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 |
|---|---|---|---|---|---|
| 2005/12/30 | 147,000 | 147,000 | 143,000 | 146,000 | 511 |
| 2005/12/29 | 143,000 | 148,000 | 143,000 | 146,000 | 1,690 |
| 2005/12/28 | 141,000 | 144,000 | 141,000 | 143,000 | 522 |
| 2005/12/27 | 143,000 | 144,000 | 142,000 | 143,000 | 602 |
| 2005/12/26 | 145,000 | 145,000 | 142,000 | 145,000 | 1,101 |
| 2005/12/22 | 142,000 | 143,000 | 141,000 | 143,000 | 654 |
| 2005/12/21 | 143,000 | 147,000 | 141,000 | 141,000 | 1,427 |
| 2005/12/20 | 142,000 | 146,000 | 141,000 | 143,000 | 2,174 |
| 2005/12/19 | 143,000 | 144,000 | 140,000 | 140,000 | 746 |
| 2005/12/16 | 138,000 | 142,000 | 138,000 | 142,000 | 1,163 |
| 2005/12/15 | 140,000 | 141,000 | 138,000 | 138,000 | 678 |
| 2005/12/14 | 145,000 | 146,000 | 139,000 | 141,000 | 1,769 |
| 2005/12/13 | 145,000 | 147,000 | 143,000 | 143,000 | 2,434 |
| 2005/12/12 | 142,000 | 149,000 | 142,000 | 148,000 | 4,580 |
| 2005/12/09 | 139,000 | 142,000 | 137,000 | 141,000 | 3,215 |
| 2005/12/08 | 141,000 | 141,000 | 136,000 | 137,000 | 1,606 |
| 2005/12/07 | 135,000 | 143,000 | 134,000 | 142,000 | 5,650 |
| 2005/12/06 | 134,000 | 136,000 | 130,000 | 134,000 | 1,991 |
| 2005/12/05 | 135,000 | 135,000 | 132,000 | 133,000 | 1,152 |
| 2005/12/02 | 133,000 | 135,000 | 132,000 | 135,000 | 1,505 |
| 2005/12/01 | 133,000 | 136,000 | 129,000 | 136,000 | 3,876 |
| 2005/11/30 | 123,000 | 136,000 | 122,000 | 136,000 | 11,416 |
| 2005/11/29 | 119,000 | 122,000 | 119,000 | 122,000 | 1,527 |
| 2005/11/28 | 120,000 | 120,000 | 118,000 | 118,000 | 928 |
| 2005/11/25 | 119,000 | 121,000 | 118,000 | 120,000 | 1,297 |
| 2005/11/24 | 123,000 | 123,000 | 120,000 | 120,000 | 1,226 |
| 2005/11/22 | 122,000 | 123,000 | 120,000 | 121,000 | 918 |
| 2005/11/21 | 125,000 | 126,000 | 121,000 | 122,000 | 2,620 |
| 2005/11/18 | 121,000 | 123,000 | 121,000 | 123,000 | 1,356 |
| 2005/11/17 | 120,000 | 123,000 | 119,000 | 121,000 | 1,791 |
| 2005/11/16 | 121,000 | 122,000 | 119,000 | 119,000 | 1,421 |
| 2005/11/15 | 121,000 | 122,000 | 117,000 | 121,000 | 3,693 |
| 2005/11/14 | 119,000 | 128,000 | 119,000 | 121,000 | 8,573 |
| 2005/11/11 | 118,000 | 119,000 | 117,000 | 117,000 | 638 |
| 2005/11/10 | 117,000 | 119,000 | 117,000 | 118,000 | 847 |
| 2005/11/09 | 121,000 | 121,000 | 117,000 | 117,000 | 1,077 |
| 2005/11/08 | 116,000 | 121,000 | 115,000 | 121,000 | 2,054 |
| 2005/11/07 | 116,000 | 117,000 | 115,000 | 116,000 | 1,119 |
| 2005/11/04 | 118,000 | 119,000 | 116,000 | 116,000 | 1,277 |
| 2005/11/02 | 120,000 | 120,000 | 118,000 | 119,000 | 973 |
| 2005/11/01 | 120,000 | 121,000 | 119,000 | 119,000 | 611 |
| 2005/10/31 | 121,000 | 122,000 | 118,000 | 118,000 | 1,397 |
| 2005/10/28 | 121,000 | 121,000 | 119,000 | 120,000 | 828 |
| 2005/10/27 | 121,000 | 121,000 | 118,000 | 120,000 | 1,356 |
| 2005/10/26 | 122,000 | 122,000 | 120,000 | 121,000 | 616 |
| 2005/10/25 | 123,000 | 124,000 | 120,000 | 121,000 | 874 |
| 2005/10/24 | 124,000 | 124,000 | 122,000 | 122,000 | 734 |
| 2005/10/21 | 122,000 | 123,000 | 120,000 | 122,000 | 964 |
| 2005/10/20 | 125,000 | 125,000 | 121,000 | 122,000 | 959 |
| 2005/10/19 | 123,000 | 125,000 | 122,000 | 123,000 | 1,394 |
| 2005/10/18 | 120,000 | 125,000 | 119,000 | 125,000 | 2,608 |
| 2005/10/17 | 120,000 | 120,000 | 117,000 | 119,000 | 977 |
| 2005/10/14 | 121,000 | 121,000 | 118,000 | 119,000 | 1,164 |
| 2005/10/13 | 122,000 | 123,000 | 119,000 | 121,000 | 1,387 |
| 2005/10/12 | 122,000 | 124,000 | 121,000 | 123,000 | 909 |
| 2005/10/11 | 125,000 | 126,000 | 121,000 | 123,000 | 1,749 |
| 2005/10/07 | 124,000 | 127,000 | 122,000 | 127,000 | 821 |
| 2005/10/06 | 126,000 | 127,000 | 124,000 | 124,000 | 867 |
| 2005/10/05 | 128,000 | 128,000 | 126,000 | 126,000 | 1,007 |
| 2005/10/04 | 128,000 | 128,000 | 125,000 | 127,000 | 1,127 |
| 2005/10/03 | 129,000 | 129,000 | 126,000 | 128,000 | 999 |
| 2005/09/30 | 127,000 | 130,000 | 126,000 | 130,000 | 1,284 |
| 2005/09/29 | 131,000 | 131,000 | 126,000 | 127,000 | 1,443 |
| 2005/09/28 | 131,000 | 133,000 | 131,000 | 132,000 | 626 |
| 2005/09/27 | 134,000 | 134,000 | 130,000 | 130,000 | 850 |
| 2005/09/26 | 132,000 | 134,000 | 132,000 | 134,000 | 867 |
| 2005/09/22 | 133,000 | 135,000 | 132,000 | 132,000 | 697 |
| 2005/09/21 | 136,000 | 136,000 | 132,000 | 132,000 | 920 |
| 2005/09/20 | 137,000 | 137,000 | 134,000 | 135,000 | 1,180 |
| 2005/09/16 | 138,000 | 139,000 | 136,000 | 138,000 | 1,130 |
| 2005/09/15 | 140,000 | 142,000 | 136,000 | 138,000 | 3,183 |
| 2005/09/14 | 137,000 | 138,000 | 134,000 | 138,000 | 1,917 |
| 2005/09/13 | 135,000 | 139,000 | 134,000 | 137,000 | 3,422 |
| 2005/09/12 | 133,000 | 137,000 | 132,000 | 136,000 | 2,140 |
| 2005/09/09 | 132,000 | 132,000 | 130,000 | 132,000 | 1,160 |
| 2005/09/08 | 131,000 | 132,000 | 130,000 | 130,000 | 712 |
| 2005/09/07 | 132,000 | 133,000 | 130,000 | 130,000 | 879 |
| 2005/09/06 | 133,000 | 133,000 | 131,000 | 131,000 | 686 |
| 2005/09/05 | 132,000 | 132,000 | 130,000 | 132,000 | 899 |
| 2005/09/02 | 132,000 | 133,000 | 130,000 | 132,000 | 727 |
| 2005/09/01 | 133,000 | 134,000 | 131,000 | 131,000 | 1,402 |
| 2005/08/31 | 133,000 | 134,000 | 131,000 | 131,000 | 1,052 |
| 2005/08/30 | 132,000 | 134,000 | 132,000 | 134,000 | 1,183 |
| 2005/08/29 | 134,000 | 135,000 | 131,000 | 131,000 | 1,460 |
| 2005/08/26 | 134,000 | 135,000 | 132,000 | 134,000 | 1,879 |
| 2005/08/25 | 138,000 | 138,000 | 133,000 | 135,000 | 1,441 |
| 2005/08/24 | 138,000 | 140,000 | 135,000 | 138,000 | 3,423 |
| 2005/08/23 | 131,000 | 150,000 | 131,000 | 142,000 | 10,183 |
| 2005/08/22 | 132,000 | 133,000 | 130,000 | 131,000 | 1,061 |
| 2005/08/19 | 135,000 | 135,000 | 133,000 | 133,000 | 468 |
| 2005/08/18 | 135,000 | 136,000 | 134,000 | 136,000 | 496 |
| 2005/08/17 | 135,000 | 136,000 | 134,000 | 134,000 | 993 |
| 2005/08/16 | 134,000 | 137,000 | 133,000 | 135,000 | 1,104 |
| 2005/08/15 | 139,000 | 139,000 | 135,000 | 137,000 | 826 |
| 2005/08/12 | 139,000 | 141,000 | 138,000 | 139,000 | 531 |
| 2005/08/11 | 142,000 | 143,000 | 140,000 | 141,000 | 1,001 |
| 2005/08/10 | 141,000 | 143,000 | 140,000 | 142,000 | 1,321 |
| 2005/08/09 | 137,000 | 141,000 | 134,000 | 141,000 | 1,522 |
| 2005/08/08 | 128,000 | 138,000 | 127,000 | 138,000 | 2,290 |
| 2005/08/05 | 135,000 | 139,000 | 135,000 | 136,000 | 1,078 |
| 2005/08/04 | 140,000 | 142,000 | 132,000 | 136,000 | 2,907 |
| 2005/08/03 | 146,000 | 147,000 | 140,000 | 140,000 | 2,166 |
| 2005/08/02 | 151,000 | 155,000 | 145,000 | 147,000 | 6,479 |
| 2005/08/01 | 143,000 | 144,000 | 141,000 | 143,000 | 989 |
| 2005/07/29 | 146,000 | 146,000 | 142,000 | 143,000 | 993 |
| 2005/07/28 | 146,000 | 148,000 | 143,000 | 147,000 | 2,120 |
| 2005/07/27 | 148,000 | 150,000 | 145,000 | 148,000 | 1,705 |
| 2005/07/26 | 150,000 | 152,000 | 147,000 | 149,000 | 1,973 |
| 2005/07/25 | 152,000 | 153,000 | 149,000 | 150,000 | 1,870 |
| 2005/07/22 | 150,000 | 153,000 | 149,000 | 153,000 | 3,689 |
| 2005/07/21 | 149,000 | 159,000 | 148,000 | 155,000 | 4,480 |
| 2005/07/20 | 150,000 | 153,000 | 148,000 | 151,000 | 4,307 |
| 2005/07/19 | 154,000 | 157,000 | 153,000 | 155,000 | 1,734 |
| 2005/07/15 | 162,000 | 163,000 | 158,000 | 160,000 | 674 |
| 2005/07/14 | 163,000 | 163,000 | 159,000 | 162,000 | 815 |
| 2005/07/13 | 167,000 | 168,000 | 159,000 | 163,000 | 1,737 |
| 2005/07/12 | 162,000 | 171,000 | 162,000 | 165,000 | 6,915 |
| 2005/07/11 | 155,000 | 166,000 | 153,000 | 164,000 | 7,396 |
| 2005/07/08 | 152,000 | 153,000 | 150,000 | 152,000 | 740 |
| 2005/07/07 | 155,000 | 157,000 | 152,000 | 154,000 | 1,899 |
| 2005/07/06 | 150,000 | 163,000 | 148,000 | 159,000 | 6,914 |
| 2005/07/05 | 154,000 | 154,000 | 148,000 | 148,000 | 866 |
| 2005/07/04 | 155,000 | 156,000 | 152,000 | 154,000 | 911 |
| 2005/07/01 | 154,000 | 155,000 | 149,000 | 152,000 | 1,683 |
| 2005/06/30 | 160,000 | 160,000 | 155,000 | 157,000 | 1,211 |
| 2005/06/29 | 167,000 | 167,000 | 158,000 | 160,000 | 2,736 |
| 2005/06/28 | 160,000 | 163,000 | 158,000 | 161,000 | 1,480 |
| 2005/06/27 | 162,000 | 164,000 | 157,000 | 158,000 | 2,388 |
| 2005/06/24 | 157,000 | 167,000 | 156,000 | 162,000 | 3,166 |
| 2005/06/23 | 164,000 | 165,000 | 156,000 | 160,000 | 3,533 |
| 2005/06/22 | 173,000 | 178,000 | 160,000 | 164,000 | 19,499 |
| 2005/06/21 | 164,000 | 183,000 | 162,000 | 164,000 | 49,460 |
| 2005/06/20 | 137,000 | 156,000 | 137,000 | 156,000 | 16,090 |
| 2005/06/17 | 139,000 | 141,000 | 134,000 | 136,000 | 2,968 |
| 2005/06/16 | 149,000 | 150,000 | 137,000 | 139,000 | 3,938 |
| 2005/06/15 | 155,000 | 156,000 | 142,000 | 147,000 | 13,351 |
| 2005/06/14 | 156,000 | 182,000 | 140,000 | 141,000 | 34,548 |
| 2005/06/13 | 151,000 | 154,000 | 145,000 | 154,000 | 15,006 |
| 2005/06/10 | 116,000 | 134,000 | 116,000 | 134,000 | 6,524 |
| 2005/06/09 | 117,000 | 118,000 | 114,000 | 114,000 | 530 |
| 2005/06/08 | 116,000 | 116,000 | 115,000 | 116,000 | 546 |
| 2005/06/07 | 118,000 | 119,000 | 114,000 | 116,000 | 943 |
| 2005/06/06 | 119,000 | 120,000 | 116,000 | 117,000 | 415 |
| 2005/06/03 | 122,000 | 122,000 | 118,000 | 119,000 | 430 |
| 2005/06/02 | 122,000 | 122,000 | 121,000 | 121,000 | 313 |
| 2005/06/01 | 122,000 | 123,000 | 120,000 | 121,000 | 712 |
| 2005/05/31 | 125,000 | 125,000 | 122,000 | 124,000 | 433 |
| 2005/05/30 | 127,000 | 127,000 | 124,000 | 125,000 | 803 |
| 2005/05/27 | 129,000 | 131,000 | 123,000 | 127,000 | 1,314 |
| 2005/05/26 | 131,000 | 141,000 | 123,000 | 125,000 | 3,935 |
| 2005/05/26 | 1 -> 3.00 分割 | ||||
| 2005/05/25 | 360,000 | 363,000 | 351,999 | 363,000 | 918 |
| 2005/05/24 | 359,001 | 363,999 | 359,001 | 360,999 | 543 |
| 2005/05/23 | 363,999 | 363,999 | 356,001 | 360,000 | 310 |
| 2005/05/20 | 366,000 | 368,001 | 359,001 | 360,999 | 325 |
| 2005/05/19 | 359,001 | 368,001 | 357,999 | 365,001 | 801 |
| 2005/05/18 | 342,999 | 357,000 | 342,999 | 354,999 | 394 |
| 2005/05/17 | 356,001 | 357,000 | 338,001 | 338,001 | 579 |
| 2005/05/16 | 365,001 | 366,000 | 357,999 | 357,999 | 602 |
| 2005/05/13 | 357,999 | 362,001 | 350,001 | 357,999 | 318 |
| 2005/05/12 | 363,999 | 363,999 | 357,999 | 359,001 | 360 |
| 2005/05/11 | 363,000 | 363,999 | 360,000 | 363,999 | 374 |
| 2005/05/10 | 366,000 | 366,000 | 360,999 | 363,999 | 674 |
| 2005/05/09 | 357,999 | 366,000 | 357,000 | 357,999 | 1,477 |
| 2005/05/06 | 357,999 | 357,999 | 353,001 | 357,000 | 701 |
| 2005/05/02 | 354,000 | 359,001 | 351,999 | 354,999 | 764 |
| 2005/04/28 | 345,000 | 354,000 | 345,000 | 351,000 | 700 |
| 2005/04/27 | 347,001 | 347,001 | 342,000 | 344,001 | 436 |
| 2005/04/26 | 347,001 | 347,001 | 342,999 | 347,001 | 471 |
| 2005/04/25 | 342,000 | 347,001 | 342,000 | 345,999 | 607 |
| 2005/04/22 | 359,001 | 360,000 | 336,999 | 342,000 | 2,282 |
| 2005/04/21 | 312,000 | 360,999 | 306,999 | 347,001 | 1,500 |
| 2005/04/20 | 312,999 | 317,001 | 312,000 | 312,000 | 445 |
| 2005/04/19 | 315,999 | 315,999 | 308,001 | 312,000 | 494 |
| 2005/04/18 | 315,000 | 318,000 | 311,001 | 317,001 | 442 |
| 2005/04/15 | 327,999 | 330,999 | 323,001 | 324,000 | 162 |
| 2005/04/14 | 336,999 | 336,999 | 327,999 | 332,001 | 329 |
| 2005/04/13 | 339,000 | 344,001 | 336,000 | 339,999 | 1,280 |
| 2005/04/12 | 330,000 | 335,001 | 329,001 | 332,001 | 821 |
| 2005/04/11 | 327,999 | 330,999 | 323,001 | 329,001 | 275 |
| 2005/04/08 | 327,999 | 332,001 | 326,001 | 327,999 | 230 |
| 2005/04/07 | 323,001 | 332,001 | 321,999 | 329,001 | 523 |
| 2005/04/06 | 318,999 | 321,000 | 318,000 | 321,000 | 182 |
| 2005/04/05 | 312,999 | 318,999 | 312,999 | 317,001 | 344 |
| 2005/04/04 | 311,001 | 315,999 | 311,001 | 315,999 | 190 |
| 2005/04/01 | 315,999 | 315,999 | 312,000 | 312,000 | 88 |
| 2005/03/31 | 312,999 | 315,999 | 312,000 | 315,999 | 73 |
| 2005/03/30 | 311,001 | 315,000 | 311,001 | 312,999 | 123 |
| 2005/03/29 | 315,999 | 318,000 | 309,999 | 312,999 | 171 |
| 2005/03/28 | 318,999 | 320,001 | 315,000 | 315,999 | 126 |
| 2005/03/25 | 321,000 | 324,000 | 314,001 | 315,000 | 262 |
| 2005/03/24 | 321,000 | 324,000 | 318,999 | 321,000 | 326 |
| 2005/03/23 | 315,000 | 318,000 | 314,001 | 318,000 | 376 |
| 2005/03/22 | 312,000 | 317,001 | 312,000 | 312,999 | 390 |
| 2005/03/18 | 312,999 | 314,001 | 311,001 | 312,000 | 522 |
| 2005/03/17 | 317,001 | 320,001 | 315,000 | 315,999 | 285 |
| 2005/03/16 | 321,000 | 324,000 | 318,999 | 321,000 | 163 |
| 2005/03/15 | 327,000 | 327,999 | 321,999 | 323,001 | 202 |
| 2005/03/14 | 327,000 | 329,001 | 327,000 | 327,000 | 174 |
| 2005/03/11 | 323,001 | 327,000 | 323,001 | 324,000 | 272 |
| 2005/03/10 | 324,999 | 327,000 | 324,000 | 324,999 | 242 |
| 2005/03/09 | 324,999 | 327,999 | 324,999 | 326,001 | 177 |
| 2005/03/08 | 327,999 | 330,999 | 324,000 | 324,999 | 253 |
| 2005/03/07 | 332,001 | 333,999 | 329,001 | 330,999 | 292 |
| 2005/03/04 | 329,001 | 335,001 | 327,999 | 330,999 | 230 |
| 2005/03/03 | 327,999 | 332,001 | 327,999 | 330,000 | 295 |
| 2005/03/02 | 333,000 | 333,999 | 326,001 | 327,000 | 244 |
| 2005/03/01 | 335,001 | 336,999 | 333,000 | 336,000 | 159 |
| 2005/02/28 | 329,001 | 338,001 | 327,000 | 338,001 | 348 |
| 2005/02/25 | 320,001 | 326,001 | 320,001 | 321,000 | 114 |
| 2005/02/24 | 323,001 | 323,001 | 315,000 | 321,999 | 219 |
| 2005/02/23 | 327,999 | 329,001 | 324,000 | 324,999 | 140 |
| 2005/02/22 | 330,000 | 333,999 | 329,001 | 330,999 | 149 |
| 2005/02/21 | 327,999 | 333,000 | 327,999 | 330,999 | 127 |
| 2005/02/18 | 329,001 | 332,001 | 324,000 | 324,999 | 303 |
| 2005/02/17 | 329,001 | 332,001 | 324,000 | 330,999 | 283 |
| 2005/02/16 | 339,000 | 342,999 | 326,001 | 329,001 | 682 |
| 2005/02/15 | 345,999 | 351,000 | 345,999 | 348,999 | 206 |
| 2005/02/14 | 350,001 | 354,000 | 342,000 | 345,000 | 159 |
| 2005/02/10 | 353,001 | 354,000 | 347,001 | 351,000 | 217 |
| 2005/02/09 | 359,001 | 359,001 | 351,000 | 353,001 | 210 |
| 2005/02/08 | 354,000 | 360,000 | 353,001 | 357,000 | 282 |
| 2005/02/07 | 344,001 | 354,999 | 344,001 | 354,999 | 211 |
| 2005/02/04 | 345,999 | 348,999 | 342,999 | 345,999 | 167 |
| 2005/02/03 | 350,001 | 350,001 | 345,000 | 345,999 | 200 |
| 2005/02/02 | 354,000 | 354,999 | 347,001 | 350,001 | 344 |
| 2005/02/01 | 341,001 | 351,999 | 339,999 | 351,999 | 444 |
| 2005/01/31 | 335,001 | 341,001 | 335,001 | 339,999 | 355 |
| 2005/01/28 | 333,000 | 339,999 | 333,000 | 336,000 | 173 |
| 2005/01/27 | 345,000 | 345,999 | 336,000 | 336,999 | 343 |
| 2005/01/26 | 345,000 | 354,000 | 342,999 | 342,999 | 499 |
| 2005/01/25 | 348,999 | 354,000 | 345,000 | 345,000 | 455 |
| 2005/01/24 | 336,999 | 351,999 | 336,999 | 348,999 | 1,057 |
| 2005/01/21 | 327,000 | 335,001 | 324,999 | 333,000 | 425 |
| 2005/01/20 | 324,999 | 330,000 | 321,000 | 324,000 | 491 |
| 2005/01/19 | 333,999 | 336,000 | 327,999 | 330,000 | 460 |
| 2005/01/18 | 335,001 | 335,001 | 330,000 | 333,000 | 256 |
| 2005/01/17 | 324,000 | 338,001 | 323,001 | 336,000 | 659 |
| 2005/01/14 | 321,000 | 321,999 | 315,999 | 321,000 | 245 |
| 2005/01/13 | 323,001 | 324,999 | 321,000 | 321,000 | 400 |
| 2005/01/12 | 326,001 | 327,000 | 321,999 | 321,999 | 660 |
| 2005/01/11 | 321,000 | 326,001 | 321,000 | 324,999 | 458 |
| 2005/01/07 | 323,001 | 324,999 | 318,000 | 318,000 | 354 |
| 2005/01/06 | 317,001 | 324,999 | 317,001 | 318,999 | 708 |
| 2005/01/05 | 318,999 | 318,999 | 312,999 | 315,999 | 326 |
| 2005/01/04 | 315,999 | 321,000 | 312,000 | 321,000 | 73 |