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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,615 | 1,649 | 1,603 | 1,630 | 3,300 |
| 2013/12/27 | 1,620 | 1,620 | 1,580 | 1,594 | 3,000 |
| 2013/12/26 | 1,600 | 1,639 | 1,600 | 1,616 | 3,100 |
| 2013/12/25 | 1,586 | 1,610 | 1,572 | 1,595 | 9,100 |
| 2013/12/24 | 1,601 | 1,603 | 1,580 | 1,586 | 2,800 |
| 2013/12/20 | 1,615 | 1,644 | 1,603 | 1,603 | 4,300 |
| 2013/12/19 | 1,645 | 1,649 | 1,611 | 1,630 | 3,700 |
| 2013/12/18 | 1,617 | 1,626 | 1,608 | 1,626 | 1,100 |
| 2013/12/17 | 1,616 | 1,634 | 1,605 | 1,617 | 2,500 |
| 2013/12/16 | 1,656 | 1,660 | 1,613 | 1,615 | 4,900 |
| 2013/12/13 | 1,735 | 1,735 | 1,670 | 1,671 | 4,000 |
| 2013/12/12 | 1,724 | 1,735 | 1,655 | 1,735 | 5,300 |
| 2013/12/11 | 1,746 | 1,760 | 1,715 | 1,724 | 7,000 |
| 2013/12/10 | 1,654 | 1,732 | 1,650 | 1,708 | 8,100 |
| 2013/12/09 | 1,700 | 1,705 | 1,630 | 1,650 | 7,200 |
| 2013/12/06 | 1,685 | 1,685 | 1,652 | 1,678 | 5,300 |
| 2013/12/05 | 1,747 | 1,805 | 1,650 | 1,687 | 16,700 |
| 2013/12/04 | 1,730 | 1,730 | 1,715 | 1,720 | 6,900 |
| 2013/12/03 | 1,751 | 1,751 | 1,700 | 1,711 | 11,800 |
| 2013/12/02 | 1,680 | 1,805 | 1,653 | 1,751 | 13,600 |
| 2013/11/29 | 1,682 | 1,682 | 1,624 | 1,651 | 6,500 |
| 2013/11/28 | 1,749 | 1,749 | 1,680 | 1,681 | 6,800 |
| 2013/11/27 | 1,760 | 1,760 | 1,703 | 1,710 | 7,100 |
| 2013/11/26 | 1,820 | 1,880 | 1,731 | 1,753 | 12,300 |
| 2013/11/25 | 2,100 | 2,161 | 1,800 | 1,850 | 62,800 |
| 2013/11/22 | 1,695 | 2,000 | 1,690 | 2,000 | 85,900 |
| 2013/11/21 | 1,550 | 1,600 | 1,550 | 1,600 | 3,200 |
| 2013/11/20 | 1,560 | 1,560 | 1,541 | 1,541 | 600 |
| 2013/11/19 | 1,550 | 1,565 | 1,545 | 1,565 | 1,800 |
| 2013/11/18 | 1,506 | 1,560 | 1,506 | 1,550 | 2,200 |
| 2013/11/15 | 1,490 | 1,510 | 1,490 | 1,510 | 2,800 |
| 2013/11/14 | 1,485 | 1,499 | 1,485 | 1,499 | 400 |
| 2013/11/13 | 1,485 | 1,485 | 1,480 | 1,485 | 2,100 |
| 2013/11/12 | 1,505 | 1,505 | 1,485 | 1,485 | 500 |
| 2013/11/11 | 1,505 | 1,505 | 1,480 | 1,480 | 1,600 |
| 2013/11/08 | 1,500 | 1,501 | 1,500 | 1,500 | 1,800 |
| 2013/11/07 | 1,535 | 1,564 | 1,535 | 1,559 | 900 |
| 2013/11/06 | 1,570 | 1,570 | 1,482 | 1,535 | 9,400 |
| 2013/11/05 | 1,590 | 1,605 | 1,582 | 1,582 | 1,200 |
| 2013/11/01 | 1,582 | 1,587 | 1,560 | 1,587 | 1,900 |
| 2013/10/31 | 1,622 | 1,625 | 1,600 | 1,600 | 1,200 |
| 2013/10/30 | 1,683 | 1,683 | 1,622 | 1,622 | 2,200 |
| 2013/10/29 | 1,655 | 1,670 | 1,630 | 1,666 | 600 |
| 2013/10/28 | 1,645 | 1,690 | 1,645 | 1,685 | 2,300 |
| 2013/10/25 | 1,634 | 1,634 | 1,585 | 1,625 | 1,500 |
| 2013/10/24 | 1,625 | 1,625 | 1,620 | 1,625 | 900 |
| 2013/10/23 | 1,635 | 1,650 | 1,610 | 1,610 | 2,000 |
| 2013/10/22 | 1,635 | 1,635 | 1,625 | 1,635 | 1,000 |
| 2013/10/21 | 1,610 | 1,625 | 1,581 | 1,600 | 1,500 |
| 2013/10/18 | 1,610 | 1,616 | 1,605 | 1,616 | 700 |
| 2013/10/17 | 1,562 | 1,604 | 1,562 | 1,595 | 600 |
| 2013/10/16 | 1,588 | 1,603 | 1,560 | 1,560 | 1,000 |
| 2013/10/15 | 1,530 | 1,560 | 1,530 | 1,560 | 2,800 |
| 2013/10/11 | 1,502 | 1,520 | 1,486 | 1,520 | 1,400 |
| 2013/10/10 | 1,471 | 1,500 | 1,471 | 1,500 | 400 |
| 2013/10/09 | 1,466 | 1,500 | 1,466 | 1,500 | 200 |
| 2013/10/08 | 1,504 | 1,504 | 1,465 | 1,466 | 1,000 |
| 2013/10/07 | 1,511 | 1,511 | 1,505 | 1,505 | 200 |
| 2013/10/04 | 1,520 | 1,520 | 1,511 | 1,511 | 1,400 |
| 2013/10/03 | 1,515 | 1,520 | 1,515 | 1,520 | 1,100 |
| 2013/10/02 | 1,520 | 1,540 | 1,515 | 1,515 | 800 |
| 2013/10/01 | 1,530 | 1,544 | 1,530 | 1,530 | 500 |
| 2013/09/30 | 1,544 | 1,544 | 1,517 | 1,531 | 600 |
| 2013/09/27 | 1,540 | 1,552 | 1,540 | 1,551 | 1,600 |
| 2013/09/26 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2013/09/25 | 1,541 | 1,550 | 1,520 | 1,540 | 1,600 |
| 2013/09/24 | 1,563 | 1,563 | 1,540 | 1,550 | 1,000 |
| 2013/09/20 | 1,550 | 1,550 | 1,541 | 1,549 | 1,800 |
| 2013/09/19 | 1,558 | 1,558 | 1,540 | 1,540 | 200 |
| 2013/09/18 | 1,511 | 1,547 | 1,511 | 1,533 | 1,000 |
| 2013/09/17 | 1,499 | 1,511 | 1,499 | 1,511 | 800 |
| 2013/09/13 | 1,499 | 1,499 | 1,471 | 1,497 | 400 |
| 2013/09/12 | 1,500 | 1,500 | 1,475 | 1,500 | 300 |
| 2013/09/11 | 1,499 | 1,501 | 1,499 | 1,501 | 300 |
| 2013/09/10 | 1,465 | 1,496 | 1,465 | 1,496 | 400 |
| 2013/09/09 | 1,576 | 1,579 | 1,460 | 1,490 | 900 |
| 2013/09/06 | 1,453 | 1,476 | 1,415 | 1,476 | 900 |
| 2013/09/04 | 1,434 | 1,450 | 1,434 | 1,450 | 700 |
| 2013/09/03 | 1,434 | 1,434 | 1,434 | 1,434 | 300 |
| 2013/09/02 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2013/08/30 | 1,462 | 1,462 | 1,425 | 1,425 | 2,500 |
| 2013/08/29 | 1,400 | 1,405 | 1,400 | 1,402 | 1,500 |
| 2013/08/28 | 1,457 | 1,470 | 1,423 | 1,424 | 1,600 |
| 2013/08/27 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2013/08/26 | 1,550 | 1,570 | 1,522 | 1,529 | 900 |
| 2013/08/23 | 1,610 | 1,610 | 1,561 | 1,561 | 1,000 |
| 2013/08/22 | 1,550 | 1,550 | 1,545 | 1,545 | 200 |
| 2013/08/21 | 1,572 | 1,609 | 1,530 | 1,551 | 1,200 |
| 2013/08/20 | 1,571 | 1,571 | 1,522 | 1,562 | 1,300 |
| 2013/08/19 | 1,598 | 1,600 | 1,578 | 1,600 | 1,000 |
| 2013/08/16 | 1,570 | 1,638 | 1,562 | 1,638 | 900 |
| 2013/08/14 | 1,550 | 1,650 | 1,550 | 1,650 | 1,300 |
| 2013/08/13 | 1,520 | 1,551 | 1,459 | 1,511 | 1,400 |
| 2013/08/12 | 1,530 | 1,610 | 1,520 | 1,520 | 2,000 |
| 2013/08/09 | 1,615 | 1,650 | 1,610 | 1,650 | 900 |
| 2013/08/08 | 1,615 | 1,685 | 1,602 | 1,655 | 2,400 |
| 2013/08/07 | 1,710 | 1,735 | 1,680 | 1,680 | 400 |
| 2013/08/06 | 1,710 | 1,730 | 1,710 | 1,715 | 900 |
| 2013/08/05 | 1,750 | 1,750 | 1,710 | 1,750 | 3,600 |
| 2013/08/02 | 1,739 | 1,739 | 1,739 | 1,739 | 500 |
| 2013/08/01 | 1,708 | 1,708 | 1,631 | 1,687 | 1,100 |
| 2013/07/31 | 1,700 | 1,710 | 1,660 | 1,708 | 500 |
| 2013/07/30 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 |
| 2013/07/29 | 1,659 | 1,679 | 1,635 | 1,635 | 900 |
| 2013/07/26 | 1,660 | 1,700 | 1,660 | 1,699 | 1,000 |
| 2013/07/25 | 1,700 | 1,700 | 1,630 | 1,700 | 800 |
| 2013/07/24 | 1,665 | 1,699 | 1,665 | 1,699 | 700 |
| 2013/07/23 | 1,700 | 1,700 | 1,660 | 1,665 | 1,000 |
| 2013/07/22 | 1,630 | 1,708 | 1,630 | 1,700 | 1,900 |
| 2013/07/19 | 1,680 | 1,680 | 1,560 | 1,620 | 2,300 |
| 2013/07/18 | 1,660 | 1,680 | 1,650 | 1,680 | 1,400 |
| 2013/07/17 | 1,680 | 1,680 | 1,665 | 1,678 | 900 |
| 2013/07/16 | 1,670 | 1,710 | 1,666 | 1,700 | 2,000 |
| 2013/07/12 | 1,700 | 1,710 | 1,686 | 1,710 | 900 |
| 2013/07/11 | 1,760 | 1,760 | 1,700 | 1,700 | 700 |
| 2013/07/10 | 1,840 | 1,840 | 1,747 | 1,760 | 6,600 |
| 2013/07/09 | 1,809 | 1,809 | 1,740 | 1,799 | 2,000 |
| 2013/07/08 | 1,766 | 1,850 | 1,766 | 1,850 | 2,100 |
| 2013/07/05 | 1,681 | 1,800 | 1,651 | 1,799 | 7,200 |
| 2013/07/04 | 1,598 | 1,780 | 1,598 | 1,703 | 5,400 |
| 2013/07/03 | 1,578 | 1,578 | 1,535 | 1,545 | 1,600 |
| 2013/07/02 | 1,465 | 1,540 | 1,465 | 1,540 | 1,300 |
| 2013/07/01 | 1,435 | 1,490 | 1,435 | 1,440 | 1,000 |
| 2013/06/28 | 1,410 | 1,435 | 1,410 | 1,435 | 900 |
| 2013/06/27 | 1,410 | 1,470 | 1,381 | 1,410 | 2,100 |
| 2013/06/26 | 1,496 | 1,496 | 1,410 | 1,410 | 1,400 |
| 2013/06/25 | 1,500 | 1,500 | 1,441 | 1,492 | 1,800 |
| 2013/06/24 | 1,472 | 1,505 | 1,472 | 1,500 | 1,600 |
| 2013/06/21 | 1,500 | 1,500 | 1,490 | 1,500 | 300 |
| 2013/06/20 | 1,500 | 1,520 | 1,492 | 1,520 | 600 |
| 2013/06/19 | 1,536 | 1,536 | 1,500 | 1,500 | 700 |
| 2013/06/18 | 1,511 | 1,511 | 1,511 | 1,511 | 200 |
| 2013/06/17 | 1,522 | 1,530 | 1,522 | 1,522 | 1,100 |
| 2013/06/14 | 1,522 | 1,539 | 1,522 | 1,522 | 900 |
| 2013/06/13 | 1,450 | 1,450 | 1,416 | 1,432 | 1,600 |
| 2013/06/12 | 1,530 | 1,530 | 1,480 | 1,515 | 2,400 |
| 2013/06/11 | 1,550 | 1,550 | 1,516 | 1,530 | 500 |
| 2013/06/10 | 1,480 | 1,590 | 1,480 | 1,550 | 500 |
| 2013/06/07 | 1,615 | 1,615 | 1,405 | 1,480 | 6,100 |
| 2013/06/06 | 1,680 | 1,690 | 1,620 | 1,660 | 900 |
| 2013/06/05 | 1,700 | 1,740 | 1,689 | 1,740 | 1,300 |
| 2013/06/04 | 1,713 | 1,713 | 1,662 | 1,710 | 1,500 |
| 2013/06/03 | 1,750 | 1,750 | 1,712 | 1,713 | 2,200 |
| 2013/05/31 | 1,774 | 1,788 | 1,751 | 1,780 | 800 |
| 2013/05/30 | 1,805 | 1,805 | 1,702 | 1,778 | 2,000 |
| 2013/05/29 | 1,732 | 1,819 | 1,732 | 1,818 | 2,600 |
| 2013/05/28 | 1,671 | 1,790 | 1,671 | 1,750 | 2,000 |
| 2013/05/27 | 1,700 | 1,749 | 1,680 | 1,740 | 6,000 |
| 2013/05/24 | 1,750 | 1,800 | 1,700 | 1,770 | 10,100 |
| 2013/05/23 | 1,894 | 1,894 | 1,750 | 1,752 | 6,000 |
| 2013/05/22 | 1,926 | 1,926 | 1,845 | 1,870 | 3,100 |
| 2013/05/21 | 1,920 | 1,970 | 1,885 | 1,889 | 6,000 |
| 2013/05/20 | 2,000 | 2,000 | 1,900 | 1,930 | 6,200 |
| 2013/05/17 | 1,820 | 1,980 | 1,820 | 1,950 | 3,300 |
| 2013/05/16 | 1,891 | 1,931 | 1,700 | 1,890 | 15,300 |
| 2013/05/15 | 2,160 | 2,180 | 1,843 | 2,009 | 9,800 |
| 2013/05/14 | 2,245 | 2,245 | 2,160 | 2,160 | 8,200 |
| 2013/05/13 | 2,265 | 2,280 | 2,054 | 2,170 | 13,600 |
| 2013/05/10 | 2,080 | 2,090 | 1,995 | 2,070 | 10,300 |
| 2013/05/09 | 2,490 | 2,490 | 1,990 | 1,995 | 43,300 |
| 2013/05/08 | 1,965 | 2,200 | 1,860 | 2,200 | 17,400 |
| 2013/05/07 | 1,730 | 1,915 | 1,720 | 1,860 | 14,200 |
| 2013/05/02 | 1,650 | 1,720 | 1,650 | 1,718 | 2,800 |
| 2013/05/01 | 1,630 | 1,635 | 1,620 | 1,626 | 2,000 |
| 2013/04/30 | 1,610 | 1,620 | 1,580 | 1,620 | 1,900 |
| 2013/04/26 | 1,709 | 1,709 | 1,583 | 1,620 | 3,900 |
| 2013/04/25 | 1,720 | 1,720 | 1,695 | 1,712 | 9,900 |
| 2013/04/24 | 1,688 | 1,710 | 1,685 | 1,699 | 2,900 |
| 2013/04/23 | 1,740 | 1,780 | 1,627 | 1,688 | 10,100 |
| 2013/04/22 | 1,700 | 1,738 | 1,657 | 1,730 | 17,500 |
| 2013/04/19 | 1,700 | 1,720 | 1,645 | 1,660 | 6,400 |
| 2013/04/18 | 1,710 | 1,710 | 1,626 | 1,626 | 9,500 |
| 2013/04/17 | 1,560 | 1,730 | 1,545 | 1,670 | 12,100 |
| 2013/04/16 | 1,460 | 1,560 | 1,460 | 1,540 | 5,100 |
| 2013/04/15 | 1,440 | 1,490 | 1,440 | 1,450 | 3,700 |
| 2013/04/12 | 1,430 | 1,450 | 1,405 | 1,421 | 3,800 |
| 2013/04/11 | 1,440 | 1,450 | 1,395 | 1,440 | 3,900 |
| 2013/04/10 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2013/04/09 | 1,450 | 1,470 | 1,430 | 1,440 | 2,500 |
| 2013/04/08 | 1,402 | 1,450 | 1,400 | 1,450 | 2,800 |
| 2013/04/05 | 1,380 | 1,402 | 1,370 | 1,402 | 1,800 |
| 2013/04/04 | 1,402 | 1,402 | 1,342 | 1,350 | 2,300 |
| 2013/04/03 | 1,390 | 1,390 | 1,339 | 1,342 | 2,200 |
| 2013/04/02 | 1,345 | 1,429 | 1,290 | 1,378 | 4,700 |
| 2013/04/01 | 1,501 | 1,505 | 1,351 | 1,360 | 5,400 |
| 2013/03/29 | 1,534 | 1,555 | 1,500 | 1,550 | 3,800 |
| 2013/03/28 | 1,570 | 1,570 | 1,525 | 1,534 | 2,000 |
| 2013/03/27 | 1,550 | 1,550 | 1,535 | 1,535 | 1,800 |
| 2013/03/26 | 1,539 | 1,539 | 1,522 | 1,539 | 2,100 |
| 2013/03/25 | 1,525 | 1,540 | 1,490 | 1,540 | 6,600 |
| 2013/03/22 | 1,624 | 1,624 | 1,560 | 1,560 | 3,500 |
| 2013/03/21 | 1,635 | 1,650 | 1,590 | 1,605 | 8,900 |
| 2013/03/19 | 1,620 | 1,620 | 1,540 | 1,580 | 7,800 |
| 2013/03/18 | 1,450 | 1,535 | 1,450 | 1,500 | 9,500 |
| 2013/03/15 | 1,410 | 1,420 | 1,380 | 1,410 | 1,800 |
| 2013/03/14 | 1,415 | 1,415 | 1,355 | 1,400 | 1,800 |
| 2013/03/13 | 1,301 | 1,355 | 1,300 | 1,355 | 3,900 |
| 2013/03/12 | 1,378 | 1,380 | 1,326 | 1,326 | 3,400 |
| 2013/03/11 | 1,433 | 1,433 | 1,390 | 1,390 | 1,900 |
| 2013/03/08 | 1,400 | 1,440 | 1,375 | 1,377 | 3,900 |
| 2013/03/07 | 1,430 | 1,440 | 1,411 | 1,440 | 1,900 |
| 2013/03/06 | 1,455 | 1,463 | 1,411 | 1,446 | 7,300 |
| 2013/03/05 | 1,510 | 1,520 | 1,463 | 1,463 | 3,700 |
| 2013/03/04 | 1,449 | 1,540 | 1,449 | 1,540 | 8,400 |
| 2013/03/01 | 1,391 | 1,520 | 1,390 | 1,435 | 10,000 |
| 2013/02/28 | 1,450 | 1,450 | 1,392 | 1,430 | 6,300 |
| 2013/02/27 | 1,516 | 1,535 | 1,375 | 1,430 | 28,000 |
| 2013/02/26 | 1,510 | 1,775 | 1,500 | 1,525 | 85,000 |
| 2013/02/25 | 1,180 | 1,475 | 1,180 | 1,475 | 45,100 |
| 2013/02/22 | 1,235 | 1,235 | 1,175 | 1,175 | 4,500 |
| 2013/02/21 | 1,230 | 1,267 | 1,220 | 1,235 | 7,100 |
| 2013/02/20 | 1,160 | 1,240 | 1,160 | 1,210 | 9,200 |
| 2013/02/19 | 1,125 | 1,160 | 1,095 | 1,160 | 5,900 |
| 2013/02/18 | 1,100 | 1,110 | 1,050 | 1,110 | 2,300 |
| 2013/02/15 | 1,065 | 1,070 | 1,053 | 1,070 | 2,500 |
| 2013/02/14 | 1,055 | 1,063 | 1,055 | 1,062 | 700 |
| 2013/02/13 | 1,146 | 1,146 | 1,061 | 1,062 | 6,700 |
| 2013/02/12 | 1,142 | 1,150 | 1,130 | 1,135 | 2,600 |
| 2013/02/08 | 1,216 | 1,216 | 1,130 | 1,130 | 6,500 |
| 2013/02/07 | 1,150 | 1,216 | 1,140 | 1,216 | 5,700 |
| 2013/02/06 | 1,120 | 1,150 | 1,115 | 1,140 | 2,300 |
| 2013/02/05 | 1,160 | 1,160 | 1,070 | 1,120 | 7,000 |
| 2013/02/04 | 1,100 | 1,183 | 1,100 | 1,170 | 10,500 |
| 2013/02/01 | 1,050 | 1,080 | 1,040 | 1,075 | 1,600 |
| 2013/01/31 | 1,021 | 1,030 | 1,020 | 1,030 | 2,200 |
| 2013/01/30 | 1,014 | 1,020 | 1,014 | 1,020 | 900 |
| 2013/01/29 | 1,025 | 1,025 | 1,016 | 1,016 | 800 |
| 2013/01/28 | 1,010 | 1,024 | 1,010 | 1,024 | 1,700 |
| 2013/01/25 | 990 | 1,020 | 990 | 1,005 | 3,100 |
| 2013/01/24 | 993 | 998 | 990 | 998 | 1,500 |
| 2013/01/23 | 991 | 991 | 990 | 990 | 800 |
| 2013/01/22 | 994 | 995 | 990 | 990 | 1,200 |
| 2013/01/21 | 993 | 993 | 990 | 993 | 700 |
| 2013/01/18 | 970 | 988 | 970 | 988 | 2,200 |
| 2013/01/17 | 990 | 990 | 940 | 970 | 1,400 |
| 2013/01/16 | 1,010 | 1,020 | 990 | 1,000 | 1,800 |
| 2013/01/15 | 989 | 1,010 | 989 | 1,000 | 3,200 |
| 2013/01/11 | 975 | 994 | 975 | 990 | 2,100 |
| 2013/01/10 | 960 | 980 | 960 | 975 | 1,500 |
| 2013/01/09 | 964 | 964 | 964 | 964 | 200 |
| 2013/01/08 | 955 | 975 | 955 | 965 | 2,200 |
| 2013/01/07 | 959 | 959 | 951 | 955 | 700 |
| 2013/01/04 | 965 | 965 | 965 | 965 | 200 |