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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,532 | 1,541 | 1,509 | 1,538 | 18,400 |
| 2022/12/29 | 1,477 | 1,507 | 1,470 | 1,507 | 10,200 |
| 2022/12/28 | 1,433 | 1,462 | 1,427 | 1,462 | 3,400 |
| 2022/12/27 | 1,430 | 1,433 | 1,420 | 1,433 | 2,000 |
| 2022/12/26 | 1,440 | 1,440 | 1,410 | 1,422 | 3,400 |
| 2022/12/23 | 1,427 | 1,427 | 1,415 | 1,421 | 5,100 |
| 2022/12/22 | 1,424 | 1,440 | 1,414 | 1,435 | 2,800 |
| 2022/12/21 | 1,409 | 1,409 | 1,382 | 1,405 | 10,600 |
| 2022/12/20 | 1,428 | 1,461 | 1,400 | 1,416 | 17,000 |
| 2022/12/19 | 1,454 | 1,469 | 1,428 | 1,428 | 6,900 |
| 2022/12/16 | 1,466 | 1,479 | 1,465 | 1,473 | 3,100 |
| 2022/12/15 | 1,470 | 1,470 | 1,450 | 1,453 | 3,100 |
| 2022/12/14 | 1,452 | 1,467 | 1,450 | 1,461 | 9,100 |
| 2022/12/13 | 1,495 | 1,495 | 1,462 | 1,462 | 4,700 |
| 2022/12/12 | 1,487 | 1,505 | 1,483 | 1,495 | 5,500 |
| 2022/12/09 | 1,488 | 1,507 | 1,488 | 1,488 | 3,100 |
| 2022/12/08 | 1,501 | 1,518 | 1,488 | 1,495 | 5,000 |
| 2022/12/07 | 1,504 | 1,513 | 1,480 | 1,502 | 8,800 |
| 2022/12/06 | 1,556 | 1,558 | 1,500 | 1,501 | 9,000 |
| 2022/12/05 | 1,543 | 1,583 | 1,543 | 1,573 | 7,100 |
| 2022/12/02 | 1,549 | 1,566 | 1,519 | 1,554 | 11,500 |
| 2022/12/01 | 1,567 | 1,585 | 1,529 | 1,549 | 9,800 |
| 2022/11/30 | 1,620 | 1,621 | 1,567 | 1,567 | 8,500 |
| 2022/11/29 | 1,657 | 1,665 | 1,605 | 1,615 | 15,600 |
| 2022/11/28 | 1,665 | 1,665 | 1,618 | 1,646 | 7,500 |
| 2022/11/25 | 1,600 | 1,649 | 1,587 | 1,640 | 24,900 |
| 2022/11/24 | 1,587 | 1,595 | 1,576 | 1,590 | 15,200 |
| 2022/11/22 | 1,545 | 1,577 | 1,544 | 1,571 | 19,900 |
| 2022/11/21 | 1,547 | 1,547 | 1,517 | 1,517 | 8,700 |
| 2022/11/18 | 1,490 | 1,526 | 1,490 | 1,508 | 20,800 |
| 2022/11/17 | 1,476 | 1,498 | 1,455 | 1,485 | 6,200 |
| 2022/11/16 | 1,473 | 1,480 | 1,465 | 1,476 | 3,600 |
| 2022/11/15 | 1,470 | 1,473 | 1,453 | 1,473 | 2,200 |
| 2022/11/14 | 1,434 | 1,453 | 1,413 | 1,447 | 6,200 |
| 2022/11/11 | 1,431 | 1,431 | 1,401 | 1,419 | 8,300 |
| 2022/11/10 | 1,418 | 1,421 | 1,401 | 1,401 | 8,000 |
| 2022/11/09 | 1,410 | 1,435 | 1,409 | 1,417 | 13,200 |
| 2022/11/08 | 1,479 | 1,482 | 1,442 | 1,442 | 15,100 |
| 2022/11/07 | 1,451 | 1,478 | 1,442 | 1,476 | 16,000 |
| 2022/11/04 | 1,456 | 1,456 | 1,448 | 1,451 | 1,800 |
| 2022/11/02 | 1,472 | 1,472 | 1,455 | 1,456 | 2,900 |
| 2022/11/01 | 1,452 | 1,479 | 1,450 | 1,470 | 4,500 |
| 2022/10/31 | 1,414 | 1,443 | 1,408 | 1,443 | 7,000 |
| 2022/10/28 | 1,450 | 1,462 | 1,402 | 1,414 | 24,600 |
| 2022/10/27 | 1,443 | 1,465 | 1,424 | 1,450 | 7,500 |
| 2022/10/26 | 1,474 | 1,474 | 1,433 | 1,434 | 6,200 |
| 2022/10/25 | 1,487 | 1,497 | 1,469 | 1,475 | 9,500 |
| 2022/10/24 | 1,454 | 1,475 | 1,438 | 1,473 | 6,000 |
| 2022/10/21 | 1,444 | 1,444 | 1,424 | 1,424 | 2,100 |
| 2022/10/20 | 1,442 | 1,442 | 1,419 | 1,430 | 5,900 |
| 2022/10/19 | 1,448 | 1,458 | 1,427 | 1,427 | 8,500 |
| 2022/10/18 | 1,450 | 1,487 | 1,449 | 1,451 | 16,500 |
| 2022/10/17 | 1,407 | 1,449 | 1,384 | 1,449 | 13,200 |
| 2022/10/14 | 1,420 | 1,447 | 1,408 | 1,418 | 28,600 |
| 2022/10/13 | 1,372 | 1,413 | 1,365 | 1,398 | 32,300 |
| 2022/10/12 | 1,374 | 1,374 | 1,341 | 1,368 | 1,500 |
| 2022/10/11 | 1,339 | 1,375 | 1,339 | 1,369 | 10,600 |
| 2022/10/07 | 1,363 | 1,374 | 1,361 | 1,369 | 8,500 |
| 2022/10/06 | 1,370 | 1,380 | 1,367 | 1,370 | 5,800 |
| 2022/10/05 | 1,372 | 1,380 | 1,350 | 1,370 | 9,400 |
| 2022/10/04 | 1,320 | 1,360 | 1,319 | 1,360 | 14,600 |
| 2022/10/03 | 1,320 | 1,338 | 1,287 | 1,320 | 6,800 |
| 2022/09/30 | 1,271 | 1,334 | 1,270 | 1,324 | 18,200 |
| 2022/09/29 | 1,281 | 1,290 | 1,270 | 1,278 | 6,400 |
| 2022/09/28 | 1,283 | 1,283 | 1,246 | 1,282 | 13,200 |
| 2022/09/27 | 1,289 | 1,305 | 1,273 | 1,289 | 5,200 |
| 2022/09/26 | 1,299 | 1,309 | 1,275 | 1,303 | 8,900 |
| 2022/09/22 | 1,342 | 1,346 | 1,317 | 1,326 | 10,900 |
| 2022/09/21 | 1,356 | 1,356 | 1,311 | 1,345 | 12,400 |
| 2022/09/20 | 1,356 | 1,380 | 1,318 | 1,373 | 20,400 |
| 2022/09/16 | 1,335 | 1,354 | 1,307 | 1,336 | 11,400 |
| 2022/09/15 | 1,341 | 1,350 | 1,325 | 1,336 | 4,500 |
| 2022/09/14 | 1,331 | 1,351 | 1,329 | 1,341 | 6,600 |
| 2022/09/13 | 1,335 | 1,359 | 1,330 | 1,344 | 6,100 |
| 2022/09/12 | 1,350 | 1,373 | 1,338 | 1,355 | 12,300 |
| 2022/09/09 | 1,390 | 1,390 | 1,333 | 1,364 | 19,200 |
| 2022/09/08 | 1,383 | 1,385 | 1,351 | 1,385 | 18,300 |
| 2022/09/07 | 1,350 | 1,378 | 1,338 | 1,378 | 33,500 |
| 2022/09/06 | 1,278 | 1,349 | 1,278 | 1,347 | 22,900 |
| 2022/09/05 | 1,260 | 1,293 | 1,260 | 1,289 | 15,700 |
| 2022/09/02 | 1,245 | 1,270 | 1,228 | 1,262 | 13,600 |
| 2022/09/01 | 1,254 | 1,278 | 1,245 | 1,257 | 6,400 |
| 2022/08/31 | 1,265 | 1,283 | 1,253 | 1,270 | 11,600 |
| 2022/08/30 | 1,257 | 1,281 | 1,257 | 1,281 | 9,100 |
| 2022/08/29 | 1,241 | 1,265 | 1,241 | 1,261 | 4,200 |
| 2022/08/26 | 1,246 | 1,278 | 1,246 | 1,277 | 5,700 |
| 2022/08/25 | 1,227 | 1,261 | 1,225 | 1,256 | 20,000 |
| 2022/08/24 | 1,193 | 1,221 | 1,192 | 1,211 | 10,100 |
| 2022/08/23 | 1,202 | 1,206 | 1,193 | 1,201 | 3,600 |
| 2022/08/22 | 1,208 | 1,221 | 1,198 | 1,219 | 5,800 |
| 2022/08/19 | 1,243 | 1,243 | 1,215 | 1,220 | 3,400 |
| 2022/08/18 | 1,225 | 1,236 | 1,211 | 1,230 | 5,900 |
| 2022/08/17 | 1,239 | 1,257 | 1,220 | 1,228 | 18,800 |
| 2022/08/16 | 1,226 | 1,242 | 1,213 | 1,225 | 5,200 |
| 2022/08/15 | 1,246 | 1,252 | 1,214 | 1,226 | 6,700 |
| 2022/08/12 | 1,202 | 1,244 | 1,202 | 1,244 | 13,300 |
| 2022/08/10 | 1,200 | 1,216 | 1,178 | 1,202 | 8,700 |
| 2022/08/09 | 1,239 | 1,239 | 1,195 | 1,199 | 18,300 |
| 2022/08/08 | 1,308 | 1,308 | 1,227 | 1,239 | 22,400 |
| 2022/08/05 | 1,300 | 1,351 | 1,290 | 1,308 | 57,100 |
| 2022/08/04 | 1,253 | 1,284 | 1,237 | 1,284 | 8,600 |
| 2022/08/03 | 1,247 | 1,253 | 1,221 | 1,235 | 10,800 |
| 2022/08/02 | 1,269 | 1,270 | 1,248 | 1,248 | 7,200 |
| 2022/08/01 | 1,244 | 1,279 | 1,239 | 1,269 | 9,800 |
| 2022/07/29 | 1,228 | 1,253 | 1,228 | 1,230 | 13,300 |
| 2022/07/28 | 1,284 | 1,292 | 1,241 | 1,270 | 18,000 |
| 2022/07/27 | 1,321 | 1,321 | 1,285 | 1,288 | 9,900 |
| 2022/07/26 | 1,355 | 1,355 | 1,321 | 1,321 | 5,600 |
| 2022/07/25 | 1,378 | 1,378 | 1,352 | 1,378 | 8,900 |
| 2022/07/22 | 1,333 | 1,368 | 1,323 | 1,368 | 18,100 |
| 2022/07/21 | 1,283 | 1,336 | 1,283 | 1,336 | 10,900 |
| 2022/07/20 | 1,292 | 1,295 | 1,281 | 1,294 | 5,100 |
| 2022/07/19 | 1,314 | 1,314 | 1,281 | 1,292 | 7,500 |
| 2022/07/15 | 1,321 | 1,328 | 1,306 | 1,314 | 4,700 |
| 2022/07/14 | 1,313 | 1,340 | 1,300 | 1,320 | 11,100 |
| 2022/07/13 | 1,324 | 1,337 | 1,311 | 1,313 | 3,300 |
| 2022/07/12 | 1,323 | 1,323 | 1,310 | 1,316 | 10,900 |
| 2022/07/11 | 1,323 | 1,344 | 1,310 | 1,339 | 19,300 |
| 2022/07/08 | 1,303 | 1,338 | 1,287 | 1,316 | 18,300 |
| 2022/07/07 | 1,303 | 1,315 | 1,288 | 1,309 | 5,400 |
| 2022/07/06 | 1,306 | 1,327 | 1,289 | 1,303 | 6,900 |
| 2022/07/05 | 1,300 | 1,338 | 1,300 | 1,324 | 6,500 |
| 2022/07/04 | 1,326 | 1,339 | 1,296 | 1,309 | 9,900 |
| 2022/07/01 | 1,332 | 1,359 | 1,290 | 1,314 | 15,400 |
| 2022/06/30 | 1,327 | 1,338 | 1,310 | 1,321 | 11,000 |
| 2022/06/29 | 1,293 | 1,331 | 1,290 | 1,331 | 13,200 |
| 2022/06/28 | 1,312 | 1,324 | 1,277 | 1,318 | 16,200 |
| 2022/06/27 | 1,359 | 1,359 | 1,286 | 1,310 | 12,900 |
| 2022/06/24 | 1,300 | 1,368 | 1,300 | 1,319 | 45,900 |
| 2022/06/23 | 1,249 | 1,285 | 1,238 | 1,285 | 23,600 |
| 2022/06/22 | 1,220 | 1,243 | 1,203 | 1,235 | 14,800 |
| 2022/06/21 | 1,177 | 1,237 | 1,177 | 1,224 | 20,500 |
| 2022/06/20 | 1,152 | 1,180 | 1,137 | 1,166 | 17,000 |
| 2022/06/17 | 1,114 | 1,148 | 1,114 | 1,139 | 12,300 |
| 2022/06/16 | 1,150 | 1,150 | 1,135 | 1,136 | 5,300 |
| 2022/06/15 | 1,147 | 1,178 | 1,124 | 1,139 | 11,100 |
| 2022/06/14 | 1,137 | 1,155 | 1,117 | 1,147 | 7,300 |
| 2022/06/13 | 1,134 | 1,149 | 1,121 | 1,137 | 8,000 |
| 2022/06/10 | 1,123 | 1,178 | 1,123 | 1,151 | 14,300 |
| 2022/06/09 | 1,157 | 1,178 | 1,150 | 1,170 | 11,900 |
| 2022/06/08 | 1,115 | 1,134 | 1,115 | 1,134 | 2,800 |
| 2022/06/07 | 1,132 | 1,132 | 1,119 | 1,119 | 1,200 |
| 2022/06/06 | 1,117 | 1,134 | 1,117 | 1,129 | 5,100 |
| 2022/06/03 | 1,155 | 1,155 | 1,131 | 1,131 | 2,700 |
| 2022/06/02 | 1,170 | 1,178 | 1,155 | 1,155 | 5,500 |
| 2022/06/01 | 1,160 | 1,179 | 1,160 | 1,179 | 6,100 |
| 2022/05/31 | 1,150 | 1,161 | 1,143 | 1,160 | 5,800 |
| 2022/05/30 | 1,083 | 1,150 | 1,083 | 1,150 | 13,900 |
| 2022/05/27 | 1,137 | 1,137 | 1,113 | 1,113 | 5,500 |
| 2022/05/26 | 1,105 | 1,139 | 1,105 | 1,139 | 2,300 |
| 2022/05/25 | 1,117 | 1,117 | 1,093 | 1,110 | 3,900 |
| 2022/05/24 | 1,139 | 1,139 | 1,120 | 1,126 | 5,300 |
| 2022/05/23 | 1,092 | 1,149 | 1,092 | 1,149 | 10,000 |
| 2022/05/20 | 1,068 | 1,097 | 1,059 | 1,092 | 7,700 |
| 2022/05/19 | 1,074 | 1,074 | 1,056 | 1,067 | 12,600 |
| 2022/05/18 | 1,072 | 1,079 | 1,072 | 1,078 | 3,200 |
| 2022/05/17 | 1,083 | 1,083 | 1,054 | 1,069 | 9,100 |
| 2022/05/16 | 1,084 | 1,084 | 1,056 | 1,080 | 6,300 |
| 2022/05/13 | 1,073 | 1,094 | 1,068 | 1,084 | 10,000 |
| 2022/05/12 | 1,122 | 1,123 | 1,070 | 1,076 | 10,900 |
| 2022/05/11 | 1,106 | 1,139 | 1,106 | 1,121 | 5,000 |
| 2022/05/10 | 1,100 | 1,149 | 1,095 | 1,121 | 12,800 |
| 2022/05/09 | 1,130 | 1,140 | 1,109 | 1,109 | 10,200 |
| 2022/05/06 | 1,179 | 1,180 | 1,134 | 1,138 | 11,400 |
| 2022/05/02 | 1,203 | 1,209 | 1,181 | 1,187 | 7,400 |
| 2022/04/28 | 1,200 | 1,210 | 1,190 | 1,210 | 15,300 |
| 2022/04/27 | 1,159 | 1,195 | 1,133 | 1,195 | 15,100 |
| 2022/04/26 | 1,163 | 1,175 | 1,146 | 1,159 | 11,400 |
| 2022/04/25 | 1,175 | 1,175 | 1,155 | 1,163 | 19,000 |
| 2022/04/22 | 1,125 | 1,141 | 1,125 | 1,141 | 3,800 |
| 2022/04/21 | 1,140 | 1,155 | 1,135 | 1,155 | 14,500 |
| 2022/04/20 | 1,113 | 1,140 | 1,109 | 1,134 | 9,100 |
| 2022/04/19 | 1,109 | 1,111 | 1,091 | 1,109 | 5,500 |
| 2022/04/18 | 1,069 | 1,106 | 1,062 | 1,102 | 10,300 |
| 2022/04/15 | 1,090 | 1,091 | 1,068 | 1,069 | 4,800 |
| 2022/04/14 | 1,097 | 1,097 | 1,089 | 1,090 | 4,000 |
| 2022/04/13 | 1,054 | 1,109 | 1,054 | 1,097 | 12,300 |
| 2022/04/12 | 1,025 | 1,060 | 1,025 | 1,060 | 7,100 |
| 2022/04/11 | 1,061 | 1,061 | 1,022 | 1,026 | 12,600 |
| 2022/04/08 | 1,029 | 1,061 | 1,029 | 1,061 | 9,100 |
| 2022/04/07 | 1,088 | 1,088 | 1,020 | 1,028 | 21,000 |
| 2022/04/06 | 1,117 | 1,117 | 1,092 | 1,101 | 7,800 |
| 2022/04/05 | 1,147 | 1,147 | 1,116 | 1,127 | 13,000 |
| 2022/04/04 | 1,114 | 1,147 | 1,114 | 1,137 | 7,100 |
| 2022/04/01 | 1,139 | 1,142 | 1,098 | 1,133 | 12,400 |
| 2022/03/31 | 1,171 | 1,171 | 1,145 | 1,146 | 13,300 |
| 2022/03/30 | 1,122 | 1,175 | 1,122 | 1,171 | 15,900 |
| 2022/03/29 | 1,133 | 1,138 | 1,115 | 1,138 | 9,300 |
| 2022/03/28 | 1,162 | 1,162 | 1,111 | 1,133 | 6,900 |
| 2022/03/25 | 1,164 | 1,164 | 1,121 | 1,142 | 11,200 |
| 2022/03/24 | 1,131 | 1,158 | 1,122 | 1,141 | 16,500 |
| 2022/03/23 | 1,147 | 1,164 | 1,145 | 1,150 | 15,800 |
| 2022/03/22 | 1,150 | 1,150 | 1,114 | 1,141 | 15,100 |
| 2022/03/18 | 1,130 | 1,138 | 1,117 | 1,128 | 13,500 |
| 2022/03/17 | 1,121 | 1,130 | 1,105 | 1,130 | 11,900 |
| 2022/03/16 | 1,113 | 1,128 | 1,096 | 1,121 | 16,000 |
| 2022/03/15 | 1,081 | 1,120 | 1,075 | 1,113 | 14,500 |
| 2022/03/14 | 1,099 | 1,103 | 1,071 | 1,089 | 12,500 |
| 2022/03/11 | 1,048 | 1,089 | 1,039 | 1,089 | 13,600 |
| 2022/03/10 | 1,058 | 1,076 | 1,055 | 1,058 | 14,200 |
| 2022/03/09 | 1,038 | 1,049 | 1,018 | 1,034 | 21,100 |
| 2022/03/08 | 1,021 | 1,062 | 1,019 | 1,038 | 24,200 |
| 2022/03/07 | 1,071 | 1,071 | 1,015 | 1,033 | 17,200 |
| 2022/03/04 | 1,069 | 1,069 | 1,021 | 1,064 | 46,200 |
| 2022/03/03 | 1,077 | 1,079 | 1,033 | 1,044 | 19,300 |
| 2022/03/02 | 1,028 | 1,050 | 995 | 1,047 | 24,300 |
| 2022/03/01 | 999 | 1,037 | 999 | 1,029 | 19,500 |
| 2022/02/28 | 990 | 1,001 | 964 | 996 | 24,000 |
| 2022/02/25 | 948 | 985 | 942 | 979 | 17,700 |
| 2022/02/24 | 942 | 946 | 908 | 924 | 20,700 |
| 2022/02/22 | 936 | 951 | 925 | 942 | 15,300 |
| 2022/02/21 | 967 | 967 | 920 | 938 | 23,600 |
| 2022/02/18 | 973 | 976 | 940 | 968 | 24,600 |
| 2022/02/17 | 1,016 | 1,016 | 973 | 980 | 42,700 |
| 2022/02/16 | 1,040 | 1,040 | 1,012 | 1,016 | 23,900 |
| 2022/02/15 | 1,034 | 1,051 | 1,004 | 1,027 | 18,600 |
| 2022/02/14 | 1,057 | 1,057 | 1,002 | 1,034 | 26,500 |
| 2022/02/10 | 1,108 | 1,165 | 1,087 | 1,087 | 30,700 |
| 2022/02/09 | 1,102 | 1,127 | 1,086 | 1,110 | 13,300 |
| 2022/02/08 | 1,128 | 1,128 | 1,094 | 1,108 | 15,900 |
| 2022/02/07 | 1,088 | 1,113 | 1,081 | 1,089 | 7,000 |
| 2022/02/04 | 1,081 | 1,092 | 1,068 | 1,085 | 8,400 |
| 2022/02/03 | 1,090 | 1,096 | 1,073 | 1,081 | 12,700 |
| 2022/02/02 | 1,088 | 1,105 | 1,075 | 1,099 | 9,900 |
| 2022/02/01 | 1,082 | 1,137 | 1,082 | 1,088 | 16,100 |
| 2022/01/31 | 1,078 | 1,107 | 1,073 | 1,081 | 17,700 |
| 2022/01/28 | 1,087 | 1,109 | 1,063 | 1,072 | 28,000 |
| 2022/01/27 | 1,126 | 1,143 | 1,066 | 1,093 | 42,500 |
| 2022/01/26 | 1,052 | 1,168 | 1,052 | 1,168 | 50,200 |
| 2022/01/25 | 1,135 | 1,152 | 1,028 | 1,052 | 60,800 |
| 2022/01/24 | 1,010 | 1,186 | 1,003 | 1,153 | 123,500 |
| 2022/01/21 | 1,026 | 1,033 | 1,010 | 1,026 | 22,700 |
| 2022/01/20 | 1,024 | 1,054 | 1,024 | 1,037 | 17,700 |
| 2022/01/19 | 1,095 | 1,104 | 1,036 | 1,038 | 19,300 |
| 2022/01/18 | 1,115 | 1,126 | 1,097 | 1,100 | 11,200 |
| 2022/01/17 | 1,131 | 1,135 | 1,116 | 1,119 | 8,500 |
| 2022/01/14 | 1,130 | 1,133 | 1,100 | 1,125 | 14,600 |
| 2022/01/13 | 1,163 | 1,163 | 1,143 | 1,145 | 6,000 |
| 2022/01/12 | 1,144 | 1,180 | 1,144 | 1,179 | 12,400 |
| 2022/01/11 | 1,145 | 1,174 | 1,127 | 1,168 | 19,300 |
| 2022/01/07 | 1,144 | 1,163 | 1,130 | 1,140 | 22,600 |
| 2022/01/06 | 1,154 | 1,161 | 1,133 | 1,142 | 25,800 |
| 2022/01/05 | 1,190 | 1,196 | 1,156 | 1,175 | 23,500 |
| 2022/01/04 | 1,181 | 1,198 | 1,176 | 1,191 | 21,700 |