | 1,281 | 1,316 | 48,000 |
| 2022/11/07 | 1,243 | 1,298 | 1,235 | 1,298 | 65,600 |
| 2022/11/04 | 1,234 | 1,264 | 1,211 | 1,227 | 70,300 |
| 2022/11/02 | 1,297 | 1,301 | 1,257 | 1,271 | 53,800 |
| 2022/11/01 | 1,319 | 1,322 | 1,298 | 1,309 | 41,600 |
| 2022/10/31 | 1,338 | 1,354 | 1,308 | 1,321 | 52,000 |
| 2022/10/28 | 1,366 | 1,380 | 1,325 | 1,334 | 98,900 |
| 2022/10/27 | 1,380 | 1,436 | 1,374 | 1,378 | 109,400 |
| 2022/10/26 | 1,345 | 1,388 | 1,345 | 1,384 | 67,300 |
| 2022/10/25 | 1,342 | 1,342 | 1,298 | 1,336 | 78,000 |
| 2022/10/24 | 1,324 | 1,369 | 1,317 | 1,334 | 49,700 |
| 2022/10/21 | 1,333 | 1,351 | 1,304 | 1,314 | 65,800 |
| 2022/10/20 | 1,316 | 1,347 | 1,313 | 1,341 | 42,600 |
| 2022/10/19 | 1,364 | 1,376 | 1,310 | 1,339 | 108,200 |
| 2022/10/18 | 1,267 | 1,360 | 1,267 | 1,353 | 165,500 |
| 2022/10/17 | 1,239 | 1,269 | 1,217 | 1,260 | 86,400 |
| 2022/10/14 | 1,185 | 1,251 | 1,171 | 1,239 | 139,600 |
| 2022/10/13 | 1,140 | 1,171 | 1,113 | 1,158 | 72,600 |
| 2022/10/12 | 1,117 | 1,147 | 1,113 | 1,140 | 32,800 |
| 2022/10/11 | 1,121 | 1,127 | 1,103 | 1,117 | 54,400 |
| 2022/10/07 | 1,157 | 1,181 | 1,134 | 1,134 | 51,600 |
| 2022/10/06 | 1,110 | 1,186 | 1,097 | 1,174 | 86,800 |
| 2022/10/05 | 1,138 | 1,154 | 1,120 | 1,120 | 36,900 |
| 2022/10/04 | 1,145 | 1,146 | 1,128 | 1,131 | 27,200 |
| 2022/10/03 | 1,127 | 1,128 | 1,092 | 1,125 | 40,600 |
| 2022/09/30 | 1,138 | 1,155 | 1,118 | 1,133 | 36,000 |
| 2022/09/29 | 1,130 | 1,167 | 1,130 | 1,157 | 39,000 |
| 2022/09/28 | 1,150 | 1,150 | 1,100 | 1,113 | 85,800 |
| 2022/09/27 | 1,117 | 1,178 | 1,117 | 1,150 | 45,200 |
| 2022/09/26 | 1,114 | 1,134 | 1,111 | 1,124 | 40,700 |
| 2022/09/22 | 1,136 | 1,158 | 1,120 | 1,134 | 29,400 |
| 2022/09/21 | 1,128 | 1,141 | 1,106 | 1,133 | 37,300 |
| 2022/09/20 | 1,132 | 1,150 | 1,116 | 1,143 | 27,000 |
| 2022/09/16 | 1,137 | 1,155 | 1,123 | 1,134 | 31,700 |
| 2022/09/15 | 1,110 | 1,194 | 1,110 | 1,161 | 48,100 |
| 2022/09/14 | 1,105 | 1,126 | 1,098 | 1,107 | 28,400 |
| 2022/09/13 | 1,130 | 1,159 | 1,129 | 1,135 | 25,100 |
| 2022/09/12 | 1,123 | 1,149 | 1,118 | 1,131 | 48,600 |
| 2022/09/09 | 1,070 | 1,104 | 1,070 | 1,100 | 27,900 |
| 2022/09/08 | 1,079 | 1,088 | 1,068 | 1,069 | 18,400 |
| 2022/09/07 | 1,094 | 1,094 | 1,061 | 1,069 | 29,300 |
| 2022/09/06 | 1,069 | 1,097 | 1,062 | 1,089 | 26,100 |
| 2022/09/05 | 1,080 | 1,080 | 1,060 | 1,066 | 18,400 |
| 2022/09/02 | 1,120 | 1,124 | 1,076 | 1,086 | 32,800 |
| 2022/09/01 | 1,134 | 1,134 | 1,103 | 1,118 | 28,200 |
| 2022/08/31 | 1,127 | 1,150 | 1,127 | 1,141 | 14,200 |
| 2022/08/30 | 1,143 | 1,155 | 1,133 | 1,145 | 19,600 |
| 2022/08/29 | 1,140 | 1,146 | 1,124 | 1,144 | 25,500 |
| 2022/08/26 | 1,163 | 1,178 | 1,158 | 1,158 | 14,000 |
| 2022/08/25 | 1,150 | 1,182 | 1,140 | 1,175 | 27,200 |
| 2022/08/24 | 1,170 | 1,175 | 1,147 | 1,147 | 27,100 |
| 2022/08/23 | 1,170 | 1,195 | 1,170 | 1,170 | 17,800 |
| 2022/08/22 | 1,191 | 1,201 | 1,176 | 1,191 | 23,300 |
| 2022/08/19 | 1,263 | 1,263 | 1,204 | 1,216 | 48,100 |
| 2022/08/18 | 1,240 | 1,269 | 1,223 | 1,248 | 40,500 |
| 2022/08/17 | 1,219 | 1,251 | 1,213 | 1,250 | 52,700 |
| 2022/08/16 | 1,234 | 1,248 | 1,218 | 1,238 | 43,900 |
| 2022/08/15 | 1,235 | 1,285 | 1,193 | 1,249 | 114,400 |
| 2022/08/12 | 1,147 | 1,273 | 1,147 | 1,235 | 199,500 |
| 2022/08/10 | 1,122 | 1,140 | 1,102 | 1,103 | 65,500 |
| 2022/08/09 | 1,142 | 1,145 | 1,128 | 1,130 | 17,300 |
| 2022/08/08 | 1,155 | 1,155 | 1,132 | 1,145 | 17,700 |
| 2022/08/05 | 1,140 | 1,156 | 1,133 | 1,156 | 27,100 |
| 2022/08/04 | 1,130 | 1,144 | 1,118 | 1,142 | 23,900 |
| 2022/08/03 | 1,121 | 1,135 | 1,112 | 1,117 | 18,200 |
| 2022/08/02 | 1,124 | 1,136 | 1,109 | 1,133 | 27,000 |
| 2022/08/01 | 1,147 | 1,147 | 1,124 | 1,131 | 29,100 |
| 2022/07/29 | 1,101 | 1,140 | 1,099 | 1,139 | 47,000 |
| 2022/07/28 | 1,121 | 1,121 | 1,085 | 1,101 | 86,500 |
| 2022/07/27 | 1,114 | 1,129 | 1,103 | 1,106 | 26,900 |
| 2022/07/26 | 1,112 | 1,124 | 1,100 | 1,124 | 39,200 |
| 2022/07/25 | 1,151 | 1,151 | 1,107 | 1,113 | 47,400 |
| 2022/07/22 | 1,155 | 1,183 | 1,128 | 1,161 | 72,100 |
| 2022/07/21 | 1,086 | 1,139 | 1,085 | 1,139 | 59,600 |
| 2022/07/20 | 1,080 | 1,096 | 1,062 | 1,075 | 41,600 |
| 2022/07/19 | 1,077 | 1,078 | 1,040 | 1,078 | 43,000 |
| 2022/07/15 | 1,099 | 1,103 | 1,060 | 1,064 | 38,900 |
| 2022/07/14 | 1,123 | 1,123 | 1,083 | 1,099 | 34,400 |
| 2022/07/13 | 1,111 | 1,116 | 1,089 | 1,108 | 33,600 |
| 2022/07/12 | 1,149 | 1,149 | 1,109 | 1,122 | 34,400 |
| 2022/07/11 | 1,158 | 1,172 | 1,144 | 1,157 | 26,800 |
| 2022/07/08 | 1,164 | 1,184 | 1,133 | 1,154 | 54,100 |
| 2022/07/07 | 1,202 | 1,202 | 1,159 | 1,160 | 39,900 |
| 2022/07/06 | 1,180 | 1,208 | 1,171 | 1,200 | 34,600 |
| 2022/07/05 | 1,214 | 1,237 | 1,189 | 1,189 | 37,500 |
| 2022/07/04 | 1,225 | 1,245 | 1,207 | 1,220 | 28,700 |
| 2022/07/01 | 1,242 | 1,254 | 1,203 | 1,224 | 50,100 |
| 2022/06/30 | 1,289 | 1,290 | 1,192 | 1,229 | 82,600 |
| 2022/06/29 | 1,290 | 1,300 | 1,262 | 1,300 | 55,500 |
| 2022/06/28 | 1,264 | 1,305 | 1,249 | 1,300 | 70,400 |
| 2022/06/27 | 1,289 | 1,295 | 1,260 | 1,265 | 62,400 |
| 2022/06/24 | 1,254 | 1,286 | 1,238 | 1,264 | 80,400 |
| 2022/06/23 | 1,220 | 1,273 | 1,218 | 1,245 | 91,400 |
| 2022/06/22 | 1,195 | 1,228 | 1,167 | 1,213 | 77,400 |
| 2022/06/21 | 1,111 | 1,186 | 1,111 | 1,178 | 78,400 |
| 2022/06/20 | 1,113 | 1,116 | 1,083 | 1,111 | 35,100 |
| 2022/06/17 | 1,097 | 1,112 | 1,084 | 1,107 | 40,200 |
| 2022/06/16 | 1,122 | 1,146 | 1,111 | 1,116 | 34,600 |
| 2022/06/15 | 1,145 | 1,165 | 1,119 | 1,122 | 42,600 |
| 2022/06/14 | 1,099 | 1,145 | 1,089 | 1,141 | 37,200 |
| 2022/06/13 | 1,093 | 1,115 | 1,077 | 1,113 | 30,100 |
| 2022/06/10 | 1,127 | 1,130 | 1,109 | 1,121 | 29,400 |
| 2022/06/09 | 1,113 | 1,149 | 1,111 | 1,138 | 29,200 |
| 2022/06/08 | 1,119 | 1,134 | 1,102 | 1,131 | 31,500 |
| 2022/06/07 | 1,138 | 1,138 | 1,095 | 1,108 | 48,000 |
| 2022/06/06 | 1,107 | 1,150 | 1,096 | 1,138 | 65,100 |
| 2022/06/03 | 1,122 | 1,128 | 1,079 | 1,124 | 55,100 |
| 2022/06/02 | 1,082 | 1,110 | 1,051 | 1,102 | 77,300 |
| 2022/06/01 | 1,032 | 1,057 | 1,029 | 1,055 | 27,000 |
| 2022/05/31 | 1,048 | 1,054 | 1,020 | 1,022 | 58,200 |
| 2022/05/30 | 1,010 | 1,062 | 1,010 | 1,062 | 56,500 |
| 2022/05/27 | 1,031 | 1,053 | 1,001 | 1,009 | 19,200 |
| 2022/05/26 | 999 | 1,041 | 999 | 1,026 | 36,200 |
| 2022/05/25 | 1,029 | 1,029 | 991 | 993 | 27,000 |
| 2022/05/24 | 1,034 | 1,039 | 1,007 | 1,008 | 19,800 |
| 2022/05/23 | 1,024 | 1,048 | 1,024 | 1,046 | 28,400 |
| 2022/05/20 | 1,023 | 1,038 | 1,006 | 1,036 | 32,500 |
| 2022/05/19 | 997 | 1,020 | 995 | 1,006 | 25,400 |
| 2022/05/18 | 1,035 | 1,050 | 1,022 | 1,027 | 37,300 |
| 2022/05/17 | 1,017 | 1,055 | 993 | 1,040 | 53,900 |
| 2022/05/16 | 984 | 1,032 | 984 | 1,021 | 54,000 |
| 2022/05/13 | 955 | 1,016 | 955 | 1,014 | 43,600 |
| 2022/05/12 | 998 | 998 | 966 | 967 | 44,300 |
| 2022/05/11 | 1,025 | 1,050 | 1,004 | 1,015 | 29,700 |
| 2022/05/10 | 1,018 | 1,037 | 983 | 1,025 | 57,900 |
| 2022/05/09 | 1,069 | 1,069 | 1,025 | 1,030 | 42,300 |
| 2022/05/06 | 1,110 | 1,110 | 1,078 | 1,081 | 24,000 |
| 2022/05/02 | 1,090 | 1,117 | 1,086 | 1,110 | 30,700 |
| 2022/04/28 | 1,118 | 1,119 | 1,090 | 1,109 | 26,000 |
| 2022/04/27 | 1,091 | 1,119 | 1,067 | 1,117 | 46,800 |
| 2022/04/26 | 1,103 | 1,118 | 1,087 | 1,110 | 31,900 |
| 2022/04/25 | 1,074 | 1,106 | 1,063 | 1,090 | 41,500 |
| 2022/04/22 | 1,112 | 1,112 | 1,083 | 1,099 | 52,400 |
| 2022/04/21 | 1,119 | 1,136 | 1,106 | 1,122 | 35,300 |
| 2022/04/20 | 1,152 | 1,154 | 1,118 | 1,119 | 35,400 |
| 2022/04/19 | 1,158 | 1,167 | 1,130 | 1,146 | 39,500 |
| 2022/04/18 | 1,146 | 1,158 | 1,127 | 1,144 | 40,700 |
| 2022/04/15 | 1,170 | 1,170 | 1,134 | 1,146 | 53,700 |
| 2022/04/14 | 1,197 | 1,212 | 1,167 | 1,182 | 43,900 |
| 2022/04/13 | 1,130 | 1,181 | 1,127 | 1,180 | 59,100 |
| 2022/04/12 | 1,135 | 1,171 | 1,132 | 1,137 | 61,800 |
| 2022/04/11 | 1,190 | 1,190 | 1,142 | 1,154 | 73,500 |
| 2022/04/08 | 1,200 | 1,225 | 1,173 | 1,201 | 100,500 |
| 2022/04/07 | 1,213 | 1,236 | 1,182 | 1,200 | 132,400 |
| 2022/04/06 | 1,269 | 1,293 | 1,225 | 1,243 | 229,500 |
| 2022/04/05 | 1,232 | 1,288 | 1,185 | 1,284 | 398,800 |
| 2022/04/04 | 1,231 | 1,239 | 1,150 | 1,202 | 413,000 |
| 2022/04/01 | 1,005 | 1,075 | 987 | 1,070 | 121,200 |
| 2022/03/31 | 1,036 | 1,036 | 1,004 | 1,018 | 47,900 |
| 2022/03/30 | 976 | 1,028 | 975 | 1,028 | 86,000 |
| 2022/03/29 | 944 | 975 | 941 | 968 | 40,300 |
| 2022/03/28 | 965 | 965 | 921 | 934 | 54,700 |
| 2022/03/25 | 994 | 994 | 965 | 973 | 43,700 |
| 2022/03/24 | 970 | 984 | 959 | 982 | 80,900 |
| 2022/03/23 | 986 | 999 | 977 | 984 | 41,000 |
| 2022/03/22 | 990 | 990 | 961 | 986 | 54,600 |
| 2022/03/18 | 942 | 985 | 942 | 981 | 54,100 |
| 2022/03/17 | 950 | 970 | 937 | 956 | 43,600 |
| 2022/03/16 | 922 | 944 | 904 | 944 | 48,500 |
| 2022/03/15 | 890 | 913 | 879 | 910 | 39,100 |
| 2022/03/14 | 880 | 914 | 879 | 904 | 48,900 |
| 2022/03/11 | 882 | 910 | 862 | 885 | 66,700 |
| 2022/03/10 | 918 | 923 | 886 | 897 | 69,100 |
| 2022/03/09 | 869 | 895 | 862 | 880 | 52,100 |
| 2022/03/08 | 877 | 910 | 870 | 878 | 51,500 |
| 2022/03/07 | 895 | 908 | 868 | 892 | 69,100 |
| 2022/03/04 | 969 | 969 | 910 | 925 | 67,500 |
| 2022/03/03 | 963 | 965 | 924 | 931 | 42,500 |
| 2022/03/02 | 960 | 960 | 924 | 940 | 65,400 |
| 2022/03/01 | 932 | 971 | 932 | 958 | 85,100 |
| 2022/02/28 | 914 | 945 | 902 | 932 | 76,800 |
| 2022/02/25 | 869 | 927 | 869 | 927 | 97,400 |
| 2022/02/24 | 868 | 880 | 835 | 843 | 71,300 |
| 2022/02/22 | 879 | 916 | 860 | 876 | 57,700 |
| 2022/02/21 | 890 | 910 | 872 | 900 | 41,900 |
| 2022/02/18 | 866 | 912 | 857 | 905 | 61,400 |
| 2022/02/17 | 912 | 930 | 895 | 896 | 47,000 |
| 2022/02/16 | 899 | 919 | 891 | 915 | 59,500 |
| 2022/02/15 | 900 | 907 | 871 | 878 | 68,900 |
| 2022/02/14 | 873 | 873 | 846 | 855 | 66,100 |
| 2022/02/10 | 872 | 908 | 872 | 903 | 43,400 |
| 2022/02/09 | 857 | 880 | 850 | 880 | 42,500 |
| 2022/02/08 | 870 | 879 | 855 | 856 | 44,700 |
| 2022/02/07 | 894 | 896 | 872 | 885 | 31,800 |
| 2022/02/04 | 882 | 897 | 858 | 894 | 51,200 |
| 2022/02/03 | 908 | 908 | 880 | 885 | 52,600 |
| 2022/02/02 | 874 | 914 | 874 | 914 | 48,800 |
| 2022/02/01 | 899 | 909 | 854 | 874 | 54,600 |
| 2022/01/31 | 813 | 859 | 812 | 859 | 42,200 |
| 2022/01/28 | 807 | 827 | 792 | 813 | 73,800 |
| 2022/01/27 | 867 | 874 | 800 | 805 | 107,000 |
| 2022/01/26 | 850 | 877 | 850 | 859 | 58,800 |
| 2022/01/25 | 900 | 900 | 843 | 852 | 72,100 |
| 2022/01/24 | 890 | 903 | 870 | 900 | 50,600 |
| 2022/01/21 | 877 | 898 | 863 | 898 | 76,100 |
| 2022/01/20 | 890 | 911 | 879 | 903 | 62,400 |
| 2022/01/19 | 931 | 951 | 890 | 895 | 90,100 |
| 2022/01/18 | 939 | 979 | 931 | 952 | 70,300 |
| 2022/01/17 | 975 | 976 | 945 | 945 | 70,000 |
| 2022/01/14 | 988 | 989 | 961 | 988 | 89,400 |
| 2022/01/13 | 1,006 | 1,024 | 991 | 993 | 52,300 |
| 2022/01/12 | 1,009 | 1,030 | 994 | 1,025 | 60,600 |
| 2022/01/11 | 1,005 | 1,021 | 992 | 1,009 | 69,000 |
| 2022/01/07 | 1,010 | 1,033 | 985 | 1,020 | 82,100 |
| 2022/01/06 | 1,034 | 1,073 | 998 | 1,003 | 132,900 |
| 2022/01/05 | 1,053 | 1,053 | 1,010 | 1,015 | 45,400 |
| 2022/01/04 | 1,047 | 1,072 | 1,042 | 1,058 | 31,400 |