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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,158 | 1,168 | 1,139 | 1,163 | 31,400 |
| 2017/12/28 | 1,179 | 1,180 | 1,154 | 1,158 | 29,700 |
| 2017/12/27 | 1,143 | 1,185 | 1,114 | 1,168 | 57,500 |
| 2017/12/26 | 1,125 | 1,179 | 1,125 | 1,143 | 65,800 |
| 2017/12/25 | 1,146 | 1,146 | 1,122 | 1,127 | 21,300 |
| 2017/12/22 | 1,132 | 1,144 | 1,122 | 1,143 | 39,000 |
| 2017/12/21 | 1,125 | 1,148 | 1,120 | 1,142 | 36,200 |
| 2017/12/20 | 1,100 | 1,143 | 1,095 | 1,130 | 66,600 |
| 2017/12/19 | 1,116 | 1,117 | 1,100 | 1,107 | 23,500 |
| 2017/12/18 | 1,139 | 1,139 | 1,104 | 1,122 | 29,700 |
| 2017/12/15 | 1,135 | 1,136 | 1,104 | 1,126 | 45,700 |
| 2017/12/14 | 1,088 | 1,143 | 1,082 | 1,141 | 156,900 |
| 2017/12/13 | 1,114 | 1,114 | 1,075 | 1,088 | 37,100 |
| 2017/12/12 | 1,097 | 1,118 | 1,088 | 1,114 | 52,900 |
| 2017/12/11 | 1,050 | 1,095 | 1,050 | 1,095 | 52,900 |
| 2017/12/08 | 1,048 | 1,062 | 1,040 | 1,044 | 18,100 |
| 2017/12/07 | 1,033 | 1,060 | 1,033 | 1,056 | 24,700 |
| 2017/12/06 | 1,033 | 1,049 | 1,026 | 1,027 | 28,300 |
| 2017/12/05 | 1,026 | 1,036 | 1,022 | 1,028 | 29,400 |
| 2017/12/04 | 1,047 | 1,054 | 1,032 | 1,032 | 21,500 |
| 2017/12/01 | 1,060 | 1,060 | 1,040 | 1,047 | 18,800 |
| 2017/11/30 | 1,088 | 1,088 | 1,038 | 1,047 | 37,500 |
| 2017/11/29 | 1,092 | 1,092 | 1,063 | 1,068 | 42,200 |
| 2017/11/28 | 1,099 | 1,120 | 1,069 | 1,092 | 142,900 |
| 2017/11/27 | 1,051 | 1,053 | 1,035 | 1,039 | 22,700 |
| 2017/11/24 | 1,058 | 1,065 | 1,040 | 1,050 | 18,600 |
| 2017/11/22 | 1,070 | 1,073 | 1,051 | 1,062 | 25,700 |
| 2017/11/21 | 1,042 | 1,069 | 1,036 | 1,067 | 33,800 |
| 2017/11/20 | 1,030 | 1,042 | 1,026 | 1,040 | 16,300 |
| 2017/11/17 | 1,020 | 1,034 | 1,015 | 1,022 | 32,800 |
| 2017/11/16 | 1,014 | 1,023 | 1,011 | 1,018 | 18,100 |
| 2017/11/15 | 1,019 | 1,023 | 997 | 1,016 | 53,400 |
| 2017/11/14 | 1,030 | 1,031 | 1,012 | 1,019 | 31,100 |
| 2017/11/13 | 1,038 | 1,043 | 1,030 | 1,033 | 12,600 |
| 2017/11/10 | 1,025 | 1,034 | 1,024 | 1,030 | 11,500 |
| 2017/11/09 | 1,025 | 1,041 | 1,019 | 1,034 | 44,700 |
| 2017/11/08 | 1,030 | 1,045 | 1,026 | 1,044 | 26,600 |
| 2017/11/07 | 1,020 | 1,033 | 1,020 | 1,033 | 8,800 |
| 2017/11/06 | 1,027 | 1,032 | 1,020 | 1,020 | 8,100 |
| 2017/11/02 | 1,036 | 1,036 | 1,025 | 1,033 | 9,800 |
| 2017/11/01 | 1,031 | 1,044 | 1,025 | 1,036 | 35,700 |
| 2017/10/31 | 1,015 | 1,033 | 1,008 | 1,031 | 31,300 |
| 2017/10/30 | 1,020 | 1,020 | 1,009 | 1,015 | 33,500 |
| 2017/10/27 | 1,017 | 1,025 | 1,009 | 1,018 | 25,300 |
| 2017/10/26 | 1,004 | 1,014 | 1,004 | 1,009 | 6,500 |
| 2017/10/25 | 1,024 | 1,024 | 1,004 | 1,008 | 18,500 |
| 2017/10/24 | 1,018 | 1,024 | 1,018 | 1,018 | 7,000 |
| 2017/10/23 | 1,009 | 1,020 | 1,009 | 1,017 | 20,700 |
| 2017/10/20 | 1,007 | 1,007 | 1,001 | 1,005 | 5,200 |
| 2017/10/19 | 1,000 | 1,005 | 1,000 | 1,001 | 9,200 |
| 2017/10/18 | 1,008 | 1,010 | 996 | 996 | 28,300 |
| 2017/10/17 | 1,006 | 1,018 | 1,003 | 1,006 | 18,800 |
| 2017/10/16 | 1,010 | 1,025 | 1,003 | 1,006 | 21,800 |
| 2017/10/13 | 1,017 | 1,017 | 1,003 | 1,010 | 16,500 |
| 2017/10/12 | 1,018 | 1,029 | 1,011 | 1,017 | 11,600 |
| 2017/10/11 | 1,035 | 1,035 | 1,012 | 1,017 | 16,300 |
| 2017/10/10 | 1,035 | 1,043 | 1,025 | 1,028 | 10,900 |
| 2017/10/06 | 1,030 | 1,047 | 1,027 | 1,034 | 13,500 |
| 2017/10/05 | 1,035 | 1,055 | 1,021 | 1,025 | 16,300 |
| 2017/10/04 | 1,050 | 1,050 | 1,030 | 1,032 | 15,000 |
| 2017/10/03 | 1,032 | 1,058 | 1,031 | 1,049 | 27,000 |
| 2017/10/02 | 1,035 | 1,035 | 1,021 | 1,028 | 16,300 |
| 2017/09/29 | 1,039 | 1,039 | 1,010 | 1,020 | 27,200 |
| 2017/09/28 | 1,024 | 1,045 | 1,022 | 1,039 | 37,100 |
| 2017/09/27 | 1,021 | 1,024 | 1,009 | 1,022 | 22,000 |
| 2017/09/26 | 1,013 | 1,016 | 1,001 | 1,004 | 18,300 |
| 2017/09/25 | 1,016 | 1,028 | 1,010 | 1,018 | 19,000 |
| 2017/09/22 | 1,007 | 1,009 | 995 | 1,007 | 22,800 |
| 2017/09/21 | 1,020 | 1,020 | 1,009 | 1,015 | 27,900 |
| 2017/09/20 | 1,030 | 1,032 | 1,012 | 1,015 | 19,900 |
| 2017/09/19 | 1,018 | 1,030 | 1,015 | 1,029 | 25,300 |
| 2017/09/15 | 1,007 | 1,013 | 998 | 1,007 | 10,400 |
| 2017/09/14 | 1,016 | 1,024 | 997 | 1,001 | 20,600 |
| 2017/09/13 | 1,020 | 1,022 | 1,000 | 1,021 | 14,900 |
| 2017/09/12 | 1,018 | 1,028 | 1,014 | 1,022 | 11,700 |
| 2017/09/11 | 1,010 | 1,024 | 1,006 | 1,008 | 5,700 |
| 2017/09/08 | 1,003 | 1,010 | 991 | 1,002 | 14,600 |
| 2017/09/07 | 1,004 | 1,013 | 994 | 1,003 | 15,200 |
| 2017/09/06 | 986 | 1,015 | 980 | 1,004 | 14,000 |
| 2017/09/05 | 1,025 | 1,027 | 997 | 999 | 28,900 |
| 2017/09/04 | 1,043 | 1,047 | 1,010 | 1,033 | 26,300 |
| 2017/09/01 | 1,056 | 1,060 | 1,045 | 1,056 | 5,300 |
| 2017/08/31 | 1,067 | 1,067 | 1,041 | 1,053 | 16,100 |
| 2017/08/30 | 1,074 | 1,074 | 1,038 | 1,050 | 16,300 |
| 2017/08/29 | 1,046 | 1,066 | 1,045 | 1,051 | 17,600 |
| 2017/08/28 | 1,061 | 1,077 | 1,050 | 1,068 | 35,300 |
| 2017/08/25 | 1,038 | 1,059 | 1,031 | 1,031 | 25,900 |
| 2017/08/24 | 1,023 | 1,040 | 1,021 | 1,023 | 15,300 |
| 2017/08/23 | 1,033 | 1,044 | 1,023 | 1,023 | 13,200 |
| 2017/08/22 | 1,030 | 1,062 | 1,022 | 1,031 | 14,100 |
| 2017/08/21 | 1,030 | 1,055 | 1,030 | 1,033 | 10,900 |
| 2017/08/18 | 1,069 | 1,070 | 1,038 | 1,056 | 9,000 |
| 2017/08/17 | 1,030 | 1,095 | 1,030 | 1,069 | 43,700 |
| 2017/08/16 | 1,043 | 1,043 | 1,018 | 1,036 | 17,100 |
| 2017/08/15 | 1,019 | 1,038 | 1,003 | 1,028 | 22,500 |
| 2017/08/14 | 1,006 | 1,022 | 1,006 | 1,013 | 14,900 |
| 2017/08/10 | 1,070 | 1,080 | 1,020 | 1,028 | 49,800 |
| 2017/08/09 | 1,082 | 1,095 | 1,056 | 1,078 | 53,400 |
| 2017/08/08 | 1,050 | 1,059 | 1,022 | 1,052 | 35,000 |
| 2017/08/07 | 1,040 | 1,047 | 1,021 | 1,021 | 22,700 |
| 2017/08/04 | 1,028 | 1,040 | 1,021 | 1,040 | 8,000 |
| 2017/08/03 | 1,044 | 1,044 | 1,021 | 1,027 | 13,000 |
| 2017/08/02 | 1,061 | 1,061 | 1,000 | 1,037 | 33,600 |
| 2017/08/01 | 1,084 | 1,084 | 1,010 | 1,032 | 32,900 |
| 2017/07/31 | 1,079 | 1,079 | 1,051 | 1,065 | 16,000 |
| 2017/07/28 | 1,100 | 1,100 | 1,071 | 1,079 | 16,700 |
| 2017/07/27 | 1,108 | 1,109 | 1,089 | 1,093 | 20,900 |
| 2017/07/26 | 1,120 | 1,122 | 1,107 | 1,107 | 11,600 |
| 2017/07/25 | 1,130 | 1,130 | 1,105 | 1,112 | 18,600 |
| 2017/07/24 | 1,098 | 1,127 | 1,095 | 1,123 | 24,500 |
| 2017/07/21 | 1,120 | 1,120 | 1,093 | 1,115 | 29,300 |
| 2017/07/20 | 1,150 | 1,155 | 1,073 | 1,092 | 163,500 |
| 2017/07/19 | 1,050 | 1,064 | 1,050 | 1,057 | 10,600 |
| 2017/07/18 | 1,052 | 1,067 | 1,042 | 1,065 | 25,000 |
| 2017/07/14 | 1,067 | 1,073 | 1,056 | 1,061 | 17,200 |
| 2017/07/13 | 1,081 | 1,081 | 1,068 | 1,070 | 9,700 |
| 2017/07/12 | 1,094 | 1,098 | 1,074 | 1,081 | 26,000 |
| 2017/07/11 | 1,081 | 1,091 | 1,076 | 1,079 | 23,000 |
| 2017/07/10 | 1,095 | 1,095 | 1,080 | 1,084 | 27,100 |
| 2017/07/07 | 1,094 | 1,095 | 1,069 | 1,085 | 29,500 |
| 2017/07/06 | 1,098 | 1,112 | 1,086 | 1,093 | 71,300 |
| 2017/07/05 | 1,055 | 1,138 | 1,042 | 1,138 | 69,100 |
| 2017/07/04 | 1,100 | 1,101 | 1,040 | 1,051 | 44,500 |
| 2017/07/03 | 1,120 | 1,124 | 1,075 | 1,087 | 39,100 |
| 2017/06/30 | 1,103 | 1,103 | 1,062 | 1,100 | 49,900 |
| 2017/06/29 | 1,100 | 1,130 | 1,100 | 1,109 | 32,100 |
| 2017/06/28 | 1,116 | 1,120 | 1,079 | 1,087 | 39,800 |
| 2017/06/27 | 1,136 | 1,136 | 1,110 | 1,121 | 32,700 |
| 2017/06/26 | 1,085 | 1,140 | 1,085 | 1,134 | 58,700 |
| 2017/06/23 | 1,142 | 1,142 | 1,070 | 1,097 | 72,600 |
| 2017/06/22 | 1,147 | 1,161 | 1,124 | 1,140 | 90,900 |
| 2017/06/21 | 1,102 | 1,150 | 1,096 | 1,129 | 110,900 |
| 2017/06/20 | 1,100 | 1,146 | 1,090 | 1,115 | 158,900 |
| 2017/06/19 | 1,050 | 1,102 | 1,038 | 1,093 | 95,300 |
| 2017/06/16 | 1,055 | 1,060 | 1,013 | 1,039 | 35,200 |
| 2017/06/15 | 1,013 | 1,055 | 1,013 | 1,031 | 46,100 |
| 2017/06/14 | 1,068 | 1,083 | 1,002 | 1,016 | 77,800 |
| 2017/06/13 | 1,071 | 1,078 | 1,051 | 1,062 | 40,700 |
| 2017/06/12 | 1,092 | 1,140 | 1,079 | 1,086 | 75,800 |
| 2017/06/09 | 1,145 | 1,150 | 1,080 | 1,093 | 189,600 |
| 2017/06/08 | 1,105 | 1,176 | 1,081 | 1,130 | 922,400 |
| 2017/06/07 | 1,052 | 1,137 | 1,035 | 1,137 | 447,000 |
| 2017/06/06 | 1,008 | 1,008 | 980 | 987 | 31,400 |
| 2017/06/05 | 1,011 | 1,013 | 995 | 1,002 | 25,100 |
| 2017/06/02 | 1,007 | 1,009 | 990 | 994 | 29,300 |
| 2017/06/01 | 999 | 1,005 | 994 | 999 | 19,600 |
| 2017/05/31 | 1,021 | 1,021 | 995 | 1,002 | 27,700 |
| 2017/05/30 | 995 | 1,016 | 985 | 1,015 | 59,000 |
| 2017/05/29 | 994 | 994 | 981 | 986 | 16,300 |
| 2017/05/26 | 994 | 999 | 983 | 987 | 22,400 |
| 2017/05/25 | 1,008 | 1,015 | 990 | 998 | 47,300 |
| 2017/05/24 | 1,002 | 1,012 | 995 | 1,006 | 26,900 |
| 2017/05/23 | 991 | 1,016 | 990 | 1,001 | 49,600 |
| 2017/05/22 | 987 | 989 | 966 | 989 | 35,400 |
| 2017/05/19 | 959 | 980 | 953 | 973 | 22,000 |
| 2017/05/18 | 956 | 963 | 943 | 954 | 37,600 |
| 2017/05/17 | 976 | 984 | 969 | 975 | 29,500 |
| 2017/05/16 | 965 | 1,015 | 956 | 976 | 104,000 |
| 2017/05/15 | 979 | 979 | 955 | 970 | 25,300 |
| 2017/05/12 | 968 | 979 | 956 | 979 | 59,700 |
| 2017/05/11 | 1,020 | 1,043 | 977 | 1,002 | 219,800 |
| 2017/05/10 | 991 | 998 | 984 | 993 | 25,600 |
| 2017/05/09 | 998 | 998 | 980 | 991 | 22,000 |
| 2017/05/08 | 962 | 1,005 | 961 | 984 | 43,900 |
| 2017/05/02 | 963 | 967 | 954 | 957 | 18,400 |
| 2017/05/01 | 954 | 972 | 954 | 963 | 12,300 |
| 2017/04/28 | 984 | 989 | 955 | 958 | 42,700 |
| 2017/04/27 | 973 | 995 | 942 | 964 | 80,900 |
| 2017/04/26 | 977 | 977 | 952 | 969 | 45,500 |
| 2017/04/25 | 917 | 953 | 912 | 947 | 52,500 |
| 2017/04/24 | 918 | 918 | 904 | 905 | 21,600 |
| 2017/04/21 | 930 | 930 | 908 | 914 | 15,700 |
| 2017/04/20 | 911 | 920 | 903 | 910 | 18,100 |
| 2017/04/19 | 915 | 939 | 900 | 909 | 40,500 |
| 2017/04/18 | 917 | 920 | 891 | 900 | 21,900 |
| 2017/04/17 | 880 | 907 | 880 | 893 | 14,200 |
| 2017/04/14 | 882 | 910 | 876 | 880 | 23,700 |
| 2017/04/13 | 871 | 905 | 870 | 897 | 37,000 |
| 2017/04/12 | 893 | 893 | 856 | 870 | 46,000 |
| 2017/04/11 | 909 | 917 | 893 | 901 | 20,500 |
| 2017/04/10 | 918 | 927 | 910 | 912 | 20,000 |
| 2017/04/07 | 921 | 936 | 889 | 918 | 54,600 |
| 2017/04/06 | 955 | 955 | 885 | 915 | 67,600 |
| 2017/04/05 | 977 | 983 | 954 | 960 | 28,100 |
| 2017/04/04 | 1,005 | 1,006 | 956 | 981 | 66,900 |
| 2017/04/03 | 1,040 | 1,040 | 1,014 | 1,016 | 38,800 |
| 2017/03/31 | 1,011 | 1,049 | 1,011 | 1,025 | 73,100 |
| 2017/03/30 | 1,021 | 1,024 | 1,001 | 1,011 | 29,200 |
| 2017/03/29 | 999 | 1,035 | 997 | 1,035 | 46,900 |
| 2017/03/28 | 981 | 994 | 981 | 993 | 21,200 |
| 2017/03/27 | 993 | 1,000 | 966 | 981 | 63,400 |
| 2017/03/24 | 1,005 | 1,018 | 982 | 994 | 104,400 |
| 2017/03/23 | 980 | 1,104 | 971 | 998 | 464,700 |
| 2017/03/22 | 970 | 970 | 954 | 954 | 25,500 |
| 2017/03/21 | 963 | 982 | 960 | 979 | 11,500 |
| 2017/03/17 | 974 | 981 | 963 | 972 | 18,900 |
| 2017/03/16 | 954 | 987 | 954 | 981 | 36,600 |
| 2017/03/15 | 999 | 1,004 | 963 | 969 | 82,600 |
| 2017/03/14 | 1,000 | 1,013 | 993 | 1,006 | 30,300 |
| 2017/03/13 | 1,021 | 1,041 | 1,001 | 1,003 | 56,000 |
| 2017/03/10 | 1,050 | 1,050 | 1,026 | 1,037 | 38,000 |
| 2017/03/09 | 1,055 | 1,066 | 1,042 | 1,046 | 31,400 |
| 2017/03/08 | 1,051 | 1,060 | 1,033 | 1,050 | 59,500 |
| 2017/03/07 | 1,073 | 1,073 | 1,049 | 1,054 | 45,800 |
| 2017/03/06 | 1,030 | 1,066 | 1,024 | 1,060 | 63,900 |
| 2017/03/03 | 1,025 | 1,041 | 1,013 | 1,022 | 32,900 |
| 2017/03/02 | 1,043 | 1,062 | 1,021 | 1,029 | 64,400 |
| 2017/03/01 | 1,035 | 1,036 | 998 | 1,013 | 96,700 |
| 2017/02/28 | 1,078 | 1,091 | 1,010 | 1,030 | 139,000 |
| 2017/02/27 | 1,099 | 1,099 | 1,078 | 1,084 | 63,100 |
| 2017/02/24 | 1,068 | 1,100 | 1,060 | 1,089 | 129,600 |
| 2017/02/23 | 1,093 | 1,093 | 1,061 | 1,080 | 68,200 |
| 2017/02/22 | 1,095 | 1,098 | 1,052 | 1,086 | 109,500 |
| 2017/02/21 | 1,029 | 1,104 | 1,029 | 1,073 | 358,600 |
| 2017/02/20 | 988 | 1,031 | 976 | 1,028 | 62,000 |
| 2017/02/17 | 986 | 992 | 973 | 983 | 30,100 |
| 2017/02/16 | 980 | 981 | 966 | 971 | 22,800 |
| 2017/02/15 | 991 | 994 | 972 | 975 | 20,900 |
| 2017/02/14 | 1,015 | 1,020 | 968 | 984 | 75,700 |
| 2017/02/13 | 1,004 | 1,017 | 997 | 1,015 | 30,900 |
| 2017/02/10 | 1,020 | 1,039 | 992 | 1,007 | 41,500 |
| 2017/02/09 | 991 | 1,017 | 991 | 1,010 | 77,300 |
| 2017/02/08 | 983 | 987 | 962 | 976 | 31,700 |
| 2017/02/07 | 990 | 990 | 976 | 977 | 20,100 |
| 2017/02/06 | 990 | 1,000 | 980 | 990 | 26,700 |
| 2017/02/03 | 993 | 1,000 | 971 | 977 | 31,700 |
| 2017/02/02 | 1,009 | 1,012 | 990 | 992 | 31,800 |
| 2017/02/01 | 996 | 1,050 | 996 | 1,012 | 74,200 |
| 2017/01/31 | 1,002 | 1,005 | 990 | 994 | 30,400 |
| 2017/01/30 | 991 | 1,004 | 980 | 1,004 | 33,500 |
| 2017/01/27 | 987 | 1,001 | 987 | 993 | 30,000 |
| 2017/01/26 | 995 | 1,006 | 985 | 991 | 49,000 |
| 2017/01/25 | 994 | 999 | 980 | 992 | 27,100 |
| 2017/01/24 | 981 | 990 | 976 | 979 | 22,700 |
| 2017/01/23 | 961 | 996 | 960 | 987 | 31,700 |
| 2017/01/20 | 983 | 992 | 954 | 972 | 99,200 |
| 2017/01/19 | 998 | 1,019 | 985 | 985 | 67,200 |
| 2017/01/18 | 999 | 1,000 | 963 | 988 | 53,300 |
| 2017/01/17 | 1,010 | 1,010 | 987 | 988 | 49,600 |
| 2017/01/16 | 1,004 | 1,016 | 990 | 1,005 | 74,700 |
| 2017/01/13 | 967 | 1,019 | 966 | 1,004 | 157,200 |
| 2017/01/12 | 999 | 1,015 | 963 | 982 | 216,400 |
| 2017/01/11 | 1,021 | 1,036 | 960 | 969 | 336,800 |
| 2017/01/10 | 1,132 | 1,140 | 1,036 | 1,058 | 1,036,300 |
| 2017/01/06 | 1,030 | 1,042 | 966 | 1,042 | 765,300 |
| 2017/01/05 | 861 | 895 | 861 | 892 | 33,600 |
| 2017/01/04 | 853 | 872 | 853 | 868 | 28,300 |