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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,203 | 1,203 | 1,170 | 1,181 | 6,900 |
| 2021/12/29 | 1,138 | 1,202 | 1,137 | 1,200 | 30,800 |
| 2021/12/28 | 1,099 | 1,146 | 1,099 | 1,146 | 30,100 |
| 2021/12/27 | 1,115 | 1,116 | 1,092 | 1,095 | 35,500 |
| 2021/12/24 | 1,128 | 1,131 | 1,111 | 1,115 | 23,700 |
| 2021/12/23 | 1,116 | 1,126 | 1,115 | 1,121 | 8,000 |
| 2021/12/22 | 1,117 | 1,136 | 1,117 | 1,121 | 20,000 |
| 2021/12/21 | 1,141 | 1,141 | 1,122 | 1,124 | 17,800 |
| 2021/12/20 | 1,159 | 1,159 | 1,123 | 1,132 | 21,700 |
| 2021/12/17 | 1,132 | 1,163 | 1,132 | 1,159 | 14,400 |
| 2021/12/16 | 1,153 | 1,156 | 1,131 | 1,148 | 12,400 |
| 2021/12/15 | 1,105 | 1,151 | 1,101 | 1,149 | 21,100 |
| 2021/12/14 | 1,110 | 1,113 | 1,100 | 1,110 | 11,200 |
| 2021/12/13 | 1,131 | 1,141 | 1,100 | 1,113 | 23,300 |
| 2021/12/10 | 1,160 | 1,190 | 1,129 | 1,134 | 25,800 |
| 2021/12/09 | 1,200 | 1,200 | 1,163 | 1,170 | 20,400 |
| 2021/12/08 | 1,199 | 1,201 | 1,187 | 1,196 | 14,800 |
| 2021/12/07 | 1,178 | 1,209 | 1,178 | 1,195 | 12,800 |
| 2021/12/06 | 1,210 | 1,216 | 1,178 | 1,178 | 33,500 |
| 2021/12/03 | 1,124 | 1,211 | 1,124 | 1,210 | 44,000 |
| 2021/12/02 | 1,155 | 1,170 | 1,122 | 1,122 | 30,900 |
| 2021/12/01 | 1,160 | 1,179 | 1,148 | 1,155 | 23,800 |
| 2021/11/30 | 1,211 | 1,225 | 1,160 | 1,160 | 16,100 |
| 2021/11/29 | 1,229 | 1,252 | 1,209 | 1,209 | 14,400 |
| 2021/11/26 | 1,290 | 1,290 | 1,245 | 1,245 | 14,300 |
| 2021/11/25 | 1,251 | 1,271 | 1,250 | 1,264 | 28,500 |
| 2021/11/24 | 1,261 | 1,278 | 1,248 | 1,250 | 7,500 |
| 2021/11/22 | 1,271 | 1,274 | 1,260 | 1,260 | 3,600 |
| 2021/11/19 | 1,264 | 1,275 | 1,264 | 1,270 | 7,300 |
| 2021/11/18 | 1,245 | 1,283 | 1,239 | 1,270 | 15,200 |
| 2021/11/17 | 1,260 | 1,260 | 1,235 | 1,246 | 8,200 |
| 2021/11/16 | 1,250 | 1,260 | 1,250 | 1,260 | 2,900 |
| 2021/11/15 | 1,239 | 1,244 | 1,237 | 1,244 | 2,900 |
| 2021/11/12 | 1,223 | 1,236 | 1,223 | 1,228 | 9,500 |
| 2021/11/11 | 1,241 | 1,241 | 1,217 | 1,232 | 9,400 |
| 2021/11/10 | 1,252 | 1,252 | 1,226 | 1,226 | 9,100 |
| 2021/11/09 | 1,297 | 1,297 | 1,243 | 1,244 | 13,200 |
| 2021/11/08 | 1,290 | 1,308 | 1,273 | 1,281 | 17,500 |
| 2021/11/05 | 1,280 | 1,295 | 1,278 | 1,285 | 7,100 |
| 2021/11/04 | 1,275 | 1,288 | 1,275 | 1,288 | 5,900 |
| 2021/11/02 | 1,277 | 1,277 | 1,270 | 1,271 | 4,600 |
| 2021/11/01 | 1,256 | 1,286 | 1,256 | 1,285 | 6,900 |
| 2021/10/29 | 1,253 | 1,253 | 1,243 | 1,249 | 3,200 |
| 2021/10/28 | 1,237 | 1,248 | 1,231 | 1,241 | 13,100 |
| 2021/10/27 | 1,252 | 1,252 | 1,242 | 1,243 | 2,300 |
| 2021/10/26 | 1,266 | 1,266 | 1,240 | 1,256 | 8,500 |
| 2021/10/25 | 1,257 | 1,261 | 1,256 | 1,256 | 3,100 |
| 2021/10/22 | 1,259 | 1,268 | 1,256 | 1,256 | 6,700 |
| 2021/10/21 | 1,270 | 1,275 | 1,260 | 1,263 | 9,200 |
| 2021/10/20 | 1,250 | 1,265 | 1,250 | 1,265 | 5,600 |
| 2021/10/19 | 1,230 | 1,250 | 1,230 | 1,250 | 2,700 |
| 2021/10/18 | 1,221 | 1,243 | 1,220 | 1,237 | 7,200 |
| 2021/10/15 | 1,213 | 1,220 | 1,210 | 1,218 | 6,000 |
| 2021/10/14 | 1,211 | 1,220 | 1,211 | 1,213 | 4,800 |
| 2021/10/13 | 1,225 | 1,228 | 1,211 | 1,213 | 7,200 |
| 2021/10/12 | 1,239 | 1,239 | 1,224 | 1,225 | 6,800 |
| 2021/10/11 | 1,247 | 1,247 | 1,233 | 1,234 | 3,900 |
| 2021/10/08 | 1,219 | 1,247 | 1,219 | 1,247 | 4,000 |
| 2021/10/07 | 1,215 | 1,231 | 1,215 | 1,216 | 7,000 |
| 2021/10/06 | 1,245 | 1,258 | 1,209 | 1,215 | 7,300 |
| 2021/10/05 | 1,262 | 1,283 | 1,230 | 1,232 | 10,600 |
| 2021/10/04 | 1,297 | 1,297 | 1,277 | 1,280 | 3,400 |
| 2021/10/01 | 1,291 | 1,295 | 1,263 | 1,263 | 13,500 |
| 2021/09/30 | 1,296 | 1,305 | 1,296 | 1,296 | 4,800 |
| 2021/09/29 | 1,302 | 1,323 | 1,298 | 1,298 | 16,500 |
| 2021/09/28 | 1,319 | 1,320 | 1,298 | 1,320 | 10,800 |
| 2021/09/27 | 1,339 | 1,349 | 1,315 | 1,318 | 7,500 |
| 2021/09/24 | 1,335 | 1,341 | 1,330 | 1,339 | 5,500 |
| 2021/09/22 | 1,322 | 1,323 | 1,315 | 1,315 | 8,200 |
| 2021/09/21 | 1,331 | 1,332 | 1,318 | 1,332 | 3,400 |
| 2021/09/17 | 1,343 | 1,360 | 1,342 | 1,343 | 8,600 |
| 2021/09/16 | 1,355 | 1,355 | 1,320 | 1,343 | 12,400 |
| 2021/09/15 | 1,377 | 1,377 | 1,356 | 1,361 | 7,200 |
| 2021/09/14 | 1,351 | 1,379 | 1,351 | 1,379 | 11,500 |
| 2021/09/13 | 1,314 | 1,347 | 1,311 | 1,347 | 9,200 |
| 2021/09/10 | 1,317 | 1,325 | 1,310 | 1,324 | 11,200 |
| 2021/09/09 | 1,316 | 1,317 | 1,310 | 1,315 | 4,100 |
| 2021/09/08 | 1,333 | 1,334 | 1,320 | 1,320 | 7,200 |
| 2021/09/07 | 1,326 | 1,328 | 1,321 | 1,322 | 7,100 |
| 2021/09/06 | 1,332 | 1,339 | 1,331 | 1,331 | 5,200 |
| 2021/09/03 | 1,320 | 1,346 | 1,320 | 1,331 | 7,700 |
| 2021/09/02 | 1,339 | 1,339 | 1,326 | 1,327 | 4,300 |
| 2021/09/01 | 1,329 | 1,343 | 1,323 | 1,341 | 9,200 |
| 2021/08/31 | 1,320 | 1,331 | 1,318 | 1,324 | 4,200 |
| 2021/08/30 | 1,318 | 1,327 | 1,306 | 1,327 | 5,300 |
| 2021/08/27 | 1,300 | 1,319 | 1,295 | 1,315 | 3,200 |
| 2021/08/26 | 1,286 | 1,299 | 1,286 | 1,299 | 3,600 |
| 2021/08/25 | 1,270 | 1,290 | 1,270 | 1,286 | 3,300 |
| 2021/08/24 | 1,266 | 1,270 | 1,251 | 1,270 | 7,200 |
| 2021/08/23 | 1,236 | 1,252 | 1,236 | 1,246 | 6,400 |
| 2021/08/20 | 1,261 | 1,261 | 1,230 | 1,236 | 8,300 |
| 2021/08/19 | 1,264 | 1,279 | 1,261 | 1,264 | 4,100 |
| 2021/08/18 | 1,275 | 1,278 | 1,259 | 1,265 | 12,500 |
| 2021/08/17 | 1,285 | 1,294 | 1,275 | 1,275 | 7,200 |
| 2021/08/16 | 1,317 | 1,317 | 1,279 | 1,282 | 12,000 |
| 2021/08/13 | 1,326 | 1,326 | 1,303 | 1,306 | 6,300 |
| 2021/08/12 | 1,332 | 1,332 | 1,303 | 1,303 | 6,600 |
| 2021/08/11 | 1,321 | 1,330 | 1,321 | 1,327 | 2,300 |
| 2021/08/10 | 1,370 | 1,379 | 1,316 | 1,320 | 19,100 |
| 2021/08/06 | 1,424 | 1,424 | 1,353 | 1,362 | 18,400 |
| 2021/08/05 | 1,386 | 1,392 | 1,351 | 1,351 | 7,700 |
| 2021/08/04 | 1,404 | 1,414 | 1,385 | 1,385 | 4,300 |
| 2021/08/03 | 1,448 | 1,448 | 1,404 | 1,404 | 8,200 |
| 2021/08/02 | 1,420 | 1,450 | 1,415 | 1,450 | 14,100 |
| 2021/07/30 | 1,389 | 1,419 | 1,384 | 1,410 | 14,600 |
| 2021/07/29 | 1,358 | 1,424 | 1,345 | 1,400 | 33,400 |
| 2021/07/28 | 1,368 | 1,370 | 1,343 | 1,357 | 21,000 |
| 2021/07/27 | 1,381 | 1,381 | 1,368 | 1,376 | 6,400 |
| 2021/07/26 | 1,385 | 1,391 | 1,368 | 1,368 | 10,100 |
| 2021/07/21 | 1,390 | 1,390 | 1,364 | 1,377 | 11,800 |
| 2021/07/20 | 1,398 | 1,398 | 1,375 | 1,378 | 8,900 |
| 2021/07/19 | 1,469 | 1,469 | 1,374 | 1,402 | 18,900 |
| 2021/07/16 | 1,440 | 1,463 | 1,440 | 1,448 | 7,500 |
| 2021/07/15 | 1,509 | 1,509 | 1,438 | 1,462 | 10,200 |
| 2021/07/14 | 1,488 | 1,503 | 1,452 | 1,503 | 12,600 |
| 2021/07/13 | 1,460 | 1,488 | 1,456 | 1,488 | 11,800 |
| 2021/07/12 | 1,470 | 1,470 | 1,445 | 1,460 | 9,900 |
| 2021/07/09 | 1,416 | 1,430 | 1,400 | 1,421 | 11,900 |
| 2021/07/08 | 1,464 | 1,464 | 1,416 | 1,416 | 25,200 |
| 2021/07/07 | 1,453 | 1,490 | 1,453 | 1,463 | 9,300 |
| 2021/07/06 | 1,492 | 1,500 | 1,420 | 1,466 | 24,100 |
| 2021/07/05 | 1,501 | 1,507 | 1,492 | 1,492 | 3,800 |
| 2021/07/02 | 1,506 | 1,517 | 1,499 | 1,516 | 3,700 |
| 2021/07/01 | 1,507 | 1,507 | 1,486 | 1,486 | 7,600 |
| 2021/06/30 | 1,516 | 1,527 | 1,504 | 1,507 | 5,300 |
| 2021/06/29 | 1,547 | 1,547 | 1,516 | 1,516 | 3,000 |
| 2021/06/28 | 1,502 | 1,522 | 1,502 | 1,520 | 4,800 |
| 2021/06/25 | 1,503 | 1,515 | 1,503 | 1,514 | 5,000 |
| 2021/06/24 | 1,501 | 1,519 | 1,501 | 1,501 | 2,800 |
| 2021/06/23 | 1,501 | 1,508 | 1,495 | 1,501 | 5,000 |
| 2021/06/22 | 1,507 | 1,511 | 1,499 | 1,503 | 4,700 |
| 2021/06/21 | 1,546 | 1,548 | 1,495 | 1,496 | 19,000 |
| 2021/06/18 | 1,567 | 1,567 | 1,553 | 1,559 | 4,900 |
| 2021/06/17 | 1,585 | 1,586 | 1,566 | 1,572 | 5,700 |
| 2021/06/16 | 1,554 | 1,575 | 1,554 | 1,575 | 4,900 |
| 2021/06/15 | 1,550 | 1,550 | 1,545 | 1,545 | 4,400 |
| 2021/06/14 | 1,540 | 1,550 | 1,532 | 1,549 | 4,100 |
| 2021/06/11 | 1,547 | 1,547 | 1,537 | 1,540 | 5,300 |
| 2021/06/10 | 1,538 | 1,538 | 1,536 | 1,537 | 2,300 |
| 2021/06/09 | 1,537 | 1,544 | 1,537 | 1,538 | 3,000 |
| 2021/06/08 | 1,549 | 1,549 | 1,530 | 1,537 | 2,600 |
| 2021/06/07 | 1,525 | 1,544 | 1,525 | 1,533 | 5,200 |
| 2021/06/04 | 1,540 | 1,540 | 1,523 | 1,525 | 4,200 |
| 2021/06/03 | 1,510 | 1,538 | 1,510 | 1,538 | 8,100 |
| 2021/06/02 | 1,507 | 1,515 | 1,501 | 1,510 | 6,000 |
| 2021/06/01 | 1,501 | 1,503 | 1,499 | 1,501 | 3,800 |
| 2021/05/31 | 1,496 | 1,504 | 1,496 | 1,501 | 2,300 |
| 2021/05/28 | 1,505 | 1,506 | 1,495 | 1,500 | 4,200 |
| 2021/05/27 | 1,494 | 1,503 | 1,493 | 1,499 | 3,300 |
| 2021/05/26 | 1,500 | 1,502 | 1,492 | 1,492 | 4,900 |
| 2021/05/25 | 1,517 | 1,517 | 1,499 | 1,504 | 4,800 |
| 2021/05/24 | 1,512 | 1,512 | 1,499 | 1,512 | 6,400 |
| 2021/05/21 | 1,488 | 1,514 | 1,488 | 1,504 | 7,300 |
| 2021/05/20 | 1,488 | 1,496 | 1,488 | 1,488 | 1,800 |
| 2021/05/19 | 1,501 | 1,504 | 1,487 | 1,487 | 6,300 |
| 2021/05/18 | 1,485 | 1,502 | 1,484 | 1,501 | 4,800 |
| 2021/05/17 | 1,517 | 1,519 | 1,485 | 1,485 | 6,400 |
| 2021/05/14 | 1,495 | 1,509 | 1,495 | 1,495 | 4,900 |
| 2021/05/13 | 1,492 | 1,505 | 1,488 | 1,488 | 5,000 |
| 2021/05/12 | 1,549 | 1,549 | 1,494 | 1,521 | 10,900 |
| 2021/05/11 | 1,562 | 1,563 | 1,525 | 1,525 | 13,100 |
| 2021/05/10 | 1,510 | 1,550 | 1,510 | 1,550 | 6,800 |
| 2021/05/07 | 1,505 | 1,519 | 1,505 | 1,511 | 3,500 |
| 2021/05/06 | 1,503 | 1,512 | 1,502 | 1,505 | 3,200 |
| 2021/04/30 | 1,502 | 1,515 | 1,494 | 1,504 | 6,400 |
| 2021/04/28 | 1,521 | 1,527 | 1,501 | 1,501 | 9,000 |
| 2021/04/27 | 1,529 | 1,540 | 1,519 | 1,536 | 7,400 |
| 2021/04/26 | 1,520 | 1,531 | 1,505 | 1,526 | 4,700 |
| 2021/04/23 | 1,573 | 1,573 | 1,507 | 1,520 | 16,300 |
| 2021/04/22 | 1,509 | 1,515 | 1,498 | 1,511 | 4,500 |
| 2021/04/21 | 1,522 | 1,522 | 1,489 | 1,495 | 21,700 |
| 2021/04/20 | 1,532 | 1,539 | 1,520 | 1,530 | 12,200 |
| 2021/04/19 | 1,532 | 1,537 | 1,531 | 1,536 | 5,500 |
| 2021/04/16 | 1,539 | 1,554 | 1,539 | 1,542 | 2,900 |
| 2021/04/15 | 1,543 | 1,551 | 1,538 | 1,551 | 6,800 |
| 2021/04/14 | 1,542 | 1,554 | 1,541 | 1,548 | 5,300 |
| 2021/04/13 | 1,574 | 1,574 | 1,541 | 1,541 | 10,100 |
| 2021/04/12 | 1,571 | 1,571 | 1,554 | 1,562 | 2,900 |
| 2021/04/09 | 1,546 | 1,571 | 1,546 | 1,571 | 10,000 |
| 2021/04/08 | 1,562 | 1,569 | 1,543 | 1,548 | 13,600 |
| 2021/04/07 | 1,585 | 1,585 | 1,555 | 1,580 | 6,900 |
| 2021/04/06 | 1,588 | 1,592 | 1,557 | 1,558 | 14,800 |
| 2021/04/05 | 1,597 | 1,597 | 1,577 | 1,588 | 4,700 |
| 2021/04/02 | 1,604 | 1,607 | 1,593 | 1,597 | 7,100 |
| 2021/04/01 | 1,573 | 1,600 | 1,573 | 1,590 | 7,100 |
| 2021/03/31 | 1,594 | 1,594 | 1,575 | 1,576 | 8,300 |
| 2021/03/30 | 1,569 | 1,601 | 1,569 | 1,585 | 6,500 |
| 2021/03/29 | 1,583 | 1,607 | 1,575 | 1,591 | 15,200 |
| 2021/03/26 | 1,587 | 1,598 | 1,575 | 1,580 | 7,400 |
| 2021/03/25 | 1,595 | 1,599 | 1,550 | 1,590 | 13,800 |
| 2021/03/24 | 1,576 | 1,581 | 1,555 | 1,555 | 13,100 |
| 2021/03/23 | 1,637 | 1,637 | 1,590 | 1,590 | 12,000 |
| 2021/03/22 | 1,624 | 1,637 | 1,605 | 1,637 | 9,500 |
| 2021/03/19 | 1,640 | 1,640 | 1,614 | 1,640 | 10,700 |
| 2021/03/18 | 1,616 | 1,640 | 1,615 | 1,634 | 16,300 |
| 2021/03/17 | 1,585 | 1,616 | 1,580 | 1,616 | 11,800 |
| 2021/03/16 | 1,603 | 1,603 | 1,582 | 1,592 | 9,500 |
| 2021/03/15 | 1,599 | 1,599 | 1,585 | 1,593 | 8,700 |
| 2021/03/12 | 1,585 | 1,608 | 1,585 | 1,595 | 16,900 |
| 2021/03/11 | 1,523 | 1,594 | 1,523 | 1,585 | 15,400 |
| 2021/03/10 | 1,511 | 1,548 | 1,511 | 1,531 | 12,100 |
| 2021/03/09 | 1,525 | 1,539 | 1,509 | 1,535 | 13,400 |
| 2021/03/08 | 1,533 | 1,552 | 1,520 | 1,522 | 10,700 |
| 2021/03/05 | 1,521 | 1,540 | 1,498 | 1,533 | 23,400 |
| 2021/03/04 | 1,513 | 1,538 | 1,513 | 1,538 | 12,900 |
| 2021/03/03 | 1,540 | 1,541 | 1,512 | 1,535 | 22,000 |
| 2021/03/02 | 1,566 | 1,582 | 1,541 | 1,547 | 14,800 |
| 2021/03/01 | 1,536 | 1,570 | 1,530 | 1,566 | 13,900 |
| 2021/02/26 | 1,527 | 1,554 | 1,522 | 1,536 | 21,500 |
| 2021/02/25 | 1,565 | 1,574 | 1,550 | 1,564 | 11,400 |
| 2021/02/24 | 1,576 | 1,600 | 1,555 | 1,559 | 19,600 |
| 2021/02/22 | 1,587 | 1,604 | 1,587 | 1,589 | 13,400 |
| 2021/02/19 | 1,605 | 1,605 | 1,582 | 1,594 | 16,900 |
| 2021/02/18 | 1,630 | 1,630 | 1,604 | 1,605 | 29,400 |
| 2021/02/17 | 1,637 | 1,643 | 1,629 | 1,631 | 12,000 |
| 2021/02/16 | 1,649 | 1,654 | 1,630 | 1,646 | 14,300 |
| 2021/02/15 | 1,665 | 1,665 | 1,648 | 1,649 | 17,900 |
| 2021/02/12 | 1,678 | 1,699 | 1,667 | 1,667 | 13,500 |
| 2021/02/10 | 1,699 | 1,699 | 1,675 | 1,678 | 13,700 |
| 2021/02/09 | 1,712 | 1,712 | 1,673 | 1,685 | 29,100 |
| 2021/02/08 | 1,712 | 1,747 | 1,685 | 1,740 | 33,500 |
| 2021/02/05 | 1,674 | 1,687 | 1,670 | 1,685 | 9,000 |
| 2021/02/04 | 1,685 | 1,685 | 1,664 | 1,674 | 8,200 |
| 2021/02/03 | 1,689 | 1,689 | 1,667 | 1,681 | 8,100 |
| 2021/02/02 | 1,696 | 1,696 | 1,652 | 1,670 | 5,800 |
| 2021/02/01 | 1,638 | 1,675 | 1,613 | 1,667 | 15,800 |
| 2021/01/29 | 1,672 | 1,680 | 1,641 | 1,650 | 18,500 |
| 2021/01/28 | 1,695 | 1,695 | 1,669 | 1,677 | 13,100 |
| 2021/01/27 | 1,705 | 1,710 | 1,698 | 1,702 | 7,200 |
| 2021/01/26 | 1,705 | 1,705 | 1,689 | 1,705 | 5,700 |
| 2021/01/25 | 1,690 | 1,710 | 1,690 | 1,705 | 9,500 |
| 2021/01/22 | 1,694 | 1,703 | 1,676 | 1,693 | 10,800 |
| 2021/01/21 | 1,676 | 1,711 | 1,676 | 1,710 | 17,700 |
| 2021/01/20 | 1,685 | 1,689 | 1,651 | 1,676 | 13,100 |
| 2021/01/19 | 1,680 | 1,697 | 1,679 | 1,685 | 10,900 |
| 2021/01/18 | 1,665 | 1,700 | 1,652 | 1,696 | 14,500 |
| 2021/01/15 | 1,696 | 1,696 | 1,656 | 1,682 | 18,000 |
| 2021/01/14 | 1,682 | 1,710 | 1,680 | 1,694 | 17,300 |
| 2021/01/13 | 1,661 | 1,697 | 1,661 | 1,682 | 12,900 |
| 2021/01/12 | 1,649 | 1,680 | 1,625 | 1,674 | 15,700 |
| 2021/01/08 | 1,613 | 1,640 | 1,613 | 1,640 | 13,400 |
| 2021/01/07 | 1,637 | 1,637 | 1,621 | 1,626 | 17,300 |
| 2021/01/06 | 1,631 | 1,645 | 1,624 | 1,638 | 8,800 |
| 2021/01/05 | 1,640 | 1,640 | 1,616 | 1,630 | 9,600 |
| 2021/01/04 | 1,670 | 1,670 | 1,613 | 1,645 | 22,500 |