サイバーコム(3852)の株価時系列情報
サイバーコム(3852)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 890 | 890 | 880 | 880 | 900 |
| 2008/12/29 | 876 | 898 | 875 | 898 | 2,500 |
| 2008/12/26 | 843 | 870 | 840 | 870 | 2,200 |
| 2008/12/25 | 825 | 860 | 825 | 833 | 2,700 |
| 2008/12/24 | 811 | 825 | 810 | 817 | 1,600 |
| 2008/12/22 | 807 | 807 | 805 | 805 | 1,700 |
| 2008/12/19 | 806 | 815 | 805 | 805 | 3,000 |
| 2008/12/18 | 801 | 801 | 800 | 800 | 3,000 |
| 2008/12/17 | 810 | 810 | 790 | 790 | 700 |
| 2008/12/16 | 781 | 810 | 781 | 810 | 600 |
| 2008/12/15 | 800 | 800 | 780 | 780 | 900 |
| 2008/12/11 | 835 | 835 | 796 | 806 | 900 |
| 2008/12/10 | 850 | 850 | 796 | 796 | 8,000 |
| 2008/12/09 | 780 | 830 | 780 | 830 | 1,600 |
| 2008/12/08 | 770 | 775 | 765 | 775 | 700 |
| 2008/12/05 | 740 | 745 | 740 | 745 | 600 |
| 2008/12/04 | 772 | 773 | 750 | 750 | 800 |
| 2008/12/03 | 787 | 787 | 787 | 787 | 200 |
| 2008/12/02 | 793 | 793 | 766 | 767 | 1,100 |
| 2008/12/01 | 776 | 795 | 771 | 795 | 700 |
| 2008/11/28 | 819 | 819 | 790 | 790 | 1,500 |
| 2008/11/27 | 773 | 790 | 773 | 790 | 300 |
| 2008/11/26 | 778 | 788 | 778 | 788 | 500 |
| 2008/11/25 | 800 | 803 | 776 | 776 | 7,500 |
| 2008/11/21 | 772 | 780 | 762 | 762 | 2,500 |
| 2008/11/20 | 780 | 780 | 780 | 780 | 700 |
| 2008/11/19 | 800 | 800 | 780 | 780 | 900 |
| 2008/11/18 | 801 | 801 | 786 | 786 | 1,100 |
| 2008/11/17 | 783 | 821 | 783 | 821 | 900 |
| 2008/11/14 | 840 | 840 | 791 | 820 | 900 |
| 2008/11/13 | 854 | 854 | 804 | 844 | 700 |
| 2008/11/12 | 865 | 865 | 860 | 860 | 200 |
| 2008/11/11 | 850 | 865 | 845 | 845 | 400 |
| 2008/11/10 | 830 | 850 | 820 | 850 | 700 |
| 2008/11/07 | 805 | 815 | 805 | 815 | 200 |
| 2008/11/06 | 830 | 830 | 805 | 805 | 900 |
| 2008/11/05 | 795 | 820 | 790 | 820 | 2,100 |
| 2008/11/04 | 765 | 789 | 765 | 775 | 900 |
| 2008/10/31 | 775 | 775 | 750 | 750 | 1,000 |
| 2008/10/30 | 768 | 810 | 768 | 775 | 1,100 |
| 2008/10/29 | 782 | 782 | 765 | 765 | 600 |
| 2008/10/28 | 769 | 778 | 745 | 778 | 1,200 |
| 2008/10/24 | 842 | 842 | 842 | 842 | 2,400 |
| 2008/10/23 | 825 | 825 | 825 | 825 | 100 |
| 2008/10/22 | 791 | 791 | 785 | 785 | 900 |
| 2008/10/21 | 811 | 819 | 801 | 801 | 400 |
| 2008/10/20 | 762 | 785 | 762 | 785 | 600 |
| 2008/10/17 | 798 | 798 | 798 | 798 | 100 |
| 2008/10/15 | 780 | 780 | 770 | 780 | 1,500 |
| 2008/10/14 | 769 | 770 | 769 | 770 | 2,100 |
| 2008/10/10 | 700 | 700 | 670 | 670 | 3,700 |
| 2008/10/09 | 674 | 714 | 674 | 700 | 3,700 |
| 2008/10/08 | 707 | 715 | 666 | 670 | 4,000 |
| 2008/10/07 | 725 | 770 | 725 | 756 | 3,400 |
| 2008/10/06 | 850 | 850 | 790 | 805 | 4,000 |
| 2008/10/03 | 870 | 875 | 862 | 862 | 700 |
| 2008/10/02 | 925 | 925 | 900 | 900 | 1,400 |
| 2008/10/01 | 951 | 951 | 935 | 935 | 1,200 |
| 2008/09/30 | 928 | 948 | 928 | 940 | 1,900 |
| 2008/09/29 | 960 | 960 | 941 | 941 | 1,000 |
| 2008/09/26 | 995 | 1,000 | 950 | 950 | 1,800 |
| 2008/09/25 | 1,020 | 1,020 | 990 | 994 | 2,700 |
| 2008/09/24 | 978 | 1,000 | 973 | 1,000 | 1,200 |
| 2008/09/22 | 976 | 990 | 976 | 988 | 3,900 |
| 2008/09/19 | 992 | 1,000 | 972 | 972 | 3,000 |
| 2008/09/18 | 991 | 991 | 970 | 970 | 600 |
| 2008/09/17 | 981 | 1,025 | 980 | 990 | 4,300 |
| 2008/09/16 | 950 | 1,040 | 920 | 970 | 8,100 |
| 2008/09/12 | 999 | 1,000 | 990 | 990 | 800 |
| 2008/09/11 | 981 | 1,000 | 981 | 990 | 1,200 |
| 2008/09/10 | 1,010 | 1,010 | 1,000 | 1,000 | 500 |
| 2008/09/09 | 1,015 | 1,015 | 1,001 | 1,001 | 400 |
| 2008/09/08 | 1,000 | 1,015 | 1,000 | 1,015 | 400 |
| 2008/09/05 | 980 | 1,040 | 976 | 990 | 3,500 |
| 2008/09/04 | 1,070 | 1,070 | 1,050 | 1,050 | 1,400 |
| 2008/09/03 | 1,100 | 1,100 | 1,050 | 1,050 | 2,800 |
| 2008/09/01 | 1,125 | 1,125 | 1,120 | 1,120 | 1,200 |
| 2008/08/29 | 1,110 | 1,110 | 1,095 | 1,110 | 600 |
| 2008/08/28 | 1,138 | 1,138 | 1,090 | 1,090 | 700 |
| 2008/08/27 | 1,070 | 1,100 | 1,070 | 1,100 | 2,100 |
| 2008/08/26 | 1,120 | 1,120 | 1,090 | 1,090 | 1,200 |
| 2008/08/25 | 1,148 | 1,148 | 1,100 | 1,100 | 3,500 |
| 2008/08/22 | 1,137 | 1,139 | 1,137 | 1,138 | 900 |
| 2008/08/21 | 1,119 | 1,148 | 1,119 | 1,148 | 1,000 |
| 2008/08/20 | 1,139 | 1,139 | 1,139 | 1,139 | 400 |
| 2008/08/19 | 1,139 | 1,139 | 1,139 | 1,139 | 300 |
| 2008/08/18 | 1,100 | 1,140 | 1,100 | 1,140 | 500 |
| 2008/08/14 | 1,149 | 1,149 | 1,071 | 1,100 | 2,100 |
| 2008/08/13 | 1,181 | 1,181 | 1,151 | 1,155 | 1,300 |
| 2008/08/12 | 1,210 | 1,210 | 1,181 | 1,181 | 1,100 |
| 2008/08/11 | 1,210 | 1,220 | 1,210 | 1,211 | 300 |
| 2008/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2008/08/07 | 1,230 | 1,230 | 1,211 | 1,211 | 1,800 |
| 2008/08/06 | 1,211 | 1,230 | 1,211 | 1,216 | 900 |
| 2008/08/05 | 1,220 | 1,220 | 1,205 | 1,205 | 1,300 |
| 2008/08/04 | 1,230 | 1,250 | 1,202 | 1,204 | 2,200 |
| 2008/08/01 | 1,250 | 1,270 | 1,250 | 1,270 | 700 |
| 2008/07/31 | 1,315 | 1,315 | 1,275 | 1,275 | 600 |
| 2008/07/30 | 1,276 | 1,299 | 1,262 | 1,275 | 2,800 |
| 2008/07/28 | 1,318 | 1,344 | 1,310 | 1,344 | 1,500 |
| 2008/07/25 | 1,305 | 1,305 | 1,270 | 1,300 | 4,600 |
| 2008/07/24 | 1,299 | 1,345 | 1,299 | 1,345 | 6,200 |
| 2008/07/23 | 1,269 | 1,299 | 1,269 | 1,297 | 1,300 |
| 2008/07/22 | 1,255 | 1,289 | 1,236 | 1,289 | 1,400 |
| 2008/07/18 | 1,245 | 1,250 | 1,241 | 1,250 | 300 |
| 2008/07/17 | 1,225 | 1,250 | 1,223 | 1,238 | 2,800 |
| 2008/07/16 | 1,220 | 1,235 | 1,213 | 1,235 | 800 |
| 2008/07/15 | 1,219 | 1,220 | 1,213 | 1,213 | 500 |
| 2008/07/14 | 1,299 | 1,299 | 1,212 | 1,244 | 2,200 |
| 2008/07/11 | 1,255 | 1,279 | 1,255 | 1,279 | 700 |
| 2008/07/10 | 1,296 | 1,321 | 1,232 | 1,232 | 12,200 |
| 2008/07/09 | 1,235 | 1,235 | 1,216 | 1,235 | 600 |
| 2008/07/08 | 1,228 | 1,228 | 1,202 | 1,218 | 1,200 |
| 2008/07/07 | 1,212 | 1,250 | 1,210 | 1,235 | 2,000 |
| 2008/07/04 | 1,247 | 1,249 | 1,230 | 1,230 | 3,100 |
| 2008/07/03 | 1,215 | 1,238 | 1,215 | 1,226 | 2,000 |
| 2008/07/02 | 1,243 | 1,243 | 1,213 | 1,213 | 1,100 |
| 2008/07/01 | 1,251 | 1,275 | 1,250 | 1,260 | 1,700 |
| 2008/06/30 | 1,260 | 1,260 | 1,259 | 1,259 | 500 |
| 2008/06/27 | 1,280 | 1,280 | 1,250 | 1,260 | 1,500 |
| 2008/06/26 | 1,338 | 1,338 | 1,290 | 1,300 | 1,600 |
| 2008/06/25 | 1,386 | 1,386 | 1,305 | 1,320 | 6,100 |
| 2008/06/24 | 1,349 | 1,388 | 1,341 | 1,388 | 1,700 |
| 2008/06/23 | 1,309 | 1,342 | 1,309 | 1,342 | 1,700 |
| 2008/06/20 | 1,352 | 1,352 | 1,339 | 1,342 | 1,600 |
| 2008/06/19 | 1,364 | 1,365 | 1,353 | 1,353 | 1,700 |
| 2008/06/18 | 1,340 | 1,360 | 1,340 | 1,360 | 1,100 |
| 2008/06/17 | 1,340 | 1,340 | 1,335 | 1,335 | 900 |
| 2008/06/16 | 1,311 | 1,340 | 1,311 | 1,339 | 900 |
| 2008/06/13 | 1,320 | 1,340 | 1,303 | 1,303 | 1,700 |
| 2008/06/12 | 1,285 | 1,305 | 1,285 | 1,301 | 2,900 |
| 2008/06/11 | 1,325 | 1,369 | 1,321 | 1,369 | 2,200 |
| 2008/06/10 | 1,372 | 1,372 | 1,340 | 1,340 | 2,600 |
| 2008/06/09 | 1,400 | 1,400 | 1,365 | 1,385 | 2,800 |
| 2008/06/06 | 1,490 | 1,490 | 1,430 | 1,440 | 3,200 |
| 2008/06/05 | 1,475 | 1,480 | 1,420 | 1,480 | 3,200 |
| 2008/06/04 | 1,480 | 1,480 | 1,450 | 1,469 | 2,100 |
| 2008/06/03 | 1,485 | 1,490 | 1,450 | 1,488 | 2,600 |
| 2008/06/02 | 1,450 | 1,474 | 1,440 | 1,465 | 2,800 |
| 2008/05/30 | 1,432 | 1,447 | 1,431 | 1,445 | 1,100 |
| 2008/05/29 | 1,455 | 1,455 | 1,412 | 1,412 | 2,800 |
| 2008/05/28 | 1,420 | 1,448 | 1,420 | 1,435 | 1,300 |
| 2008/05/27 | 1,415 | 1,415 | 1,399 | 1,400 | 1,700 |
| 2008/05/26 | 1,402 | 1,420 | 1,396 | 1,396 | 1,800 |
| 2008/05/23 | 1,480 | 1,480 | 1,376 | 1,400 | 12,100 |
| 2008/05/22 | 1,390 | 1,423 | 1,390 | 1,423 | 3,500 |
| 2008/05/21 | 1,390 | 1,420 | 1,390 | 1,393 | 1,900 |
| 2008/05/20 | 1,411 | 1,411 | 1,390 | 1,391 | 1,100 |
| 2008/05/19 | 1,414 | 1,420 | 1,390 | 1,414 | 4,100 |
| 2008/05/16 | 1,425 | 1,430 | 1,368 | 1,429 | 7,400 |
| 2008/05/15 | 1,460 | 1,460 | 1,400 | 1,430 | 9,600 |
| 2008/05/14 | 1,510 | 1,535 | 1,420 | 1,451 | 10,000 |
| 2008/05/13 | 1,490 | 1,500 | 1,421 | 1,430 | 7,000 |
| 2008/05/12 | 1,377 | 1,410 | 1,360 | 1,410 | 4,400 |
| 2008/05/09 | 1,300 | 1,389 | 1,290 | 1,360 | 5,200 |
| 2008/05/08 | 1,271 | 1,320 | 1,271 | 1,289 | 2,200 |
| 2008/05/07 | 1,254 | 1,300 | 1,254 | 1,280 | 1,700 |
| 2008/05/02 | 1,254 | 1,261 | 1,250 | 1,250 | 1,900 |
| 2008/05/01 | 1,271 | 1,271 | 1,251 | 1,251 | 1,900 |
| 2008/04/30 | 1,271 | 1,283 | 1,266 | 1,270 | 4,000 |
| 2008/04/28 | 1,330 | 1,330 | 1,268 | 1,270 | 5,700 |
| 2008/04/25 | 1,378 | 1,378 | 1,280 | 1,310 | 13,300 |
| 2008/04/24 | 1,310 | 1,375 | 1,300 | 1,375 | 7,000 |
| 2008/04/23 | 1,279 | 1,316 | 1,279 | 1,309 | 1,900 |
| 2008/04/22 | 1,303 | 1,310 | 1,285 | 1,285 | 2,500 |
| 2008/04/21 | 1,290 | 1,378 | 1,290 | 1,323 | 2,000 |
| 2008/04/18 | 1,280 | 1,299 | 1,275 | 1,283 | 1,700 |
| 2008/04/17 | 1,350 | 1,350 | 1,300 | 1,300 | 2,400 |
| 2008/04/16 | 1,260 | 1,320 | 1,260 | 1,300 | 3,800 |
| 2008/04/15 | 1,207 | 1,260 | 1,205 | 1,260 | 3,100 |
| 2008/04/14 | 1,231 | 1,243 | 1,210 | 1,211 | 2,800 |
| 2008/04/11 | 1,270 | 1,275 | 1,240 | 1,260 | 3,200 |
| 2008/04/10 | 1,250 | 1,270 | 1,240 | 1,265 | 3,200 |
| 2008/04/09 | 1,300 | 1,300 | 1,250 | 1,254 | 5,800 |
| 2008/04/08 | 1,360 | 1,360 | 1,311 | 1,312 | 4,100 |
| 2008/04/07 | 1,360 | 1,398 | 1,340 | 1,360 | 3,800 |
| 2008/04/04 | 1,400 | 1,410 | 1,390 | 1,405 | 1,200 |
| 2008/04/03 | 1,370 | 1,400 | 1,340 | 1,397 | 2,300 |
| 2008/04/02 | 1,395 | 1,440 | 1,370 | 1,385 | 1,200 |
| 2008/04/01 | 1,430 | 1,449 | 1,415 | 1,415 | 1,600 |
| 2008/03/31 | 1,450 | 1,450 | 1,410 | 1,410 | 300 |
| 2008/03/28 | 1,407 | 1,430 | 1,407 | 1,430 | 1,000 |
| 2008/03/27 | 1,469 | 1,469 | 1,407 | 1,427 | 2,400 |
| 2008/03/26 | 1,560 | 1,560 | 1,440 | 1,498 | 3,800 |
| 2008/03/25 | 1,501 | 1,519 | 1,491 | 1,491 | 18,800 |
| 2008/03/24 | 1,398 | 1,450 | 1,380 | 1,420 | 3,600 |
| 2008/03/21 | 1,238 | 1,399 | 1,225 | 1,378 | 5,900 |
| 2008/03/19 | 1,280 | 1,280 | 1,233 | 1,233 | 2,100 |
| 2008/03/18 | 1,260 | 1,260 | 1,201 | 1,220 | 1,600 |
| 2008/03/17 | 1,280 | 1,280 | 1,235 | 1,260 | 2,300 |
| 2008/03/14 | 1,300 | 1,340 | 1,240 | 1,310 | 3,700 |
| 2008/03/13 | 1,280 | 1,300 | 1,200 | 1,300 | 3,500 |
| 2008/03/12 | 1,370 | 1,370 | 1,280 | 1,280 | 4,000 |
| 2008/03/11 | 1,223 | 1,290 | 1,219 | 1,290 | 8,500 |
| 2008/03/10 | 1,365 | 1,400 | 1,261 | 1,339 | 6,000 |
| 2008/03/07 | 1,411 | 1,470 | 1,411 | 1,425 | 7,500 |
| 2008/03/06 | 1,560 | 1,560 | 1,470 | 1,471 | 4,100 |
| 2008/03/05 | 1,608 | 1,608 | 1,540 | 1,546 | 5,900 |
| 2008/03/04 | 1,630 | 1,668 | 1,521 | 1,668 | 12,700 |
| 2008/03/03 | 1,450 | 1,598 | 1,436 | 1,598 | 13,500 |
| 2008/02/29 | 1,648 | 1,700 | 1,620 | 1,680 | 8,700 |
| 2008/02/28 | 1,780 | 1,839 | 1,611 | 1,651 | 16,000 |
| 2008/02/27 | 1,835 | 1,930 | 1,775 | 1,830 | 39,600 |
| 2008/02/26 | 1,625 | 1,685 | 1,565 | 1,685 | 29,300 |
| 2008/02/25 | 1,410 | 1,485 | 1,408 | 1,485 | 15,900 |
| 2008/02/22 | 1,280 | 1,340 | 1,280 | 1,340 | 5,800 |
| 2008/02/21 | 1,310 | 1,310 | 1,255 | 1,300 | 3,800 |
| 2008/02/20 | 1,271 | 1,290 | 1,202 | 1,270 | 4,600 |
| 2008/02/19 | 1,310 | 1,320 | 1,250 | 1,300 | 6,600 |
| 2008/02/18 | 1,150 | 1,280 | 1,130 | 1,270 | 7,600 |
| 2008/02/15 | 1,020 | 1,150 | 1,008 | 1,130 | 4,200 |
| 2008/02/14 | 1,030 | 1,050 | 1,000 | 1,035 | 3,300 |
| 2008/02/13 | 1,039 | 1,043 | 1,010 | 1,010 | 4,000 |
| 2008/02/12 | 1,070 | 1,090 | 1,050 | 1,050 | 4,400 |
| 2008/02/08 | 1,150 | 1,150 | 1,095 | 1,100 | 3,400 |
| 2008/02/07 | 1,150 | 1,160 | 1,132 | 1,132 | 1,500 |
| 2008/02/06 | 1,160 | 1,160 | 1,131 | 1,160 | 1,300 |
| 2008/02/05 | 1,180 | 1,210 | 1,175 | 1,195 | 4,200 |
| 2008/02/04 | 1,190 | 1,220 | 1,160 | 1,220 | 4,000 |
| 2008/02/01 | 1,135 | 1,170 | 1,135 | 1,140 | 2,500 |
| 2008/01/31 | 1,185 | 1,185 | 1,140 | 1,155 | 1,300 |
| 2008/01/30 | 1,149 | 1,165 | 1,120 | 1,165 | 1,300 |
| 2008/01/29 | 1,190 | 1,190 | 1,125 | 1,150 | 3,400 |
| 2008/01/28 | 1,227 | 1,227 | 1,160 | 1,170 | 9,500 |
| 2008/01/25 | 1,155 | 1,179 | 1,155 | 1,169 | 10,200 |
| 2008/01/24 | 1,090 | 1,100 | 1,072 | 1,100 | 4,200 |
| 2008/01/23 | 1,101 | 1,101 | 1,060 | 1,070 | 3,000 |
| 2008/01/22 | 1,039 | 1,085 | 1,038 | 1,038 | 5,800 |
| 2008/01/21 | 1,170 | 1,170 | 1,120 | 1,159 | 3,800 |
| 2008/01/18 | 1,060 | 1,180 | 1,060 | 1,180 | 6,200 |
| 2008/01/17 | 1,100 | 1,150 | 1,060 | 1,140 | 7,900 |
| 2008/01/16 | 1,190 | 1,210 | 1,100 | 1,106 | 8,200 |
| 2008/01/15 | 1,308 | 1,334 | 1,240 | 1,250 | 7,400 |
| 2008/01/11 | 1,410 | 1,449 | 1,324 | 1,324 | 3,600 |
| 2008/01/10 | 1,400 | 1,420 | 1,365 | 1,404 | 2,900 |
| 2008/01/09 | 1,341 | 1,395 | 1,322 | 1,395 | 4,200 |
| 2008/01/08 | 1,400 | 1,421 | 1,350 | 1,361 | 6,000 |
| 2008/01/07 | 1,387 | 1,420 | 1,382 | 1,420 | 3,000 |
| 2008/01/04 | 1,459 | 1,459 | 1,411 | 1,427 | 1,900 |