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 |
|---|---|---|---|---|---|
| 2006/12/29 | 80,600 | 84,000 | 80,600 | 82,800 | 511 |
| 2006/12/28 | 81,500 | 82,300 | 80,400 | 82,100 | 555 |
| 2006/12/27 | 82,200 | 82,200 | 80,000 | 80,500 | 425 |
| 2006/12/26 | 78,000 | 81,000 | 77,600 | 80,200 | 725 |
| 2006/12/25 | 78,000 | 78,300 | 76,600 | 77,000 | 642 |
| 2006/12/22 | 77,000 | 78,500 | 76,600 | 77,800 | 402 |
| 2006/12/21 | 78,800 | 78,800 | 76,900 | 77,500 | 470 |
| 2006/12/20 | 76,500 | 79,100 | 76,400 | 78,800 | 735 |
| 2006/12/19 | 80,000 | 80,000 | 78,400 | 78,500 | 1,221 |
| 2006/12/18 | 82,100 | 82,100 | 80,200 | 81,000 | 751 |
| 2006/12/15 | 82,600 | 83,400 | 82,200 | 82,700 | 795 |
| 2006/12/14 | 82,500 | 82,900 | 81,700 | 82,500 | 974 |
| 2006/12/13 | 80,700 | 81,500 | 80,000 | 81,500 | 1,596 |
| 2006/12/12 | 80,400 | 81,200 | 79,200 | 80,200 | 1,758 |
| 2006/12/11 | 76,600 | 79,400 | 76,600 | 78,800 | 1,841 |
| 2006/12/08 | 74,500 | 75,800 | 74,400 | 75,000 | 1,920 |
| 2006/12/07 | 71,700 | 76,400 | 71,500 | 74,800 | 2,152 |
| 2006/12/06 | 71,200 | 72,100 | 71,000 | 71,600 | 811 |
| 2006/12/05 | 71,900 | 72,300 | 70,100 | 71,200 | 879 |
| 2006/12/04 | 72,000 | 72,600 | 71,400 | 71,700 | 980 |
| 2006/12/01 | 73,000 | 73,900 | 72,200 | 72,600 | 779 |
| 2006/11/30 | 73,000 | 73,500 | 72,200 | 72,800 | 671 |
| 2006/11/29 | 74,200 | 74,200 | 72,500 | 73,400 | 585 |
| 2006/11/28 | 71,400 | 73,000 | 70,800 | 72,400 | 1,223 |
| 2006/11/27 | 70,000 | 74,100 | 69,600 | 73,400 | 850 |
| 2006/11/24 | 70,000 | 71,100 | 69,800 | 70,900 | 585 |
| 2006/11/22 | 68,500 | 72,000 | 68,100 | 71,600 | 1,044 |
| 2006/11/21 | 68,900 | 70,000 | 68,400 | 68,800 | 895 |
| 2006/11/20 | 72,000 | 72,100 | 69,200 | 69,400 | 687 |
| 2006/11/17 | 74,000 | 74,400 | 72,700 | 73,000 | 713 |
| 2006/11/16 | 76,200 | 78,000 | 75,400 | 75,400 | 1,050 |
| 2006/11/15 | 75,700 | 75,900 | 73,300 | 74,200 | 947 |
| 2006/11/14 | 72,000 | 75,200 | 72,000 | 74,400 | 697 |
| 2006/11/13 | 76,000 | 76,000 | 73,000 | 73,500 | 1,089 |
| 2006/11/10 | 77,000 | 77,500 | 76,000 | 76,400 | 748 |
| 2006/11/09 | 78,000 | 79,000 | 77,200 | 77,700 | 970 |
| 2006/11/08 | 80,000 | 80,000 | 78,400 | 79,500 | 1,527 |
| 2006/11/07 | 81,400 | 81,500 | 80,100 | 80,500 | 1,081 |
| 2006/11/06 | 81,000 | 82,400 | 80,300 | 81,300 | 1,377 |
| 2006/11/02 | 80,800 | 81,600 | 80,200 | 81,000 | 2,262 |
| 2006/11/01 | 86,000 | 86,100 | 83,500 | 83,600 | 1,301 |
| 2006/10/31 | 86,500 | 87,100 | 85,300 | 86,400 | 703 |
| 2006/10/30 | 86,800 | 86,800 | 85,300 | 86,400 | 773 |
| 2006/10/27 | 88,500 | 88,500 | 86,700 | 86,900 | 500 |
| 2006/10/26 | 88,700 | 88,900 | 88,200 | 88,700 | 288 |
| 2006/10/25 | 89,700 | 89,700 | 87,600 | 88,800 | 431 |
| 2006/10/24 | 89,000 | 90,000 | 88,800 | 88,800 | 471 |
| 2006/10/23 | 88,700 | 89,200 | 88,200 | 88,700 | 342 |
| 2006/10/20 | 88,900 | 88,900 | 87,800 | 88,100 | 391 |
| 2006/10/19 | 88,200 | 88,600 | 87,700 | 88,300 | 542 |
| 2006/10/18 | 87,500 | 88,000 | 85,500 | 87,200 | 635 |
| 2006/10/17 | 89,200 | 90,000 | 87,300 | 87,700 | 613 |
| 2006/10/16 | 90,100 | 91,100 | 88,700 | 89,200 | 697 |
| 2006/10/13 | 89,500 | 89,800 | 88,000 | 88,800 | 331 |
| 2006/10/12 | 87,500 | 89,500 | 86,600 | 87,500 | 408 |
| 2006/10/11 | 91,000 | 92,500 | 88,800 | 88,800 | 270 |
| 2006/10/10 | 92,600 | 93,700 | 91,600 | 91,600 | 222 |
| 2006/10/06 | 96,500 | 96,500 | 94,000 | 95,000 | 179 |
| 2006/10/05 | 96,000 | 96,500 | 94,700 | 96,500 | 285 |
| 2006/10/04 | 96,400 | 97,000 | 94,400 | 94,400 | 143 |
| 2006/10/03 | 97,500 | 97,700 | 96,000 | 96,200 | 148 |
| 2006/10/02 | 96,800 | 98,000 | 94,000 | 96,100 | 579 |
| 2006/09/29 | 96,800 | 96,900 | 95,100 | 96,100 | 325 |
| 2006/09/28 | 95,900 | 96,200 | 93,500 | 96,200 | 287 |
| 2006/09/27 | 92,300 | 95,800 | 92,300 | 95,700 | 374 |
| 2006/09/26 | 94,800 | 94,800 | 92,500 | 92,900 | 96 |
| 2006/09/25 | 92,200 | 93,600 | 92,100 | 93,500 | 185 |
| 2006/09/22 | 92,000 | 93,500 | 92,000 | 92,600 | 287 |
| 2006/09/21 | 92,600 | 93,200 | 92,000 | 92,500 | 202 |
| 2006/09/20 | 92,500 | 93,000 | 92,000 | 92,500 | 424 |
| 2006/09/19 | 92,600 | 93,900 | 92,600 | 92,800 | 210 |
| 2006/09/15 | 93,300 | 93,300 | 92,000 | 92,600 | 332 |
| 2006/09/14 | 92,600 | 93,200 | 90,600 | 91,900 | 177 |
| 2006/09/13 | 94,800 | 95,800 | 93,000 | 93,000 | 197 |
| 2006/09/12 | 96,400 | 96,500 | 94,300 | 94,800 | 375 |
| 2006/09/11 | 96,400 | 96,600 | 94,200 | 94,400 | 194 |
| 2006/09/08 | 94,500 | 96,900 | 94,100 | 96,300 | 368 |
| 2006/09/07 | 94,100 | 95,700 | 94,100 | 95,500 | 183 |
| 2006/09/06 | 96,500 | 96,600 | 94,000 | 94,500 | 208 |
| 2006/09/05 | 97,000 | 97,500 | 96,000 | 96,300 | 221 |
| 2006/09/04 | 96,100 | 97,600 | 95,100 | 96,700 | 385 |
| 2006/09/01 | 95,000 | 95,100 | 94,000 | 95,100 | 182 |
| 2006/08/31 | 95,000 | 95,400 | 93,000 | 93,400 | 491 |
| 2006/08/30 | 95,100 | 96,300 | 93,500 | 94,100 | 354 |
| 2006/08/29 | 96,000 | 97,300 | 94,000 | 94,800 | 509 |
| 2006/08/28 | 98,900 | 98,900 | 95,300 | 95,500 | 344 |
| 2006/08/25 | 98,200 | 100,000 | 96,300 | 97,400 | 644 |
| 2006/08/24 | 98,800 | 99,000 | 97,500 | 98,100 | 505 |
| 2006/08/23 | 99,000 | 101,000 | 98,000 | 98,000 | 1,347 |
| 2006/08/22 | 98,000 | 99,400 | 96,800 | 98,400 | 683 |
| 2006/08/21 | 100,000 | 101,000 | 98,400 | 99,000 | 774 |
| 2006/08/18 | 107,000 | 109,000 | 98,200 | 101,000 | 4,482 |
| 2006/08/17 | 97,700 | 103,000 | 96,200 | 103,000 | 2,525 |
| 2006/08/16 | 90,400 | 94,800 | 89,800 | 92,900 | 1,235 |
| 2006/08/15 | 90,100 | 90,500 | 88,700 | 89,700 | 644 |
| 2006/08/14 | 91,300 | 91,300 | 89,500 | 90,400 | 236 |
| 2006/08/11 | 90,000 | 91,400 | 90,000 | 90,000 | 414 |
| 2006/08/10 | 92,900 | 92,900 | 91,200 | 91,800 | 190 |
| 2006/08/09 | 91,700 | 93,200 | 90,700 | 92,900 | 252 |
| 2006/08/08 | 93,100 | 93,100 | 92,000 | 92,700 | 224 |
| 2006/08/07 | 92,800 | 93,600 | 92,100 | 92,500 | 489 |
| 2006/08/04 | 93,600 | 93,600 | 90,600 | 92,700 | 399 |
| 2006/08/03 | 94,000 | 94,400 | 91,100 | 91,200 | 527 |
| 2006/08/02 | 90,000 | 94,500 | 90,000 | 92,800 | 670 |
| 2006/08/01 | 89,900 | 92,900 | 89,100 | 92,300 | 1,072 |
| 2006/07/31 | 85,000 | 87,400 | 85,000 | 86,100 | 232 |
| 2006/07/28 | 83,100 | 83,300 | 80,300 | 83,000 | 478 |
| 2006/07/27 | 85,000 | 85,900 | 83,000 | 83,900 | 508 |
| 2006/07/26 | 87,100 | 89,900 | 84,800 | 85,000 | 643 |
| 2006/07/25 | 89,000 | 91,000 | 84,500 | 85,400 | 265 |
| 2006/07/24 | 85,500 | 89,000 | 85,000 | 88,500 | 141 |
| 2006/07/21 | 86,700 | 87,400 | 85,400 | 85,900 | 195 |
| 2006/07/20 | 85,500 | 89,000 | 85,500 | 87,400 | 648 |
| 2006/07/19 | 88,000 | 88,000 | 83,800 | 84,000 | 451 |
| 2006/07/18 | 91,800 | 91,800 | 88,100 | 88,100 | 584 |
| 2006/07/14 | 93,000 | 93,000 | 91,400 | 91,500 | 660 |
| 2006/07/13 | 93,800 | 96,600 | 93,200 | 93,600 | 446 |
| 2006/07/12 | 96,800 | 97,000 | 95,000 | 95,300 | 714 |
| 2006/07/11 | 98,100 | 98,800 | 95,600 | 95,600 | 717 |
| 2006/07/10 | 97,000 | 99,200 | 96,100 | 99,100 | 428 |
| 2006/07/07 | 103,000 | 104,000 | 99,800 | 100,000 | 694 |
| 2006/07/06 | 103,000 | 104,000 | 101,000 | 104,000 | 1,099 |
| 2006/07/05 | 104,000 | 108,000 | 101,000 | 103,000 | 3,501 |
| 2006/07/04 | 99,700 | 108,000 | 98,300 | 108,000 | 2,864 |
| 2006/07/03 | 96,000 | 97,500 | 96,000 | 97,300 | 304 |
| 2006/06/30 | 94,600 | 96,300 | 94,600 | 95,600 | 614 |
| 2006/06/29 | 94,700 | 95,700 | 94,200 | 94,200 | 787 |
| 2006/06/28 | 95,300 | 95,500 | 94,500 | 94,700 | 376 |
| 2006/06/27 | 95,500 | 96,600 | 95,100 | 95,300 | 442 |
| 2006/06/26 | 96,800 | 97,900 | 95,100 | 95,100 | 266 |
| 2006/06/23 | 97,400 | 97,500 | 96,300 | 97,300 | 305 |
| 2006/06/22 | 96,500 | 98,600 | 96,200 | 97,400 | 276 |
| 2006/06/21 | 98,000 | 98,000 | 95,100 | 95,700 | 213 |
| 2006/06/20 | 98,000 | 99,500 | 97,200 | 97,600 | 282 |
| 2006/06/19 | 98,900 | 99,900 | 98,500 | 98,500 | 234 |
| 2006/06/16 | 99,500 | 101,000 | 97,200 | 97,200 | 600 |
| 2006/06/15 | 95,200 | 99,500 | 95,000 | 96,700 | 413 |
| 2006/06/14 | 91,100 | 93,900 | 91,100 | 93,500 | 546 |
| 2006/06/13 | 94,100 | 96,500 | 94,100 | 94,100 | 325 |
| 2006/06/12 | 95,600 | 95,900 | 93,100 | 95,200 | 446 |
| 2006/06/09 | 94,000 | 94,500 | 90,000 | 93,800 | 852 |
| 2006/06/08 | 94,000 | 95,000 | 91,500 | 91,800 | 725 |
| 2006/06/07 | 100,000 | 102,000 | 97,100 | 97,500 | 681 |
| 2006/06/06 | 99,500 | 101,000 | 97,100 | 98,500 | 503 |
| 2006/06/05 | 96,200 | 105,000 | 94,500 | 101,000 | 3,246 |
| 2006/06/02 | 103,000 | 103,000 | 87,900 | 94,200 | 4,428 |
| 2006/06/01 | 108,000 | 108,000 | 104,000 | 105,000 | 507 |
| 2006/05/31 | 109,000 | 111,000 | 106,000 | 106,000 | 647 |
| 2006/05/30 | 110,000 | 112,000 | 106,000 | 111,000 | 1,232 |
| 2006/05/29 | 114,000 | 115,000 | 112,000 | 115,000 | 370 |
| 2006/05/26 | 113,000 | 114,000 | 113,000 | 114,000 | 354 |
| 2006/05/25 | 109,000 | 112,000 | 109,000 | 112,000 | 714 |
| 2006/05/24 | 108,000 | 109,000 | 108,000 | 108,000 | 225 |
| 2006/05/23 | 110,000 | 110,000 | 106,000 | 106,000 | 352 |
| 2006/05/22 | 114,000 | 114,000 | 110,000 | 110,000 | 371 |
| 2006/05/19 | 106,000 | 111,000 | 106,000 | 111,000 | 495 |
| 2006/05/18 | 106,000 | 109,000 | 106,000 | 109,000 | 269 |
| 2006/05/17 | 110,000 | 112,000 | 106,000 | 110,000 | 481 |
| 2006/05/16 | 115,000 | 116,000 | 110,000 | 110,000 | 476 |
| 2006/05/15 | 117,000 | 117,000 | 115,000 | 115,000 | 386 |
| 2006/05/12 | 118,000 | 121,000 | 117,000 | 117,000 | 384 |
| 2006/05/11 | 122,000 | 122,000 | 119,000 | 120,000 | 428 |
| 2006/05/10 | 120,000 | 122,000 | 119,000 | 120,000 | 469 |
| 2006/05/09 | 120,000 | 121,000 | 119,000 | 119,000 | 291 |
| 2006/05/08 | 120,000 | 123,000 | 119,000 | 121,000 | 583 |
| 2006/05/02 | 119,000 | 120,000 | 118,000 | 119,000 | 375 |
| 2006/05/01 | 121,000 | 121,000 | 117,000 | 118,000 | 417 |
| 2006/04/28 | 119,000 | 120,000 | 117,000 | 120,000 | 395 |
| 2006/04/27 | 121,000 | 122,000 | 118,000 | 119,000 | 541 |
| 2006/04/26 | 121,000 | 121,000 | 118,000 | 119,000 | 332 |
| 2006/04/25 | 116,000 | 121,000 | 116,000 | 121,000 | 586 |
| 2006/04/24 | 118,000 | 119,000 | 115,000 | 115,000 | 882 |
| 2006/04/21 | 122,000 | 122,000 | 117,000 | 119,000 | 849 |
| 2006/04/20 | 122,000 | 122,000 | 121,000 | 121,000 | 224 |
| 2006/04/19 | 126,000 | 126,000 | 123,000 | 124,000 | 460 |
| 2006/04/18 | 119,000 | 124,000 | 119,000 | 124,000 | 525 |
| 2006/04/17 | 123,000 | 123,000 | 118,000 | 118,000 | 692 |
| 2006/04/14 | 123,000 | 124,000 | 120,000 | 121,000 | 700 |
| 2006/04/13 | 125,000 | 126,000 | 123,000 | 124,000 | 400 |
| 2006/04/12 | 127,000 | 127,000 | 125,000 | 125,000 | 382 |
| 2006/04/11 | 128,000 | 130,000 | 126,000 | 127,000 | 564 |
| 2006/04/10 | 129,000 | 129,000 | 127,000 | 127,000 | 200 |
| 2006/04/07 | 130,000 | 130,000 | 125,000 | 129,000 | 497 |
| 2006/04/06 | 129,000 | 131,000 | 128,000 | 129,000 | 399 |
| 2006/04/05 | 131,000 | 132,000 | 129,000 | 129,000 | 469 |
| 2006/04/04 | 133,000 | 133,000 | 131,000 | 132,000 | 220 |
| 2006/04/03 | 132,000 | 133,000 | 131,000 | 133,000 | 483 |
| 2006/03/31 | 132,000 | 132,000 | 130,000 | 131,000 | 359 |
| 2006/03/30 | 132,000 | 133,000 | 131,000 | 131,000 | 458 |
| 2006/03/29 | 129,000 | 133,000 | 128,000 | 132,000 | 756 |
| 2006/03/28 | 129,000 | 130,000 | 128,000 | 128,000 | 543 |
| 2006/03/27 | 131,000 | 131,000 | 128,000 | 130,000 | 635 |
| 2006/03/24 | 127,000 | 131,000 | 126,000 | 129,000 | 799 |
| 2006/03/23 | 130,000 | 131,000 | 127,000 | 128,000 | 919 |
| 2006/03/22 | 132,000 | 133,000 | 127,000 | 131,000 | 1,428 |
| 2006/03/20 | 118,000 | 138,000 | 118,000 | 134,000 | 7,103 |
| 2006/03/17 | 117,000 | 118,000 | 116,000 | 118,000 | 182 |
| 2006/03/16 | 119,000 | 119,000 | 117,000 | 117,000 | 336 |
| 2006/03/15 | 118,000 | 119,000 | 117,000 | 118,000 | 354 |
| 2006/03/14 | 119,000 | 119,000 | 117,000 | 119,000 | 395 |
| 2006/03/13 | 119,000 | 119,000 | 118,000 | 119,000 | 435 |
| 2006/03/10 | 114,000 | 118,000 | 114,000 | 118,000 | 800 |
| 2006/03/09 | 113,000 | 115,000 | 113,000 | 115,000 | 512 |
| 2006/03/08 | 113,000 | 114,000 | 112,000 | 112,000 | 233 |
| 2006/03/07 | 114,000 | 115,000 | 112,000 | 113,000 | 413 |
| 2006/03/06 | 115,000 | 115,000 | 112,000 | 114,000 | 491 |
| 2006/03/03 | 114,000 | 116,000 | 113,000 | 113,000 | 351 |
| 2006/03/02 | 116,000 | 116,000 | 113,000 | 113,000 | 415 |
| 2006/03/01 | 113,000 | 116,000 | 112,000 | 114,000 | 544 |
| 2006/02/28 | 115,000 | 116,000 | 112,000 | 115,000 | 1,118 |
| 2006/02/27 | 119,000 | 121,000 | 113,000 | 113,000 | 1,557 |
| 2006/02/24 | 111,000 | 117,000 | 110,000 | 115,000 | 1,317 |
| 2006/02/23 | 108,000 | 114,000 | 106,000 | 113,000 | 1,793 |
| 2006/02/22 | 108,000 | 109,000 | 105,000 | 106,000 | 1,787 |
| 2006/02/21 | 104,000 | 111,000 | 104,000 | 110,000 | 1,307 |
| 2006/02/20 | 112,000 | 113,000 | 105,000 | 107,000 | 1,378 |
| 2006/02/17 | 115,000 | 116,000 | 112,000 | 112,000 | 890 |
| 2006/02/16 | 115,000 | 117,000 | 113,000 | 114,000 | 1,566 |
| 2006/02/15 | 122,000 | 122,000 | 113,000 | 114,000 | 1,875 |
| 2006/02/14 | 117,000 | 124,000 | 112,000 | 114,000 | 1,560 |
| 2006/02/13 | 126,000 | 126,000 | 117,000 | 117,000 | 1,219 |
| 2006/02/10 | 127,000 | 128,000 | 126,000 | 127,000 | 805 |
| 2006/02/09 | 130,000 | 130,000 | 127,000 | 127,000 | 911 |
| 2006/02/08 | 131,000 | 132,000 | 130,000 | 130,000 | 650 |
| 2006/02/07 | 132,000 | 132,000 | 130,000 | 131,000 | 269 |
| 2006/02/06 | 131,000 | 132,000 | 130,000 | 131,000 | 392 |
| 2006/02/03 | 131,000 | 133,000 | 129,000 | 129,000 | 1,098 |
| 2006/02/02 | 132,000 | 134,000 | 131,000 | 133,000 | 1,459 |
| 2006/02/01 | 129,000 | 134,000 | 129,000 | 133,000 | 2,321 |
| 2006/01/31 | 136,000 | 139,000 | 133,000 | 137,000 | 1,952 |
| 2006/01/30 | 138,000 | 140,000 | 136,000 | 136,000 | 1,176 |
| 2006/01/27 | 133,000 | 137,000 | 133,000 | 136,000 | 985 |
| 2006/01/26 | 134,000 | 135,000 | 130,000 | 133,000 | 1,802 |
| 2006/01/25 | 137,000 | 138,000 | 133,000 | 133,000 | 1,302 |
| 2006/01/24 | 133,000 | 139,000 | 133,000 | 137,000 | 909 |
| 2006/01/23 | 131,000 | 137,000 | 129,000 | 131,000 | 893 |
| 2006/01/20 | 147,000 | 148,000 | 132,000 | 137,000 | 1,350 |
| 2006/01/19 | 130,000 | 147,000 | 129,000 | 145,000 | 2,113 |
| 2006/01/18 | 145,000 | 146,000 | 126,000 | 134,000 | 2,182 |
| 2006/01/17 | 146,000 | 153,000 | 144,000 | 146,000 | 4,287 |
| 2006/01/16 | 145,000 | 153,000 | 144,000 | 151,000 | 5,160 |
| 2006/01/13 | 144,000 | 145,000 | 143,000 | 143,000 | 821 |
| 2006/01/12 | 145,000 | 145,000 | 143,000 | 144,000 | 1,585 |
| 2006/01/11 | 140,000 | 145,000 | 139,000 | 143,000 | 2,434 |
| 2006/01/10 | 144,000 | 145,000 | 140,000 | 140,000 | 1,387 |
| 2006/01/06 | 145,000 | 146,000 | 143,000 | 143,000 | 960 |
| 2006/01/05 | 149,000 | 149,000 | 144,000 | 145,000 | 1,422 |
| 2006/01/04 | 148,000 | 150,000 | 147,000 | 147,000 | 813 |