サイバネットシステム(4312)の株価時系列情報
サイバネットシステム(4312)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 308,001 | 309,000 | 305,001 | 306,999 | 46 |
| 2003/12/29 | 312,000 | 312,000 | 299,001 | 308,001 | 164 |
| 2003/12/26 | 314,001 | 317,001 | 297,999 | 306,999 | 201 |
| 2003/12/25 | 309,000 | 320,001 | 302,001 | 309,000 | 158 |
| 2003/12/24 | 272,001 | 305,001 | 270,000 | 302,001 | 305 |
| 2003/12/22 | 275,001 | 279,999 | 270,999 | 273,999 | 165 |
| 2003/12/19 | 278,001 | 285,999 | 275,001 | 284,001 | 215 |
| 2003/12/18 | 294,999 | 294,999 | 282,000 | 288,999 | 217 |
| 2003/12/17 | 305,001 | 305,001 | 293,001 | 294,999 | 143 |
| 2003/12/16 | 308,001 | 308,001 | 300,000 | 300,000 | 74 |
| 2003/12/15 | 300,999 | 309,000 | 297,000 | 309,000 | 129 |
| 2003/12/12 | 297,000 | 306,000 | 291,999 | 294,999 | 88 |
| 2003/12/11 | 314,001 | 315,999 | 288,999 | 290,001 | 172 |
| 2003/12/10 | 327,000 | 327,000 | 306,000 | 308,001 | 116 |
| 2003/12/09 | 345,999 | 348,999 | 327,999 | 327,999 | 74 |
| 2003/12/08 | 348,999 | 348,999 | 335,001 | 336,999 | 111 |
| 2003/12/05 | 353,001 | 353,001 | 345,999 | 348,000 | 82 |
| 2003/12/04 | 357,999 | 360,000 | 345,000 | 347,001 | 184 |
| 2003/12/03 | 360,000 | 360,000 | 342,999 | 345,000 | 95 |
| 2003/12/02 | 360,999 | 369,000 | 353,001 | 360,000 | 153 |
| 2003/12/01 | 335,001 | 360,000 | 335,001 | 356,001 | 203 |
| 2003/11/28 | 375,000 | 381,999 | 360,000 | 360,000 | 352 |
| 2003/11/27 | 390,000 | 390,000 | 366,000 | 366,999 | 507 |
| 2003/11/26 | 399,999 | 408,999 | 366,000 | 392,001 | 1,407 |
| 2003/11/25 | 0 | 0 | 0 | 0 | 0 |
| 2003/11/25 | 1 -> 3.00 分割 | ||||
| 2003/11/21 | 939,996 | 1,019,997 | 929,997 | 999,999 | 737 |
| 2003/11/20 | 1,070,001 | 1,080,000 | 930,996 | 970,002 | 871 |
| 2003/11/19 | 999,999 | 1,009,998 | 990,000 | 1,009,998 | 484 |
| 2003/11/18 | 826,002 | 929,997 | 810,000 | 909,999 | 265 |
| 2003/11/17 | 882,000 | 889,002 | 857,997 | 865,998 | 376 |
| 2003/11/14 | 980,001 | 982,998 | 954,999 | 957,996 | 247 |
| 2003/11/13 | 929,997 | 989,001 | 929,997 | 970,002 | 461 |
| 2003/11/12 | 884,997 | 925,002 | 867,996 | 919,998 | 518 |
| 2003/11/11 | 949,995 | 949,995 | 853,002 | 864,999 | 813 |
| 2003/11/10 | 1,060,002 | 1,060,002 | 999,000 | 999,999 | 341 |
| 2003/11/07 | 1,019,997 | 1,070,001 | 1,019,997 | 1,060,002 | 316 |
| 2003/11/06 | 1,099,998 | 1,099,998 | 991,998 | 999,999 | 688 |
| 2003/11/05 | 1,039,995 | 1,199,997 | 990,000 | 1,070,001 | 2,558 |
| 2003/11/04 | 1,019,997 | 1,019,997 | 990,999 | 1,019,997 | 1,704 |
| 2003/10/31 | 913,995 | 913,995 | 913,995 | 913,995 | 121 |
| 2003/10/30 | 819,999 | 824,994 | 779,994 | 813,996 | 367 |
| 2003/10/29 | 829,998 | 835,002 | 800,001 | 810,000 | 565 |
| 2003/10/28 | 769,995 | 819,999 | 769,995 | 779,994 | 462 |
| 2003/10/27 | 710,001 | 739,998 | 700,002 | 739,998 | 326 |
| 2003/10/24 | 649,998 | 720,000 | 630,000 | 639,999 | 205 |
| 2003/10/23 | 674,001 | 700,002 | 613,998 | 620,001 | 247 |
| 2003/10/22 | 790,002 | 819,999 | 710,001 | 713,997 | 361 |
| 2003/10/21 | 890,001 | 890,001 | 810,000 | 810,000 | 148 |
| 2003/10/20 | 912,996 | 914,994 | 880,002 | 909,999 | 269 |
| 2003/10/17 | 869,994 | 928,998 | 869,994 | 914,994 | 642 |
| 2003/10/16 | 835,002 | 881,001 | 800,001 | 880,002 | 406 |
| 2003/10/15 | 810,000 | 814,995 | 759,996 | 814,995 | 210 |
| 2003/10/14 | 804,996 | 839,997 | 788,994 | 800,001 | 493 |
| 2003/10/10 | 729,999 | 804,996 | 720,000 | 794,997 | 485 |
| 2003/10/09 | 669,996 | 710,001 | 659,997 | 710,001 | 110 |
| 2003/10/08 | 721,998 | 724,995 | 700,002 | 700,002 | 66 |
| 2003/10/07 | 729,999 | 744,003 | 711,000 | 712,998 | 244 |
| 2003/10/06 | 700,002 | 724,995 | 650,997 | 720,000 | 155 |
| 2003/10/03 | 719,001 | 719,001 | 675,000 | 684,999 | 233 |
| 2003/10/02 | 765,000 | 774,999 | 694,998 | 724,995 | 360 |
| 2003/10/01 | 645,003 | 735,003 | 645,003 | 735,003 | 484 |
| 2003/09/30 | 600,003 | 645,003 | 600,003 | 634,995 | 264 |
| 2003/09/29 | 584,001 | 600,003 | 565,002 | 595,998 | 128 |
| 2003/09/26 | 569,997 | 595,998 | 569,997 | 585,999 | 231 |
| 2003/09/25 | 569,997 | 585,000 | 565,002 | 583,002 | 399 |
| 2003/09/24 | 560,997 | 578,997 | 559,998 | 569,997 | 295 |
| 2003/09/22 | 550,998 | 569,997 | 549,999 | 559,998 | 345 |
| 2003/09/19 | 510,003 | 537,003 | 504,999 | 537,003 | 265 |
| 2003/09/18 | 504,999 | 504,999 | 495,000 | 499,995 | 51 |
| 2003/09/17 | 519,003 | 524,997 | 504,999 | 513,999 | 60 |
| 2003/09/16 | 519,003 | 519,003 | 510,003 | 519,003 | 170 |
| 2003/09/12 | 488,997 | 520,002 | 479,997 | 519,003 | 144 |
| 2003/09/11 | 485,001 | 492,003 | 475,002 | 477,999 | 83 |
| 2003/09/10 | 494,001 | 495,000 | 486,000 | 489,996 | 72 |
| 2003/09/09 | 485,001 | 506,997 | 479,997 | 498,996 | 170 |
| 2003/09/08 | 499,995 | 499,995 | 484,002 | 486,000 | 117 |
| 2003/09/05 | 540,999 | 549,999 | 512,001 | 520,002 | 359 |
| 2003/09/04 | 510,003 | 541,998 | 485,001 | 541,998 | 1,090 |
| 2003/09/03 | 444,996 | 492,003 | 444,996 | 492,003 | 364 |
| 2003/09/02 | 444,996 | 448,002 | 434,997 | 441,999 | 291 |
| 2003/09/01 | 398,997 | 445,995 | 397,998 | 443,997 | 242 |
| 2003/08/29 | 388,998 | 398,997 | 387,999 | 398,997 | 50 |
| 2003/08/28 | 391,995 | 394,002 | 378,000 | 380,997 | 69 |
| 2003/08/27 | 395,001 | 395,001 | 389,997 | 391,995 | 86 |
| 2003/08/26 | 400,995 | 400,995 | 389,997 | 395,001 | 63 |