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 |
---|---|---|---|---|---|
2011/12/30 | 780 | 780 | 780 | 780 | 300 |
2011/12/29 | 747 | 780 | 747 | 780 | 800 |
2011/12/28 | 745 | 774 | 745 | 774 | 1,400 |
2011/12/27 | 774 | 774 | 774 | 774 | 500 |
2011/12/22 | 775 | 775 | 775 | 775 | 1,400 |
2011/12/21 | 774 | 775 | 747 | 775 | 2,200 |
2011/12/20 | 767 | 767 | 767 | 767 | 100 |
2011/12/19 | 768 | 768 | 767 | 767 | 200 |
2011/12/16 | 780 | 780 | 752 | 752 | 200 |
2011/12/13 | 745 | 752 | 745 | 752 | 1,000 |
2011/12/12 | 752 | 752 | 752 | 752 | 200 |
2011/12/09 | 752 | 752 | 752 | 752 | 4,200 |
2011/12/08 | 753 | 753 | 751 | 753 | 2,000 |
2011/12/07 | 767 | 767 | 760 | 760 | 300 |
2011/12/06 | 758 | 760 | 758 | 760 | 1,300 |
2011/12/05 | 750 | 750 | 750 | 750 | 100 |
2011/12/01 | 747 | 747 | 747 | 747 | 100 |
2011/11/30 | 748 | 748 | 748 | 748 | 200 |
2011/11/29 | 735 | 735 | 735 | 735 | 100 |
2011/11/28 | 748 | 748 | 720 | 720 | 600 |
2011/11/25 | 730 | 730 | 720 | 720 | 1,600 |
2011/11/24 | 750 | 750 | 735 | 745 | 300 |
2011/11/22 | 750 | 751 | 750 | 751 | 300 |
2011/11/21 | 0 | 0 | 0 | 750 | 0 |
2011/11/18 | 733 | 750 | 730 | 750 | 400 |
2011/11/17 | 741 | 741 | 741 | 741 | 100 |
2011/11/16 | 750 | 750 | 745 | 745 | 300 |
2011/11/15 | 0 | 0 | 0 | 754 | 0 |
2011/11/14 | 754 | 754 | 754 | 754 | 100 |
2011/11/11 | 769 | 769 | 754 | 754 | 400 |
2011/11/10 | 769 | 769 | 769 | 769 | 100 |
2011/11/09 | 0 | 0 | 0 | 758 | 0 |
2011/11/08 | 0 | 0 | 0 | 758 | 0 |
2011/11/07 | 753 | 758 | 753 | 758 | 300 |
2011/11/04 | 750 | 750 | 738 | 738 | 1,900 |
2011/11/02 | 740 | 740 | 740 | 740 | 200 |
2011/11/01 | 755 | 755 | 750 | 750 | 800 |
2011/10/31 | 775 | 775 | 760 | 760 | 900 |
2011/10/28 | 752 | 752 | 752 | 752 | 100 |
2011/10/27 | 0 | 0 | 0 | 737 | 0 |
2011/10/26 | 0 | 0 | 0 | 737 | 0 |
2011/10/25 | 752 | 752 | 737 | 737 | 1,600 |
2011/10/24 | 752 | 755 | 752 | 752 | 500 |
2011/10/21 | 0 | 0 | 0 | 756 | 0 |
2011/10/20 | 0 | 0 | 0 | 756 | 0 |
2011/10/19 | 756 | 756 | 756 | 756 | 100 |
2011/10/18 | 756 | 756 | 756 | 756 | 400 |
2011/10/17 | 0 | 0 | 0 | 750 | 0 |
2011/10/14 | 733 | 750 | 720 | 750 | 1,100 |
2011/10/13 | 0 | 0 | 0 | 725 | 0 |
2011/10/12 | 0 | 0 | 0 | 725 | 0 |
2011/10/11 | 0 | 0 | 0 | 725 | 0 |
2011/10/07 | 0 | 0 | 0 | 725 | 0 |
2011/10/06 | 0 | 0 | 0 | 725 | 0 |
2011/10/05 | 725 | 725 | 725 | 725 | 100 |
2011/10/04 | 725 | 725 | 725 | 725 | 200 |
2011/10/03 | 0 | 0 | 0 | 730 | 0 |
2011/09/30 | 745 | 745 | 730 | 730 | 400 |
2011/09/29 | 745 | 745 | 745 | 745 | 100 |
2011/09/28 | 740 | 740 | 740 | 740 | 100 |
2011/09/27 | 745 | 745 | 745 | 745 | 200 |
2011/09/26 | 770 | 770 | 770 | 770 | 100 |
2011/09/22 | 736 | 740 | 736 | 740 | 2,300 |
2011/09/21 | 770 | 777 | 769 | 777 | 300 |
2011/09/20 | 760 | 762 | 760 | 762 | 300 |
2011/09/16 | 752 | 752 | 752 | 752 | 100 |
2011/09/15 | 750 | 750 | 735 | 750 | 500 |
2011/09/14 | 770 | 770 | 740 | 765 | 900 |
2011/09/13 | 0 | 0 | 0 | 770 | 0 |
2011/09/12 | 770 | 770 | 770 | 770 | 100 |
2011/09/09 | 0 | 0 | 0 | 766 | 0 |
2011/09/08 | 0 | 0 | 0 | 766 | 0 |
2011/09/07 | 0 | 0 | 0 | 766 | 0 |
2011/09/06 | 766 | 766 | 766 | 766 | 100 |
2011/09/05 | 0 | 0 | 0 | 775 | 0 |
2011/09/02 | 785 | 785 | 775 | 775 | 400 |
2011/09/01 | 770 | 775 | 762 | 774 | 700 |
2011/08/31 | 798 | 798 | 770 | 775 | 500 |
2011/08/30 | 770 | 785 | 770 | 785 | 500 |
2011/08/29 | 785 | 785 | 785 | 785 | 100 |
2011/08/26 | 785 | 785 | 785 | 785 | 100 |
2011/08/25 | 779 | 779 | 755 | 755 | 1,600 |
2011/08/24 | 787 | 787 | 782 | 782 | 700 |
2011/08/23 | 783 | 783 | 783 | 783 | 100 |
2011/08/22 | 770 | 770 | 762 | 762 | 200 |
2011/08/19 | 772 | 772 | 770 | 770 | 300 |
2011/08/18 | 0 | 0 | 0 | 780 | 0 |
2011/08/17 | 780 | 780 | 780 | 780 | 400 |
2011/08/16 | 772 | 780 | 772 | 780 | 400 |
2011/08/15 | 0 | 0 | 0 | 783 | 0 |
2011/08/12 | 0 | 0 | 0 | 783 | 0 |
2011/08/11 | 783 | 783 | 783 | 783 | 100 |
2011/08/10 | 780 | 798 | 770 | 798 | 300 |
2011/08/09 | 0 | 0 | 0 | 815 | 0 |
2011/08/08 | 0 | 0 | 0 | 815 | 0 |
2011/08/05 | 800 | 815 | 782 | 815 | 700 |
2011/08/04 | 805 | 820 | 805 | 820 | 400 |
2011/08/03 | 832 | 832 | 820 | 820 | 1,700 |
2011/08/02 | 820 | 820 | 787 | 817 | 600 |
2011/08/01 | 820 | 820 | 820 | 820 | 100 |
2011/07/29 | 850 | 850 | 850 | 850 | 200 |
2011/07/28 | 838 | 838 | 838 | 838 | 100 |
2011/07/27 | 0 | 0 | 0 | 860 | 0 |
2011/07/26 | 0 | 0 | 0 | 876 | 0 |
2011/07/25 | 876 | 876 | 876 | 876 | 1,300 |
2011/07/22 | 826 | 841 | 826 | 841 | 200 |
2011/07/21 | 820 | 820 | 820 | 820 | 100 |
2011/07/20 | 0 | 0 | 0 | 815 | 0 |
2011/07/19 | 815 | 815 | 815 | 815 | 100 |
2011/07/15 | 821 | 821 | 820 | 820 | 200 |
2011/07/14 | 0 | 0 | 0 | 835 | 0 |
2011/07/13 | 810 | 835 | 810 | 835 | 300 |
2011/07/12 | 801 | 810 | 801 | 810 | 700 |
2011/07/11 | 867 | 867 | 861 | 861 | 200 |
2011/07/08 | 887 | 887 | 887 | 887 | 8,800 |
2011/07/07 | 815 | 845 | 815 | 845 | 1,900 |
2011/07/06 | 814 | 814 | 810 | 810 | 200 |
2011/07/05 | 809 | 809 | 806 | 806 | 200 |
2011/07/04 | 780 | 795 | 780 | 795 | 1,400 |
2011/07/01 | 780 | 780 | 780 | 780 | 200 |
2011/06/30 | 788 | 788 | 788 | 788 | 100 |
2011/06/29 | 750 | 788 | 750 | 788 | 1,300 |
2011/06/28 | 780 | 780 | 780 | 780 | 200 |
2011/06/27 | 771 | 772 | 770 | 772 | 300 |
2011/06/24 | 788 | 788 | 766 | 766 | 1,800 |
2011/06/23 | 774 | 775 | 774 | 775 | 600 |
2011/06/22 | 770 | 775 | 768 | 775 | 1,100 |
2011/06/21 | 760 | 761 | 745 | 760 | 700 |
2011/06/20 | 744 | 751 | 744 | 751 | 700 |
2011/06/17 | 730 | 730 | 730 | 730 | 100 |
2011/06/16 | 730 | 730 | 730 | 730 | 100 |
2011/06/15 | 0 | 0 | 0 | 740 | 0 |
2011/06/14 | 739 | 740 | 739 | 740 | 200 |
2011/06/13 | 740 | 740 | 740 | 740 | 1,000 |
2011/06/10 | 0 | 0 | 0 | 741 | 0 |
2011/06/09 | 741 | 741 | 741 | 741 | 100 |
2011/06/08 | 741 | 741 | 741 | 741 | 100 |
2011/06/07 | 741 | 741 | 741 | 741 | 100 |
2011/06/06 | 0 | 0 | 0 | 750 | 0 |
2011/06/03 | 750 | 750 | 750 | 750 | 100 |
2011/06/02 | 735 | 759 | 735 | 759 | 400 |
2011/06/01 | 750 | 750 | 750 | 750 | 200 |
2011/05/31 | 765 | 765 | 765 | 765 | 300 |
2011/05/30 | 740 | 754 | 725 | 754 | 400 |
2011/05/27 | 730 | 768 | 730 | 768 | 200 |
2011/05/26 | 759 | 759 | 759 | 759 | 100 |
2011/05/25 | 744 | 744 | 744 | 744 | 1,500 |
2011/05/24 | 730 | 743 | 730 | 743 | 600 |
2011/05/23 | 722 | 723 | 722 | 723 | 500 |
2011/05/20 | 723 | 723 | 723 | 723 | 500 |
2011/05/19 | 728 | 728 | 728 | 728 | 100 |
2011/05/18 | 0 | 0 | 0 | 720 | 0 |
2011/05/17 | 720 | 720 | 720 | 720 | 300 |
2011/05/16 | 740 | 740 | 713 | 720 | 1,300 |
2011/05/13 | 741 | 741 | 721 | 740 | 1,200 |
2011/05/12 | 751 | 770 | 741 | 769 | 700 |
2011/05/11 | 771 | 773 | 752 | 773 | 1,100 |
2011/05/10 | 765 | 790 | 760 | 790 | 2,000 |
2011/05/09 | 783 | 783 | 768 | 770 | 1,100 |
2011/05/06 | 783 | 783 | 781 | 781 | 200 |
2011/05/02 | 820 | 820 | 783 | 790 | 1,000 |
2011/04/28 | 821 | 821 | 802 | 820 | 900 |
2011/04/27 | 836 | 836 | 791 | 791 | 400 |
2011/04/26 | 849 | 849 | 810 | 846 | 1,200 |
2011/04/25 | 858 | 868 | 834 | 834 | 2,300 |
2011/04/22 | 915 | 925 | 832 | 834 | 14,600 |
2011/04/21 | 945 | 945 | 945 | 945 | 2,800 |
2011/04/20 | 795 | 795 | 795 | 795 | 500 |
2011/04/19 | 706 | 706 | 695 | 695 | 700 |
2011/04/18 | 701 | 705 | 701 | 705 | 200 |
2011/04/15 | 696 | 697 | 696 | 697 | 300 |
2011/04/14 | 0 | 0 | 0 | 695 | 0 |
2011/04/13 | 695 | 695 | 695 | 695 | 100 |
2011/04/12 | 670 | 690 | 670 | 690 | 700 |
2011/04/11 | 0 | 0 | 0 | 700 | 0 |
2011/04/08 | 700 | 700 | 700 | 700 | 200 |
2011/04/07 | 700 | 700 | 700 | 700 | 100 |
2011/04/06 | 681 | 681 | 681 | 681 | 100 |
2011/04/05 | 685 | 685 | 680 | 680 | 600 |
2011/04/04 | 0 | 0 | 0 | 700 | 0 |
2011/04/01 | 685 | 700 | 685 | 700 | 400 |
2011/03/31 | 729 | 729 | 725 | 725 | 600 |
2011/03/30 | 695 | 700 | 685 | 700 | 400 |
2011/03/29 | 665 | 695 | 665 | 695 | 400 |
2011/03/28 | 728 | 759 | 688 | 698 | 3,900 |
2011/03/25 | 728 | 728 | 728 | 728 | 1,800 |
2011/03/24 | 720 | 720 | 713 | 713 | 2,100 |
2011/03/23 | 715 | 720 | 715 | 720 | 300 |
2011/03/22 | 720 | 750 | 698 | 715 | 3,400 |
2011/03/18 | 605 | 675 | 605 | 675 | 500 |
2011/03/17 | 638 | 638 | 590 | 600 | 1,300 |
2011/03/16 | 552 | 599 | 552 | 589 | 3,800 |
2011/03/15 | 698 | 698 | 570 | 572 | 3,300 |
2011/03/14 | 701 | 720 | 700 | 720 | 3,400 |
2011/03/11 | 820 | 830 | 820 | 830 | 1,100 |
2011/03/10 | 820 | 820 | 819 | 819 | 400 |
2011/03/09 | 820 | 850 | 820 | 850 | 1,400 |
2011/03/08 | 0 | 0 | 0 | 835 | 0 |
2011/03/07 | 835 | 850 | 823 | 835 | 1,000 |
2011/03/04 | 844 | 865 | 841 | 850 | 1,500 |
2011/03/03 | 826 | 860 | 826 | 859 | 700 |
2011/03/02 | 850 | 855 | 850 | 850 | 300 |
2011/03/01 | 855 | 855 | 840 | 840 | 600 |
2011/02/28 | 835 | 838 | 830 | 838 | 800 |
2011/02/25 | 834 | 834 | 834 | 834 | 1,600 |
2011/02/24 | 829 | 829 | 825 | 825 | 400 |
2011/02/23 | 831 | 833 | 827 | 828 | 900 |
2011/02/22 | 822 | 832 | 822 | 832 | 2,000 |
2011/02/21 | 815 | 815 | 815 | 815 | 100 |
2011/02/18 | 814 | 816 | 814 | 815 | 2,200 |
2011/02/17 | 810 | 814 | 798 | 814 | 1,600 |
2011/02/16 | 810 | 810 | 810 | 810 | 200 |
2011/02/15 | 812 | 812 | 812 | 812 | 100 |
2011/02/14 | 816 | 825 | 814 | 820 | 2,600 |
2011/02/10 | 828 | 828 | 828 | 828 | 100 |
2011/02/09 | 830 | 835 | 830 | 835 | 700 |
2011/02/08 | 830 | 840 | 822 | 839 | 1,700 |
2011/02/07 | 810 | 860 | 810 | 860 | 1,800 |
2011/02/04 | 800 | 809 | 800 | 809 | 500 |
2011/02/03 | 810 | 810 | 810 | 810 | 100 |
2011/02/02 | 804 | 804 | 804 | 804 | 100 |
2011/02/01 | 805 | 805 | 805 | 805 | 100 |
2011/01/31 | 804 | 810 | 804 | 810 | 400 |
2011/01/28 | 804 | 804 | 800 | 800 | 200 |
2011/01/27 | 805 | 805 | 796 | 804 | 400 |
2011/01/26 | 820 | 820 | 820 | 820 | 100 |
2011/01/25 | 802 | 810 | 800 | 809 | 2,900 |
2011/01/24 | 823 | 823 | 808 | 808 | 1,400 |
2011/01/21 | 848 | 848 | 800 | 815 | 3,800 |
2011/01/20 | 859 | 859 | 844 | 844 | 400 |
2011/01/19 | 895 | 895 | 895 | 895 | 1,200 |
2011/01/18 | 835 | 840 | 830 | 830 | 800 |
2011/01/17 | 842 | 842 | 830 | 830 | 500 |
2011/01/14 | 880 | 898 | 810 | 857 | 2,700 |
2011/01/13 | 900 | 900 | 880 | 880 | 800 |
2011/01/12 | 865 | 886 | 830 | 882 | 2,800 |
2011/01/11 | 792 | 835 | 792 | 821 | 3,400 |
2011/01/07 | 790 | 800 | 790 | 791 | 1,000 |
2011/01/06 | 784 | 790 | 775 | 775 | 500 |
2011/01/05 | 774 | 774 | 770 | 770 | 700 |
2011/01/04 | 780 | 780 | 760 | 774 | 1,200 |