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 |
|---|---|---|---|---|---|
| 2004/12/30 | 312,000 | 315,999 | 312,000 | 315,000 | 173 |
| 2004/12/29 | 308,001 | 314,001 | 306,000 | 314,001 | 614 |
| 2004/12/28 | 308,001 | 309,999 | 303,999 | 306,999 | 261 |
| 2004/12/27 | 308,001 | 312,999 | 308,001 | 309,000 | 388 |
| 2004/12/24 | 318,000 | 318,000 | 306,999 | 308,001 | 370 |
| 2004/12/22 | 318,000 | 318,000 | 311,001 | 312,999 | 234 |
| 2004/12/21 | 315,999 | 321,999 | 312,999 | 315,999 | 321 |
| 2004/12/20 | 315,999 | 318,000 | 312,999 | 315,999 | 356 |
| 2004/12/17 | 315,000 | 318,000 | 312,000 | 318,000 | 338 |
| 2004/12/16 | 309,999 | 312,999 | 309,000 | 312,000 | 211 |
| 2004/12/15 | 308,001 | 311,001 | 306,999 | 308,001 | 281 |
| 2004/12/14 | 299,001 | 309,000 | 299,001 | 306,000 | 261 |
| 2004/12/13 | 306,999 | 315,000 | 294,999 | 294,999 | 555 |
| 2004/12/10 | 315,999 | 318,999 | 306,000 | 306,000 | 292 |
| 2004/12/09 | 315,999 | 318,999 | 312,999 | 314,001 | 220 |
| 2004/12/08 | 317,001 | 324,000 | 312,999 | 312,999 | 362 |
| 2004/12/07 | 333,000 | 338,001 | 324,000 | 324,000 | 365 |
| 2004/12/06 | 341,001 | 342,000 | 336,000 | 336,999 | 113 |
| 2004/12/03 | 339,000 | 342,999 | 339,000 | 341,001 | 261 |
| 2004/12/02 | 341,001 | 341,001 | 336,000 | 339,000 | 150 |
| 2004/12/01 | 342,000 | 350,001 | 339,000 | 339,000 | 164 |
| 2004/11/30 | 348,000 | 351,999 | 341,001 | 351,999 | 219 |
| 2004/11/29 | 350,001 | 350,001 | 336,999 | 344,001 | 195 |
| 2004/11/26 | 353,001 | 353,001 | 348,000 | 348,999 | 207 |
| 2004/11/25 | 342,000 | 354,999 | 341,001 | 348,000 | 284 |
| 2004/11/24 | 335,001 | 342,000 | 335,001 | 339,999 | 234 |
| 2004/11/22 | 335,001 | 336,999 | 329,001 | 336,999 | 107 |
| 2004/11/19 | 333,999 | 338,001 | 330,000 | 336,000 | 237 |
| 2004/11/18 | 333,000 | 333,999 | 327,000 | 329,001 | 134 |
| 2004/11/17 | 335,001 | 339,000 | 330,999 | 332,001 | 353 |
| 2004/11/16 | 344,001 | 344,001 | 336,000 | 336,000 | 103 |
| 2004/11/15 | 336,999 | 344,001 | 336,000 | 342,999 | 433 |
| 2004/11/12 | 336,999 | 339,999 | 335,001 | 335,001 | 290 |
| 2004/11/11 | 336,000 | 338,001 | 330,000 | 330,999 | 637 |
| 2004/11/10 | 324,999 | 330,000 | 321,999 | 327,999 | 331 |
| 2004/11/09 | 308,001 | 323,001 | 308,001 | 321,000 | 255 |
| 2004/11/08 | 315,000 | 315,000 | 306,000 | 308,001 | 320 |
| 2004/11/05 | 318,999 | 324,000 | 315,000 | 315,999 | 234 |
| 2004/11/04 | 324,999 | 324,999 | 317,001 | 320,001 | 171 |
| 2004/11/02 | 311,001 | 321,999 | 311,001 | 321,999 | 206 |
| 2004/11/01 | 314,001 | 315,999 | 308,001 | 309,999 | 185 |
| 2004/10/29 | 309,000 | 317,001 | 306,999 | 315,000 | 244 |
| 2004/10/28 | 300,000 | 309,000 | 297,000 | 309,000 | 273 |
| 2004/10/27 | 294,999 | 305,001 | 294,999 | 296,001 | 515 |
| 2004/10/26 | 315,999 | 315,999 | 303,000 | 303,999 | 349 |
| 2004/10/25 | 309,999 | 320,001 | 308,001 | 320,001 | 257 |
| 2004/10/22 | 315,000 | 321,999 | 314,001 | 320,001 | 231 |
| 2004/10/21 | 324,999 | 333,999 | 315,000 | 315,000 | 366 |
| 2004/10/20 | 327,999 | 327,999 | 320,001 | 320,001 | 191 |
| 2004/10/19 | 327,999 | 330,999 | 324,999 | 327,999 | 136 |
| 2004/10/18 | 330,999 | 335,001 | 321,999 | 326,001 | 166 |
| 2004/10/15 | 308,001 | 329,001 | 308,001 | 327,000 | 375 |
| 2004/10/14 | 333,000 | 335,001 | 320,001 | 321,000 | 486 |
| 2004/10/13 | 342,999 | 347,001 | 339,999 | 339,999 | 118 |
| 2004/10/12 | 345,000 | 347,001 | 339,000 | 345,999 | 199 |
| 2004/10/08 | 357,999 | 357,999 | 345,999 | 345,999 | 281 |
| 2004/10/07 | 357,000 | 359,001 | 351,999 | 359,001 | 175 |
| 2004/10/06 | 351,999 | 357,999 | 350,001 | 357,000 | 159 |
| 2004/10/05 | 354,999 | 360,000 | 350,001 | 357,000 | 182 |
| 2004/10/04 | 359,001 | 363,000 | 350,001 | 357,999 | 225 |
| 2004/10/01 | 345,999 | 359,001 | 342,999 | 354,000 | 190 |
| 2004/09/30 | 335,001 | 345,999 | 327,999 | 342,999 | 319 |
| 2004/09/29 | 341,001 | 342,999 | 330,000 | 335,001 | 123 |
| 2004/09/28 | 345,000 | 348,000 | 336,000 | 341,001 | 179 |
| 2004/09/27 | 356,001 | 356,001 | 342,999 | 345,999 | 67 |
| 2004/09/24 | 356,001 | 360,000 | 351,000 | 351,999 | 231 |
| 2004/09/22 | 353,001 | 360,000 | 333,000 | 359,001 | 164 |
| 2004/09/21 | 359,001 | 366,000 | 354,000 | 354,000 | 201 |
| 2004/09/17 | 375,000 | 378,000 | 366,000 | 368,001 | 116 |
| 2004/09/16 | 378,999 | 384,000 | 375,000 | 375,999 | 97 |
| 2004/09/15 | 384,000 | 392,001 | 380,001 | 383,001 | 239 |
| 2004/09/14 | 393,999 | 396,000 | 386,001 | 386,001 | 236 |
| 2004/09/13 | 387,000 | 390,000 | 384,000 | 389,001 | 172 |
| 2004/09/10 | 390,000 | 390,000 | 383,001 | 384,999 | 381 |
| 2004/09/09 | 392,001 | 392,001 | 384,999 | 384,999 | 133 |
| 2004/09/08 | 389,001 | 393,000 | 384,000 | 390,000 | 347 |
| 2004/09/07 | 389,001 | 392,001 | 381,999 | 389,001 | 196 |
| 2004/09/06 | 387,999 | 390,000 | 383,001 | 390,000 | 188 |
| 2004/09/03 | 392,001 | 396,000 | 387,000 | 387,000 | 252 |
| 2004/09/02 | 395,001 | 398,001 | 386,001 | 392,001 | 724 |
| 2004/09/01 | 381,000 | 393,999 | 380,001 | 393,999 | 1,403 |
| 2004/08/31 | 405,000 | 405,000 | 380,001 | 386,001 | 3,005 |
| 2004/08/30 | 408,000 | 414,999 | 398,001 | 402,999 | 1,004 |
| 2004/08/27 | 396,000 | 404,001 | 395,001 | 402,999 | 876 |
| 2004/08/26 | 393,000 | 398,001 | 393,000 | 396,999 | 377 |
| 2004/08/25 | 395,001 | 396,000 | 390,000 | 396,000 | 302 |
| 2004/08/24 | 390,000 | 396,999 | 390,000 | 396,000 | 503 |
| 2004/08/23 | 399,999 | 399,999 | 390,000 | 395,001 | 1,524 |
| 2004/08/20 | 383,001 | 387,000 | 372,000 | 387,000 | 484 |
| 2004/08/19 | 360,999 | 384,000 | 360,999 | 384,000 | 1,108 |
| 2004/08/18 | 351,000 | 362,001 | 345,000 | 356,001 | 355 |
| 2004/08/17 | 375,999 | 378,000 | 360,999 | 360,999 | 164 |
| 2004/08/16 | 375,000 | 378,000 | 371,001 | 375,999 | 82 |
| 2004/08/13 | 375,000 | 375,000 | 366,000 | 375,000 | 173 |
| 2004/08/12 | 372,000 | 381,000 | 372,000 | 375,000 | 127 |
| 2004/08/11 | 380,001 | 387,999 | 375,000 | 375,999 | 226 |
| 2004/08/10 | 357,999 | 375,000 | 356,001 | 372,999 | 176 |
| 2004/08/09 | 341,001 | 357,999 | 341,001 | 348,000 | 109 |
| 2004/08/06 | 339,999 | 356,001 | 339,999 | 356,001 | 102 |
| 2004/08/05 | 354,000 | 365,001 | 339,999 | 360,000 | 161 |
| 2004/08/04 | 363,000 | 363,000 | 318,000 | 354,999 | 318 |
| 2004/08/03 | 360,000 | 365,001 | 357,000 | 365,001 | 267 |
| 2004/08/02 | 365,001 | 368,001 | 357,000 | 359,001 | 172 |
| 2004/07/30 | 359,001 | 363,999 | 356,001 | 363,999 | 209 |
| 2004/07/29 | 369,999 | 369,999 | 357,999 | 359,001 | 194 |
| 2004/07/28 | 366,000 | 369,000 | 357,999 | 366,000 | 260 |
| 2004/07/27 | 374,001 | 378,000 | 339,999 | 354,000 | 411 |
| 2004/07/26 | 387,000 | 389,001 | 380,001 | 381,000 | 365 |
| 2004/07/23 | 401,001 | 401,001 | 389,001 | 396,999 | 510 |
| 2004/07/22 | 387,999 | 405,999 | 387,999 | 393,999 | 738 |
| 2004/07/21 | 401,001 | 402,999 | 395,001 | 401,001 | 334 |
| 2004/07/20 | 390,000 | 399,000 | 386,001 | 390,999 | 354 |
| 2004/07/16 | 393,000 | 402,000 | 384,999 | 393,999 | 585 |
| 2004/07/15 | 402,999 | 410,001 | 381,000 | 392,001 | 803 |
| 2004/07/14 | 416,001 | 420,000 | 402,000 | 402,000 | 1,283 |
| 2004/07/13 | 405,000 | 429,000 | 395,001 | 420,999 | 4,298 |
| 2004/07/12 | 393,999 | 399,999 | 393,000 | 395,001 | 622 |
| 2004/07/09 | 390,000 | 393,999 | 387,000 | 390,000 | 511 |
| 2004/07/08 | 399,000 | 402,999 | 381,000 | 384,999 | 780 |
| 2004/07/07 | 369,999 | 393,000 | 366,000 | 390,000 | 667 |
| 2004/07/06 | 380,001 | 386,001 | 372,000 | 381,000 | 599 |
| 2004/07/05 | 390,000 | 390,000 | 375,999 | 381,000 | 519 |
| 2004/07/02 | 384,999 | 393,000 | 384,000 | 384,999 | 739 |
| 2004/07/01 | 410,001 | 411,000 | 392,001 | 395,001 | 1,724 |
| 2004/06/30 | 393,999 | 417,000 | 390,000 | 405,000 | 4,105 |
| 2004/06/29 | 384,000 | 393,999 | 383,001 | 390,000 | 1,233 |
| 2004/06/28 | 384,999 | 387,000 | 378,000 | 381,999 | 1,044 |
| 2004/06/25 | 375,999 | 390,999 | 375,999 | 380,001 | 3,332 |
| 2004/06/24 | 360,000 | 360,999 | 353,001 | 359,001 | 254 |
| 2004/06/23 | 360,000 | 365,001 | 360,000 | 360,999 | 360 |
| 2004/06/22 | 366,999 | 366,999 | 356,001 | 357,000 | 259 |
| 2004/06/21 | 372,999 | 374,001 | 365,001 | 369,999 | 305 |
| 2004/06/18 | 378,999 | 378,999 | 351,000 | 369,999 | 360 |
| 2004/06/17 | 381,000 | 381,000 | 372,000 | 377,001 | 722 |
| 2004/06/16 | 374,001 | 381,999 | 372,999 | 380,001 | 1,676 |
| 2004/06/15 | 351,999 | 375,000 | 351,000 | 375,000 | 1,655 |
| 2004/06/14 | 356,001 | 357,000 | 348,999 | 353,001 | 828 |
| 2004/06/11 | 342,000 | 357,000 | 338,001 | 354,000 | 1,128 |
| 2004/06/10 | 338,001 | 341,001 | 336,000 | 338,001 | 508 |
| 2004/06/09 | 344,001 | 345,000 | 336,999 | 341,001 | 438 |
| 2004/06/08 | 344,001 | 351,999 | 341,001 | 345,000 | 784 |
| 2004/06/07 | 344,001 | 345,000 | 338,001 | 339,000 | 450 |
| 2004/06/04 | 345,000 | 348,000 | 335,001 | 338,001 | 666 |
| 2004/06/03 | 324,999 | 351,999 | 324,999 | 335,001 | 1,206 |
| 2004/06/02 | 321,000 | 324,000 | 315,000 | 315,000 | 184 |
| 2004/06/01 | 315,999 | 321,999 | 315,000 | 320,001 | 156 |
| 2004/05/31 | 320,001 | 321,999 | 314,001 | 320,001 | 75 |
| 2004/05/28 | 320,001 | 324,000 | 315,000 | 318,000 | 158 |
| 2004/05/27 | 323,001 | 324,000 | 315,999 | 321,999 | 157 |
| 2004/05/26 | 326,001 | 332,001 | 318,000 | 323,001 | 209 |
| 2004/05/25 | 327,999 | 327,999 | 317,001 | 318,000 | 223 |
| 2004/05/24 | 339,000 | 339,999 | 333,000 | 333,000 | 205 |
| 2004/05/21 | 330,000 | 336,999 | 326,001 | 336,999 | 255 |
| 2004/05/20 | 324,999 | 339,000 | 321,999 | 326,001 | 362 |
| 2004/05/19 | 311,001 | 335,001 | 311,001 | 324,999 | 373 |
| 2004/05/18 | 281,001 | 309,999 | 281,001 | 300,000 | 466 |
| 2004/05/17 | 309,999 | 309,999 | 270,999 | 297,000 | 625 |
| 2004/05/14 | 336,999 | 336,999 | 306,999 | 321,000 | 351 |
| 2004/05/13 | 332,001 | 348,999 | 324,000 | 336,999 | 735 |
| 2004/05/12 | 302,001 | 330,999 | 300,000 | 330,000 | 1,261 |
| 2004/05/11 | 300,000 | 323,001 | 297,999 | 303,000 | 692 |
| 2004/05/10 | 345,999 | 354,999 | 311,001 | 312,000 | 756 |
| 2004/05/07 | 381,000 | 381,000 | 354,999 | 360,999 | 845 |
| 2004/05/06 | 390,000 | 390,000 | 381,000 | 381,000 | 599 |
| 2004/04/30 | 386,001 | 386,001 | 378,000 | 384,999 | 484 |
| 2004/04/28 | 375,000 | 390,000 | 368,001 | 387,000 | 1,493 |
| 2004/04/27 | 413,001 | 417,999 | 387,999 | 395,001 | 2,180 |
| 2004/04/26 | 390,000 | 426,000 | 390,000 | 426,000 | 3,314 |
| 2004/04/23 | 390,000 | 390,999 | 381,000 | 389,001 | 526 |
| 2004/04/22 | 392,001 | 393,999 | 381,000 | 390,000 | 681 |
| 2004/04/21 | 380,001 | 390,000 | 375,999 | 387,999 | 755 |
| 2004/04/20 | 387,999 | 393,999 | 381,000 | 387,000 | 567 |
| 2004/04/19 | 396,000 | 396,999 | 362,001 | 387,999 | 711 |
| 2004/04/16 | 398,001 | 399,999 | 384,999 | 396,000 | 1,238 |
| 2004/04/15 | 428,001 | 429,000 | 369,000 | 387,999 | 2,767 |
| 2004/04/14 | 381,999 | 419,001 | 378,000 | 408,000 | 5,422 |
| 2004/04/13 | 384,999 | 393,000 | 375,999 | 386,001 | 4,258 |
| 2004/04/12 | 342,000 | 371,001 | 342,000 | 371,001 | 2,496 |
| 2004/04/09 | 339,999 | 351,999 | 333,000 | 347,001 | 1,082 |
| 2004/04/08 | 350,001 | 354,999 | 338,001 | 354,000 | 955 |
| 2004/04/07 | 339,999 | 357,000 | 338,001 | 351,999 | 912 |
| 2004/04/06 | 354,000 | 359,001 | 326,001 | 339,000 | 1,105 |
| 2004/04/05 | 360,000 | 368,001 | 354,000 | 359,001 | 2,145 |
| 2004/04/02 | 350,001 | 354,999 | 339,999 | 350,001 | 3,059 |
| 2004/04/01 | 321,999 | 350,001 | 315,999 | 335,001 | 4,159 |
| 2004/03/31 | 300,999 | 314,001 | 300,000 | 312,000 | 1,019 |
| 2004/03/30 | 303,999 | 305,001 | 299,001 | 300,999 | 415 |
| 2004/03/29 | 293,001 | 305,001 | 290,001 | 300,000 | 465 |
| 2004/03/26 | 294,000 | 297,999 | 288,999 | 290,001 | 337 |
| 2004/03/25 | 297,999 | 299,001 | 291,000 | 294,000 | 451 |
| 2004/03/24 | 303,000 | 303,000 | 294,999 | 299,001 | 356 |
| 2004/03/23 | 297,999 | 302,001 | 297,000 | 300,999 | 513 |
| 2004/03/22 | 300,000 | 303,000 | 297,000 | 297,000 | 277 |
| 2004/03/19 | 297,000 | 306,999 | 296,001 | 300,000 | 414 |
| 2004/03/18 | 309,999 | 309,999 | 296,001 | 296,001 | 712 |
| 2004/03/17 | 308,001 | 314,001 | 303,999 | 306,999 | 667 |
| 2004/03/16 | 312,999 | 312,999 | 303,000 | 303,000 | 810 |
| 2004/03/15 | 306,000 | 315,999 | 303,999 | 315,999 | 1,944 |
| 2004/03/12 | 302,001 | 303,000 | 296,001 | 303,000 | 1,565 |
| 2004/03/11 | 290,001 | 294,999 | 287,001 | 293,001 | 415 |
| 2004/03/10 | 285,000 | 297,999 | 285,000 | 291,999 | 1,289 |
| 2004/03/09 | 282,000 | 288,000 | 282,000 | 288,000 | 375 |
| 2004/03/08 | 288,000 | 288,000 | 281,001 | 282,000 | 373 |
| 2004/03/05 | 288,999 | 288,999 | 285,000 | 288,000 | 552 |
| 2004/03/04 | 285,000 | 293,001 | 284,001 | 285,999 | 1,219 |
| 2004/03/03 | 285,000 | 285,000 | 279,000 | 279,000 | 336 |
| 2004/03/02 | 282,999 | 285,000 | 279,999 | 284,001 | 750 |
| 2004/03/01 | 273,999 | 287,001 | 273,999 | 278,001 | 801 |
| 2004/02/27 | 278,001 | 281,001 | 270,999 | 273,000 | 601 |
| 2004/02/26 | 273,000 | 276,999 | 270,999 | 275,001 | 226 |
| 2004/02/25 | 270,000 | 275,001 | 270,000 | 272,001 | 347 |
| 2004/02/24 | 281,001 | 281,001 | 275,001 | 279,999 | 191 |
| 2004/02/23 | 288,000 | 288,999 | 282,999 | 282,999 | 125 |
| 2004/02/20 | 279,999 | 288,000 | 279,999 | 285,000 | 199 |
| 2004/02/19 | 279,999 | 281,001 | 276,999 | 279,999 | 262 |
| 2004/02/18 | 279,999 | 282,999 | 278,001 | 279,999 | 295 |
| 2004/02/17 | 282,000 | 285,000 | 279,999 | 279,999 | 306 |
| 2004/02/16 | 285,999 | 288,999 | 282,000 | 285,000 | 184 |
| 2004/02/13 | 300,000 | 300,000 | 290,001 | 291,000 | 224 |
| 2004/02/12 | 303,000 | 303,000 | 297,999 | 300,999 | 286 |
| 2004/02/10 | 302,001 | 311,001 | 297,999 | 299,001 | 555 |
| 2004/02/09 | 288,999 | 303,999 | 285,000 | 300,999 | 1,128 |
| 2004/02/06 | 290,001 | 297,999 | 284,001 | 288,999 | 767 |
| 2004/02/05 | 270,000 | 273,999 | 264,999 | 266,001 | 569 |
| 2004/02/04 | 288,999 | 288,999 | 273,000 | 273,999 | 481 |
| 2004/02/03 | 297,999 | 297,999 | 288,000 | 290,001 | 377 |
| 2004/02/02 | 300,000 | 303,000 | 291,999 | 299,001 | 655 |
| 2004/01/30 | 291,000 | 300,000 | 290,001 | 296,001 | 444 |
| 2004/01/29 | 306,000 | 306,999 | 291,999 | 300,000 | 492 |
| 2004/01/28 | 309,999 | 314,001 | 306,000 | 311,001 | 436 |
| 2004/01/27 | 320,001 | 330,000 | 306,000 | 314,001 | 1,500 |
| 2004/01/26 | 324,999 | 324,999 | 317,001 | 320,001 | 239 |
| 2004/01/23 | 333,999 | 333,999 | 323,001 | 327,000 | 261 |
| 2004/01/22 | 324,000 | 342,999 | 324,000 | 333,000 | 541 |
| 2004/01/21 | 326,001 | 348,999 | 321,000 | 327,000 | 344 |
| 2004/01/20 | 320,001 | 327,999 | 318,000 | 321,000 | 162 |
| 2004/01/19 | 321,999 | 323,001 | 315,000 | 318,999 | 179 |
| 2004/01/16 | 323,001 | 323,001 | 317,001 | 323,001 | 88 |
| 2004/01/15 | 321,999 | 335,001 | 315,999 | 318,000 | 273 |
| 2004/01/14 | 315,999 | 333,999 | 315,999 | 318,999 | 207 |
| 2004/01/13 | 339,999 | 339,999 | 324,999 | 324,999 | 162 |
| 2004/01/09 | 362,001 | 363,999 | 336,000 | 344,001 | 532 |
| 2004/01/08 | 303,999 | 351,999 | 303,999 | 351,999 | 552 |
| 2004/01/07 | 300,000 | 309,000 | 300,000 | 302,001 | 82 |
| 2004/01/06 | 312,000 | 314,001 | 303,999 | 305,001 | 83 |
| 2004/01/05 | 312,000 | 315,000 | 306,999 | 309,999 | 47 |