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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,885 | 1,980 | 1,823 | 1,959 | 94,800 |
| 2018/12/27 | 1,867 | 1,915 | 1,793 | 1,883 | 111,400 |
| 2018/12/26 | 1,878 | 1,920 | 1,691 | 1,734 | 118,900 |
| 2018/12/25 | 1,828 | 1,928 | 1,804 | 1,811 | 141,800 |
| 2018/12/21 | 1,962 | 2,049 | 1,894 | 2,006 | 144,800 |
| 2018/12/20 | 1,904 | 2,011 | 1,886 | 1,999 | 117,900 |
| 2018/12/19 | 1,846 | 1,994 | 1,846 | 1,942 | 99,000 |
| 2018/12/18 | 1,889 | 1,949 | 1,817 | 1,850 | 124,000 |
| 2018/12/17 | 2,023 | 2,113 | 1,966 | 1,969 | 216,100 |
| 2018/12/14 | 2,000 | 2,022 | 1,912 | 2,016 | 149,700 |
| 2018/12/13 | 1,837 | 2,034 | 1,826 | 2,014 | 196,500 |
| 2018/12/12 | 1,680 | 1,808 | 1,675 | 1,799 | 98,000 |
| 2018/12/11 | 1,670 | 1,738 | 1,645 | 1,646 | 53,300 |
| 2018/12/10 | 1,672 | 1,701 | 1,630 | 1,645 | 37,400 |
| 2018/12/07 | 1,740 | 1,742 | 1,659 | 1,722 | 47,400 |
| 2018/12/06 | 1,703 | 1,709 | 1,621 | 1,635 | 30,500 |
| 2018/12/05 | 1,646 | 1,706 | 1,632 | 1,703 | 21,500 |
| 2018/12/04 | 1,749 | 1,775 | 1,690 | 1,690 | 27,400 |
| 2018/12/03 | 1,719 | 1,769 | 1,719 | 1,760 | 25,200 |
| 2018/11/30 | 1,716 | 1,735 | 1,691 | 1,719 | 24,600 |
| 2018/11/29 | 1,715 | 1,735 | 1,689 | 1,708 | 29,600 |
| 2018/11/28 | 1,666 | 1,708 | 1,666 | 1,688 | 42,100 |
| 2018/11/27 | 1,710 | 1,711 | 1,655 | 1,666 | 24,800 |
| 2018/11/26 | 1,647 | 1,675 | 1,631 | 1,662 | 22,000 |
| 2018/11/22 | 1,620 | 1,645 | 1,595 | 1,638 | 28,500 |
| 2018/11/21 | 1,582 | 1,631 | 1,567 | 1,607 | 37,700 |
| 2018/11/20 | 1,675 | 1,675 | 1,607 | 1,622 | 27,100 |
| 2018/11/19 | 1,626 | 1,710 | 1,622 | 1,679 | 24,200 |
| 2018/11/16 | 1,708 | 1,716 | 1,619 | 1,625 | 41,200 |
| 2018/11/15 | 1,667 | 1,722 | 1,650 | 1,708 | 23,500 |
| 2018/11/14 | 1,769 | 1,775 | 1,690 | 1,690 | 42,600 |
| 2018/11/13 | 1,753 | 1,839 | 1,727 | 1,769 | 54,600 |
| 2018/11/12 | 1,843 | 1,844 | 1,770 | 1,817 | 53,700 |
| 2018/11/09 | 1,762 | 1,864 | 1,762 | 1,860 | 71,600 |
| 2018/11/08 | 1,790 | 1,815 | 1,748 | 1,789 | 56,100 |
| 2018/11/07 | 1,770 | 1,807 | 1,730 | 1,763 | 53,400 |
| 2018/11/06 | 1,773 | 1,776 | 1,696 | 1,730 | 23,200 |
| 2018/11/05 | 1,705 | 1,775 | 1,683 | 1,756 | 36,000 |
| 2018/11/02 | 1,701 | 1,762 | 1,701 | 1,727 | 62,700 |
| 2018/11/01 | 1,716 | 1,725 | 1,669 | 1,694 | 39,100 |
| 2018/10/31 | 1,804 | 1,805 | 1,675 | 1,731 | 51,800 |
| 2018/10/30 | 1,538 | 1,687 | 1,495 | 1,687 | 95,100 |
| 2018/10/29 | 1,618 | 1,658 | 1,532 | 1,538 | 64,200 |
| 2018/10/26 | 1,693 | 1,723 | 1,600 | 1,619 | 62,200 |
| 2018/10/25 | 1,707 | 1,744 | 1,670 | 1,670 | 75,200 |
| 2018/10/24 | 1,855 | 1,869 | 1,768 | 1,787 | 41,100 |
| 2018/10/23 | 1,866 | 1,892 | 1,836 | 1,844 | 18,800 |
| 2018/10/22 | 1,855 | 1,900 | 1,830 | 1,889 | 24,700 |
| 2018/10/19 | 1,850 | 1,895 | 1,841 | 1,875 | 24,900 |
| 2018/10/18 | 1,863 | 1,926 | 1,863 | 1,882 | 30,400 |
| 2018/10/17 | 1,929 | 1,938 | 1,880 | 1,888 | 42,000 |
| 2018/10/16 | 1,871 | 1,900 | 1,833 | 1,859 | 30,300 |
| 2018/10/15 | 1,933 | 1,933 | 1,860 | 1,861 | 48,500 |
| 2018/10/12 | 1,811 | 1,919 | 1,811 | 1,901 | 36,000 |
| 2018/10/11 | 1,710 | 1,858 | 1,702 | 1,830 | 93,600 |
| 2018/10/10 | 1,960 | 2,020 | 1,893 | 1,910 | 66,600 |
| 2018/10/09 | 2,022 | 2,030 | 1,958 | 1,973 | 53,700 |
| 2018/10/05 | 2,099 | 2,159 | 2,045 | 2,049 | 112,300 |
| 2018/10/04 | 2,160 | 2,165 | 2,065 | 2,099 | 172,000 |
| 2018/10/03 | 2,068 | 2,090 | 2,015 | 2,057 | 67,100 |
| 2018/10/02 | 2,150 | 2,162 | 2,044 | 2,094 | 95,200 |
| 2018/10/01 | 2,000 | 2,125 | 1,981 | 2,112 | 134,200 |
| 2018/09/28 | 2,020 | 2,045 | 1,943 | 1,975 | 72,200 |
| 2018/09/27 | 2,020 | 2,054 | 1,990 | 2,001 | 74,400 |
| 2018/09/26 | 1,974 | 2,026 | 1,968 | 2,015 | 65,500 |
| 2018/09/25 | 1,940 | 1,977 | 1,932 | 1,974 | 41,000 |
| 2018/09/21 | 1,936 | 1,970 | 1,933 | 1,942 | 36,300 |
| 2018/09/20 | 1,986 | 1,986 | 1,911 | 1,921 | 30,200 |
| 2018/09/19 | 1,971 | 1,986 | 1,944 | 1,957 | 48,000 |
| 2018/09/18 | 1,920 | 1,960 | 1,902 | 1,932 | 51,900 |
| 2018/09/14 | 1,875 | 1,925 | 1,860 | 1,921 | 53,200 |
| 2018/09/13 | 1,920 | 1,950 | 1,830 | 1,841 | 62,700 |
| 2018/09/12 | 1,939 | 2,030 | 1,874 | 1,880 | 165,600 |
| 2018/09/11 | 1,860 | 1,924 | 1,860 | 1,889 | 72,200 |
| 2018/09/10 | 1,835 | 1,876 | 1,827 | 1,858 | 46,300 |
| 2018/09/07 | 1,800 | 1,843 | 1,789 | 1,822 | 37,300 |
| 2018/09/06 | 1,826 | 1,853 | 1,793 | 1,819 | 38,600 |
| 2018/09/05 | 1,805 | 1,867 | 1,792 | 1,844 | 68,800 |
| 2018/09/04 | 1,750 | 1,817 | 1,750 | 1,805 | 30,400 |
| 2018/09/03 | 1,805 | 1,815 | 1,755 | 1,763 | 54,600 |
| 2018/08/31 | 1,790 | 1,833 | 1,768 | 1,801 | 64,000 |
| 2018/08/30 | 1,758 | 1,853 | 1,758 | 1,807 | 130,200 |
| 2018/08/29 | 1,653 | 1,741 | 1,651 | 1,737 | 81,900 |
| 2018/08/28 | 1,675 | 1,695 | 1,620 | 1,630 | 64,100 |
| 2018/08/27 | 1,625 | 1,677 | 1,625 | 1,660 | 36,300 |
| 2018/08/24 | 1,598 | 1,635 | 1,570 | 1,631 | 48,700 |
| 2018/08/23 | 1,555 | 1,597 | 1,547 | 1,581 | 28,500 |
| 2018/08/22 | 1,511 | 1,568 | 1,490 | 1,555 | 26,600 |
| 2018/08/21 | 1,496 | 1,532 | 1,484 | 1,507 | 25,600 |
| 2018/08/20 | 1,545 | 1,563 | 1,501 | 1,503 | 22,700 |
| 2018/08/17 | 1,529 | 1,577 | 1,529 | 1,563 | 19,600 |
| 2018/08/16 | 1,517 | 1,550 | 1,484 | 1,530 | 38,900 |
| 2018/08/15 | 1,540 | 1,587 | 1,515 | 1,530 | 39,200 |
| 2018/08/14 | 1,475 | 1,567 | 1,470 | 1,524 | 74,700 |
| 2018/08/13 | 1,529 | 1,530 | 1,463 | 1,473 | 61,200 |
| 2018/08/10 | 1,610 | 1,620 | 1,528 | 1,530 | 94,400 |
| 2018/08/09 | 1,730 | 1,735 | 1,600 | 1,628 | 220,900 |
| 2018/08/08 | 1,949 | 2,080 | 1,630 | 1,807 | 348,300 |
| 2018/08/07 | 1,854 | 1,926 | 1,841 | 1,910 | 57,200 |
| 2018/08/06 | 1,950 | 1,988 | 1,865 | 1,868 | 73,900 |
| 2018/08/03 | 1,888 | 1,970 | 1,885 | 1,961 | 95,600 |
| 2018/08/02 | 1,805 | 1,887 | 1,805 | 1,877 | 39,500 |
| 2018/08/01 | 1,845 | 1,859 | 1,813 | 1,827 | 26,300 |
| 2018/07/31 | 1,865 | 1,872 | 1,838 | 1,843 | 52,600 |
| 2018/07/30 | 1,840 | 1,862 | 1,835 | 1,849 | 44,100 |
| 2018/07/27 | 1,880 | 1,898 | 1,852 | 1,856 | 24,600 |
| 2018/07/26 | 1,870 | 1,885 | 1,848 | 1,874 | 16,800 |
| 2018/07/25 | 1,854 | 1,873 | 1,838 | 1,867 | 23,700 |
| 2018/07/24 | 1,837 | 1,859 | 1,810 | 1,854 | 19,000 |
| 2018/07/23 | 1,810 | 1,850 | 1,803 | 1,825 | 21,500 |
| 2018/07/20 | 1,880 | 1,913 | 1,837 | 1,846 | 22,500 |
| 2018/07/19 | 1,927 | 1,927 | 1,882 | 1,886 | 32,700 |
| 2018/07/18 | 1,826 | 1,898 | 1,826 | 1,898 | 30,900 |
| 2018/07/17 | 1,913 | 1,913 | 1,824 | 1,828 | 28,400 |
| 2018/07/13 | 1,925 | 1,927 | 1,876 | 1,881 | 34,300 |
| 2018/07/12 | 1,850 | 1,931 | 1,836 | 1,906 | 50,900 |
| 2018/07/11 | 1,817 | 1,869 | 1,775 | 1,854 | 60,800 |
| 2018/07/10 | 1,873 | 1,883 | 1,816 | 1,828 | 79,800 |
| 2018/07/09 | 1,785 | 1,881 | 1,785 | 1,876 | 34,500 |
| 2018/07/06 | 1,717 | 1,796 | 1,701 | 1,785 | 56,900 |
| 2018/07/05 | 1,792 | 1,833 | 1,701 | 1,710 | 69,500 |
| 2018/07/04 | 1,784 | 1,811 | 1,747 | 1,792 | 54,300 |
| 2018/07/03 | 1,798 | 1,870 | 1,764 | 1,784 | 62,700 |
| 2018/07/02 | 1,868 | 1,882 | 1,800 | 1,807 | 30,200 |
| 2018/06/29 | 1,845 | 1,878 | 1,817 | 1,868 | 33,300 |
| 2018/06/28 | 1,842 | 1,859 | 1,790 | 1,845 | 70,600 |
| 2018/06/27 | 1,853 | 1,910 | 1,853 | 1,881 | 22,600 |
| 2018/06/26 | 1,838 | 1,897 | 1,838 | 1,893 | 39,600 |
| 2018/06/25 | 1,943 | 1,993 | 1,866 | 1,881 | 38,400 |
| 2018/06/22 | 1,951 | 1,957 | 1,905 | 1,930 | 26,900 |
| 2018/06/21 | 1,950 | 1,999 | 1,939 | 1,978 | 38,700 |
| 2018/06/20 | 1,913 | 1,963 | 1,837 | 1,957 | 82,600 |
| 2018/06/19 | 1,984 | 2,016 | 1,892 | 1,929 | 115,000 |
| 2018/06/18 | 2,080 | 2,089 | 2,003 | 2,016 | 85,500 |
| 2018/06/15 | 2,117 | 2,138 | 2,084 | 2,102 | 44,200 |
| 2018/06/14 | 2,152 | 2,174 | 2,099 | 2,130 | 49,800 |
| 2018/06/13 | 2,173 | 2,196 | 2,135 | 2,152 | 26,400 |
| 2018/06/12 | 2,127 | 2,168 | 2,107 | 2,159 | 34,800 |
| 2018/06/11 | 2,199 | 2,203 | 2,119 | 2,131 | 29,200 |
| 2018/06/08 | 2,143 | 2,208 | 2,143 | 2,180 | 60,700 |
| 2018/06/07 | 2,100 | 2,155 | 2,090 | 2,143 | 42,200 |
| 2018/06/06 | 2,080 | 2,096 | 2,055 | 2,092 | 61,000 |
| 2018/06/05 | 2,182 | 2,182 | 2,072 | 2,108 | 70,000 |
| 2018/06/04 | 2,243 | 2,270 | 2,151 | 2,178 | 78,500 |
| 2018/06/01 | 2,161 | 2,241 | 2,149 | 2,228 | 80,200 |
| 2018/05/31 | 2,129 | 2,179 | 2,129 | 2,164 | 69,400 |
| 2018/05/30 | 2,055 | 2,139 | 2,055 | 2,129 | 101,500 |
| 2018/05/29 | 2,230 | 2,232 | 2,101 | 2,143 | 156,100 |
| 2018/05/28 | 2,244 | 2,270 | 2,220 | 2,243 | 54,500 |
| 2018/05/25 | 2,202 | 2,242 | 2,201 | 2,207 | 45,800 |
| 2018/05/24 | 2,222 | 2,261 | 2,205 | 2,228 | 53,800 |
| 2018/05/23 | 2,285 | 2,285 | 2,210 | 2,243 | 101,600 |
| 2018/05/22 | 2,257 | 2,319 | 2,220 | 2,307 | 108,600 |
| 2018/05/21 | 2,150 | 2,272 | 2,150 | 2,257 | 122,800 |
| 2018/05/18 | 2,222 | 2,236 | 2,143 | 2,153 | 115,900 |
| 2018/05/17 | 2,181 | 2,237 | 2,181 | 2,211 | 76,100 |
| 2018/05/16 | 2,238 | 2,263 | 2,175 | 2,203 | 128,300 |
| 2018/05/15 | 2,330 | 2,348 | 2,235 | 2,273 | 180,600 |
| 2018/05/14 | 2,387 | 2,395 | 2,326 | 2,351 | 118,100 |
| 2018/05/11 | 2,480 | 2,570 | 2,390 | 2,398 | 307,600 |
| 2018/05/10 | 2,338 | 2,455 | 2,240 | 2,438 | 375,500 |
| 2018/05/09 | 2,353 | 2,413 | 2,312 | 2,314 | 132,300 |
| 2018/05/08 | 2,266 | 2,365 | 2,206 | 2,353 | 131,200 |
| 2018/05/07 | 2,370 | 2,402 | 2,282 | 2,305 | 121,500 |
| 2018/05/02 | 2,305 | 2,413 | 2,305 | 2,340 | 140,300 |
| 2018/05/01 | 2,291 | 2,319 | 2,266 | 2,306 | 57,000 |
| 2018/04/27 | 2,293 | 2,358 | 2,275 | 2,275 | 114,200 |
| 2018/04/26 | 2,240 | 2,318 | 2,240 | 2,259 | 69,900 |
| 2018/04/25 | 2,235 | 2,300 | 2,211 | 2,228 | 68,800 |
| 2018/04/24 | 2,230 | 2,285 | 2,203 | 2,217 | 66,500 |
| 2018/04/23 | 2,241 | 2,329 | 2,241 | 2,253 | 57,900 |
| 2018/04/20 | 2,183 | 2,327 | 2,183 | 2,267 | 142,500 |
| 2018/04/19 | 2,223 | 2,245 | 2,151 | 2,204 | 98,700 |
| 2018/04/18 | 2,260 | 2,281 | 2,190 | 2,239 | 161,500 |
| 2018/04/17 | 2,398 | 2,398 | 2,140 | 2,267 | 338,800 |
| 2018/04/16 | 2,500 | 2,530 | 2,337 | 2,370 | 197,200 |
| 2018/04/13 | 2,502 | 2,546 | 2,453 | 2,505 | 94,500 |
| 2018/04/12 | 2,488 | 2,555 | 2,443 | 2,469 | 173,800 |
| 2018/04/11 | 2,596 | 2,639 | 2,401 | 2,488 | 446,700 |
| 2018/04/10 | 2,615 | 2,749 | 2,589 | 2,636 | 442,400 |
| 2018/04/09 | 2,600 | 2,717 | 2,570 | 2,613 | 545,600 |
| 2018/04/06 | 2,604 | 2,668 | 2,521 | 2,609 | 542,300 |
| 2018/04/05 | 2,517 | 2,750 | 2,481 | 2,646 | 2,496,100 |
| 2018/04/04 | 2,305 | 2,437 | 2,300 | 2,332 | 716,900 |
| 2018/04/03 | 2,191 | 2,307 | 2,181 | 2,255 | 205,100 |
| 2018/04/02 | 2,244 | 2,376 | 2,232 | 2,242 | 408,900 |
| 2018/03/30 | 2,180 | 2,235 | 2,152 | 2,214 | 168,800 |
| 2018/03/29 | 2,228 | 2,229 | 2,132 | 2,150 | 130,300 |
| 2018/03/28 | 2,103 | 2,210 | 2,101 | 2,188 | 143,700 |
| 2018/03/27 | 2,240 | 2,244 | 2,135 | 2,140 | 215,500 |
| 2018/03/26 | 2,029 | 2,122 | 1,980 | 2,113 | 156,500 |
| 2018/03/23 | 2,000 | 2,088 | 1,972 | 2,072 | 284,600 |
| 2018/03/22 | 2,141 | 2,236 | 2,091 | 2,100 | 297,900 |
| 2018/03/20 | 2,067 | 2,295 | 2,041 | 2,158 | 554,800 |
| 2018/03/19 | 2,265 | 2,274 | 2,019 | 2,078 | 522,900 |
| 2018/03/16 | 2,419 | 2,420 | 2,279 | 2,321 | 929,900 |
| 2018/03/15 | 2,160 | 2,466 | 2,142 | 2,440 | 1,994,700 |
| 2018/03/14 | 2,071 | 2,174 | 2,063 | 2,137 | 226,000 |
| 2018/03/13 | 2,062 | 2,114 | 2,042 | 2,099 | 254,200 |
| 2018/03/12 | 2,170 | 2,270 | 2,069 | 2,128 | 810,300 |
| 2018/03/09 | 2,099 | 2,125 | 2,002 | 2,120 | 421,400 |
| 2018/03/08 | 2,117 | 2,189 | 2,019 | 2,050 | 507,900 |
| 2018/03/07 | 2,150 | 2,202 | 2,050 | 2,093 | 755,600 |
| 2018/03/06 | 1,988 | 2,225 | 1,982 | 2,012 | 1,240,100 |
| 2018/03/05 | 2,127 | 2,145 | 1,868 | 1,868 | 692,100 |
| 2018/03/02 | 2,082 | 2,270 | 2,026 | 2,189 | 1,641,700 |
| 2018/03/01 | 2,164 | 2,488 | 2,115 | 2,182 | 5,129,300 |
| 2018/02/28 | 1,651 | 2,014 | 1,651 | 2,014 | 3,577,800 |
| 2018/02/27 | 1,524 | 1,614 | 1,462 | 1,614 | 657,500 |
| 2018/02/26 | 1,329 | 1,333 | 1,294 | 1,314 | 35,000 |
| 2018/02/23 | 1,297 | 1,305 | 1,278 | 1,299 | 28,000 |
| 2018/02/22 | 1,324 | 1,324 | 1,271 | 1,297 | 33,600 |
| 2018/02/21 | 1,328 | 1,342 | 1,295 | 1,324 | 40,700 |
| 2018/02/20 | 1,328 | 1,335 | 1,291 | 1,319 | 40,000 |
| 2018/02/19 | 1,319 | 1,340 | 1,280 | 1,313 | 39,400 |
| 2018/02/16 | 1,297 | 1,331 | 1,280 | 1,289 | 44,900 |
| 2018/02/15 | 1,232 | 1,270 | 1,199 | 1,245 | 45,200 |
| 2018/02/14 | 1,320 | 1,320 | 1,210 | 1,232 | 55,500 |
| 2018/02/13 | 1,383 | 1,389 | 1,321 | 1,321 | 63,300 |
| 2018/02/09 | 1,320 | 1,387 | 1,317 | 1,372 | 78,700 |
| 2018/02/08 | 1,330 | 1,416 | 1,330 | 1,401 | 51,900 |
| 2018/02/07 | 1,450 | 1,450 | 1,332 | 1,332 | 68,800 |
| 2018/02/06 | 1,346 | 1,371 | 1,231 | 1,330 | 158,000 |
| 2018/02/05 | 1,438 | 1,494 | 1,421 | 1,466 | 77,600 |
| 2018/02/02 | 1,581 | 1,581 | 1,459 | 1,508 | 101,400 |
| 2018/02/01 | 1,565 | 1,565 | 1,500 | 1,529 | 63,500 |
| 2018/01/31 | 1,491 | 1,581 | 1,481 | 1,525 | 123,400 |
| 2018/01/30 | 1,634 | 1,636 | 1,522 | 1,559 | 166,600 |
| 2018/01/29 | 1,650 | 1,745 | 1,620 | 1,640 | 307,900 |
| 2018/01/26 | 1,461 | 1,710 | 1,452 | 1,619 | 486,700 |
| 2018/01/25 | 1,507 | 1,540 | 1,434 | 1,452 | 207,100 |
| 2018/01/24 | 1,469 | 1,542 | 1,469 | 1,506 | 148,900 |
| 2018/01/23 | 1,412 | 1,571 | 1,412 | 1,476 | 391,000 |
| 2018/01/22 | 1,365 | 1,419 | 1,350 | 1,400 | 150,900 |
| 2018/01/19 | 1,358 | 1,400 | 1,323 | 1,335 | 183,500 |
| 2018/01/18 | 1,290 | 1,369 | 1,273 | 1,303 | 212,000 |
| 2018/01/17 | 1,273 | 1,273 | 1,245 | 1,251 | 40,400 |
| 2018/01/16 | 1,265 | 1,310 | 1,253 | 1,279 | 48,000 |
| 2018/01/15 | 1,277 | 1,305 | 1,249 | 1,265 | 80,200 |
| 2018/01/12 | 1,220 | 1,254 | 1,220 | 1,239 | 53,300 |
| 2018/01/11 | 1,221 | 1,247 | 1,213 | 1,218 | 43,400 |
| 2018/01/10 | 1,235 | 1,249 | 1,222 | 1,233 | 53,600 |
| 2018/01/09 | 1,215 | 1,299 | 1,214 | 1,224 | 81,200 |
| 2018/01/05 | 1,200 | 1,209 | 1,178 | 1,195 | 51,000 |
| 2018/01/04 | 1,156 | 1,202 | 1,154 | 1,180 | 62,000 |