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 |
|---|---|---|---|---|---|
| 2007/12/28 | 61,600 | 61,600 | 60,100 | 60,600 | 315 |
| 2007/12/27 | 62,300 | 62,300 | 61,200 | 61,300 | 216 |
| 2007/12/26 | 62,400 | 62,600 | 60,600 | 61,300 | 750 |
| 2007/12/25 | 62,100 | 62,900 | 60,500 | 61,200 | 897 |
| 2007/12/21 | 61,900 | 62,500 | 61,100 | 62,000 | 540 |
| 2007/12/20 | 63,300 | 63,300 | 61,200 | 61,400 | 607 |
| 2007/12/19 | 64,200 | 64,900 | 63,200 | 63,300 | 461 |
| 2007/12/18 | 63,800 | 65,800 | 63,700 | 65,200 | 503 |
| 2007/12/17 | 66,000 | 66,500 | 64,500 | 65,000 | 239 |
| 2007/12/14 | 67,000 | 68,400 | 66,800 | 67,000 | 465 |
| 2007/12/13 | 69,000 | 69,000 | 67,100 | 67,100 | 355 |
| 2007/12/12 | 68,700 | 69,000 | 67,700 | 68,800 | 271 |
| 2007/12/11 | 70,100 | 70,300 | 69,300 | 69,500 | 279 |
| 2007/12/10 | 69,200 | 70,500 | 68,000 | 68,800 | 427 |
| 2007/12/07 | 69,100 | 70,300 | 69,100 | 69,400 | 339 |
| 2007/12/06 | 69,500 | 69,500 | 68,300 | 69,100 | 147 |
| 2007/12/05 | 67,900 | 68,800 | 67,100 | 68,800 | 365 |
| 2007/12/04 | 69,500 | 69,900 | 68,000 | 68,400 | 193 |
| 2007/12/03 | 69,700 | 70,000 | 67,800 | 69,100 | 348 |
| 2007/11/30 | 69,200 | 70,200 | 68,700 | 69,200 | 398 |
| 2007/11/29 | 67,500 | 69,600 | 67,500 | 68,700 | 298 |
| 2007/11/28 | 67,400 | 68,000 | 66,300 | 67,000 | 192 |
| 2007/11/27 | 65,100 | 67,000 | 65,000 | 67,000 | 356 |
| 2007/11/26 | 65,700 | 65,900 | 64,500 | 65,700 | 337 |
| 2007/11/22 | 65,200 | 65,800 | 63,400 | 64,500 | 299 |
| 2007/11/21 | 66,100 | 66,200 | 65,000 | 65,000 | 333 |
| 2007/11/20 | 64,000 | 66,200 | 63,000 | 65,900 | 719 |
| 2007/11/19 | 65,000 | 65,100 | 63,800 | 64,100 | 229 |
| 2007/11/16 | 65,100 | 65,600 | 64,700 | 65,000 | 352 |
| 2007/11/15 | 66,500 | 66,500 | 65,100 | 65,900 | 488 |
| 2007/11/14 | 65,100 | 66,000 | 65,000 | 65,000 | 406 |
| 2007/11/13 | 64,300 | 65,500 | 64,000 | 64,300 | 229 |
| 2007/11/12 | 64,600 | 66,100 | 64,000 | 64,300 | 358 |
| 2007/11/09 | 66,300 | 67,600 | 66,000 | 66,100 | 403 |
| 2007/11/08 | 66,500 | 66,500 | 65,100 | 66,000 | 448 |
| 2007/11/07 | 67,200 | 67,800 | 66,600 | 66,700 | 519 |
| 2007/11/06 | 67,400 | 68,300 | 67,300 | 67,800 | 364 |
| 2007/11/05 | 69,800 | 69,800 | 68,100 | 68,200 | 389 |
| 2007/11/02 | 68,300 | 69,600 | 67,900 | 68,800 | 369 |
| 2007/11/01 | 71,000 | 71,000 | 67,400 | 69,900 | 756 |
| 2007/10/31 | 72,300 | 73,000 | 70,100 | 72,000 | 368 |
| 2007/10/30 | 73,400 | 73,400 | 71,900 | 72,200 | 494 |
| 2007/10/29 | 72,000 | 73,200 | 72,000 | 72,900 | 469 |
| 2007/10/26 | 72,000 | 72,000 | 70,900 | 71,500 | 191 |
| 2007/10/25 | 70,400 | 71,400 | 70,300 | 71,000 | 222 |
| 2007/10/24 | 69,900 | 71,600 | 69,900 | 70,500 | 174 |
| 2007/10/23 | 69,400 | 71,200 | 69,300 | 70,300 | 128 |
| 2007/10/22 | 68,200 | 70,500 | 68,200 | 69,900 | 305 |
| 2007/10/19 | 73,400 | 73,400 | 71,600 | 71,700 | 363 |
| 2007/10/18 | 72,000 | 72,700 | 71,300 | 72,700 | 403 |
| 2007/10/17 | 71,000 | 73,000 | 71,000 | 72,000 | 420 |
| 2007/10/16 | 74,300 | 74,900 | 73,000 | 73,000 | 291 |
| 2007/10/15 | 75,300 | 75,500 | 74,000 | 74,300 | 320 |
| 2007/10/12 | 75,500 | 76,200 | 75,200 | 75,500 | 451 |
| 2007/10/11 | 75,900 | 76,300 | 74,100 | 75,700 | 578 |
| 2007/10/10 | 76,100 | 77,100 | 75,800 | 76,000 | 581 |
| 2007/10/09 | 74,800 | 76,600 | 74,100 | 75,900 | 755 |
| 2007/10/05 | 73,100 | 74,300 | 72,800 | 73,800 | 627 |
| 2007/10/04 | 73,200 | 73,500 | 72,400 | 73,100 | 854 |
| 2007/10/03 | 72,100 | 73,400 | 71,500 | 73,300 | 619 |
| 2007/10/02 | 71,400 | 72,000 | 71,300 | 71,800 | 315 |
| 2007/10/01 | 71,400 | 71,500 | 70,500 | 71,400 | 357 |
| 2007/09/28 | 71,100 | 71,300 | 70,500 | 71,100 | 267 |
| 2007/09/27 | 70,800 | 71,200 | 70,000 | 71,200 | 844 |
| 2007/09/26 | 69,800 | 70,700 | 69,300 | 70,500 | 490 |
| 2007/09/25 | 70,900 | 70,900 | 69,300 | 69,700 | 349 |
| 2007/09/21 | 70,100 | 70,400 | 69,800 | 70,100 | 367 |
| 2007/09/20 | 71,000 | 71,000 | 69,800 | 70,500 | 252 |
| 2007/09/19 | 70,800 | 71,500 | 69,200 | 71,500 | 403 |
| 2007/09/18 | 70,000 | 70,700 | 68,000 | 70,500 | 504 |
| 2007/09/14 | 71,500 | 71,500 | 69,400 | 70,700 | 662 |
| 2007/09/13 | 70,000 | 70,600 | 69,400 | 69,800 | 433 |
| 2007/09/12 | 71,700 | 71,700 | 70,000 | 70,300 | 532 |
| 2007/09/11 | 70,300 | 71,500 | 69,700 | 71,100 | 699 |
| 2007/09/10 | 70,400 | 70,800 | 69,400 | 70,500 | 714 |
| 2007/09/07 | 69,900 | 71,800 | 69,400 | 71,400 | 988 |
| 2007/09/06 | 68,800 | 69,500 | 68,000 | 69,400 | 699 |
| 2007/09/05 | 68,500 | 69,400 | 67,900 | 68,000 | 318 |
| 2007/09/04 | 69,400 | 69,500 | 68,000 | 68,600 | 418 |
| 2007/09/03 | 69,700 | 69,800 | 67,500 | 69,300 | 661 |
| 2007/08/31 | 64,300 | 68,200 | 64,300 | 68,200 | 808 |
| 2007/08/30 | 64,600 | 64,600 | 63,300 | 64,500 | 646 |
| 2007/08/29 | 62,300 | 63,300 | 61,600 | 63,100 | 1,137 |
| 2007/08/28 | 64,500 | 64,600 | 61,600 | 64,500 | 1,342 |
| 2007/08/27 | 65,600 | 66,100 | 64,500 | 65,000 | 1,110 |
| 2007/08/24 | 66,200 | 66,200 | 65,400 | 65,500 | 629 |
| 2007/08/23 | 65,300 | 66,100 | 65,300 | 65,700 | 1,747 |
| 2007/08/22 | 66,400 | 66,400 | 66,100 | 66,300 | 265 |
| 2007/08/21 | 66,400 | 67,800 | 66,100 | 66,600 | 906 |
| 2007/08/20 | 65,900 | 67,300 | 65,800 | 66,300 | 799 |
| 2007/08/17 | 66,200 | 67,400 | 66,200 | 66,400 | 1,029 |
| 2007/08/16 | 65,200 | 66,600 | 65,100 | 66,200 | 868 |
| 2007/08/15 | 65,600 | 66,800 | 65,600 | 66,200 | 496 |
| 2007/08/14 | 65,800 | 67,600 | 65,800 | 67,100 | 452 |
| 2007/08/13 | 67,600 | 68,200 | 65,900 | 67,300 | 521 |
| 2007/08/10 | 68,800 | 69,100 | 66,300 | 67,400 | 949 |
| 2007/08/09 | 69,800 | 70,400 | 69,000 | 69,800 | 1,122 |
| 2007/08/08 | 69,100 | 70,000 | 69,100 | 69,900 | 550 |
| 2007/08/07 | 69,200 | 69,700 | 69,200 | 69,400 | 208 |
| 2007/08/06 | 69,100 | 69,700 | 68,800 | 69,100 | 252 |
| 2007/08/03 | 70,600 | 70,700 | 69,200 | 69,600 | 368 |
| 2007/08/02 | 70,000 | 70,600 | 69,600 | 70,400 | 1,016 |
| 2007/08/01 | 70,400 | 70,400 | 69,200 | 69,900 | 381 |
| 2007/07/31 | 68,700 | 70,300 | 68,700 | 69,900 | 459 |
| 2007/07/30 | 68,900 | 69,300 | 68,500 | 69,200 | 716 |
| 2007/07/27 | 68,800 | 69,700 | 67,600 | 69,300 | 1,129 |
| 2007/07/26 | 70,000 | 71,300 | 69,200 | 69,300 | 1,555 |
| 2007/07/25 | 69,800 | 70,600 | 69,200 | 69,400 | 421 |
| 2007/07/24 | 69,800 | 71,500 | 69,800 | 70,000 | 440 |
| 2007/07/23 | 70,500 | 71,000 | 69,100 | 69,200 | 523 |
| 2007/07/20 | 71,900 | 72,000 | 70,800 | 71,000 | 413 |
| 2007/07/19 | 72,200 | 72,900 | 71,200 | 71,500 | 459 |
| 2007/07/18 | 72,300 | 73,000 | 72,300 | 72,600 | 460 |
| 2007/07/17 | 72,600 | 73,000 | 72,600 | 72,900 | 331 |
| 2007/07/13 | 73,000 | 73,900 | 72,900 | 73,000 | 351 |
| 2007/07/12 | 73,400 | 73,500 | 72,500 | 73,000 | 332 |
| 2007/07/11 | 73,200 | 74,000 | 72,900 | 73,200 | 309 |
| 2007/07/10 | 72,300 | 73,700 | 72,100 | 73,700 | 560 |
| 2007/07/09 | 72,000 | 73,000 | 70,200 | 72,600 | 1,129 |
| 2007/07/06 | 71,600 | 71,900 | 69,800 | 71,000 | 457 |
| 2007/07/05 | 73,000 | 73,000 | 71,400 | 71,800 | 462 |
| 2007/07/04 | 73,500 | 73,600 | 72,500 | 72,700 | 328 |
| 2007/07/03 | 73,000 | 73,800 | 73,000 | 73,200 | 451 |
| 2007/07/02 | 71,100 | 74,000 | 71,100 | 73,000 | 877 |
| 2007/06/29 | 70,100 | 71,100 | 70,100 | 70,800 | 443 |
| 2007/06/28 | 69,800 | 70,200 | 69,500 | 70,200 | 630 |
| 2007/06/27 | 69,400 | 70,400 | 69,400 | 69,700 | 437 |
| 2007/06/26 | 70,300 | 70,300 | 69,400 | 69,500 | 407 |
| 2007/06/25 | 69,400 | 70,500 | 69,000 | 69,600 | 392 |
| 2007/06/22 | 69,900 | 70,100 | 68,900 | 69,500 | 428 |
| 2007/06/21 | 69,500 | 70,000 | 69,200 | 69,900 | 304 |
| 2007/06/20 | 69,300 | 69,500 | 68,500 | 69,500 | 423 |
| 2007/06/19 | 70,000 | 70,000 | 68,100 | 68,800 | 891 |
| 2007/06/18 | 71,100 | 71,100 | 69,100 | 69,700 | 2,425 |
| 2007/06/15 | 65,300 | 66,200 | 65,100 | 66,100 | 473 |
| 2007/06/14 | 64,900 | 65,800 | 64,100 | 65,300 | 576 |
| 2007/06/13 | 64,300 | 64,800 | 63,700 | 64,600 | 683 |
| 2007/06/12 | 65,000 | 65,000 | 63,500 | 64,800 | 610 |
| 2007/06/11 | 65,000 | 65,500 | 64,500 | 65,100 | 908 |
| 2007/06/08 | 65,000 | 65,500 | 64,000 | 64,800 | 894 |
| 2007/06/07 | 66,000 | 66,500 | 65,300 | 65,900 | 493 |
| 2007/06/06 | 67,000 | 67,300 | 65,800 | 66,000 | 649 |
| 2007/06/05 | 67,500 | 68,000 | 67,100 | 67,800 | 359 |
| 2007/06/04 | 67,800 | 68,300 | 67,300 | 67,800 | 362 |
| 2007/06/01 | 67,000 | 67,700 | 67,000 | 67,400 | 259 |
| 2007/05/31 | 67,500 | 68,100 | 66,700 | 67,400 | 376 |
| 2007/05/30 | 65,700 | 68,000 | 65,700 | 67,000 | 442 |
| 2007/05/29 | 65,700 | 66,900 | 65,400 | 66,700 | 515 |
| 2007/05/28 | 65,700 | 66,400 | 64,600 | 65,700 | 463 |
| 2007/05/25 | 64,100 | 64,900 | 63,400 | 64,500 | 392 |
| 2007/05/24 | 65,000 | 65,600 | 64,500 | 64,800 | 392 |
| 2007/05/23 | 63,200 | 66,500 | 63,200 | 65,400 | 645 |
| 2007/05/22 | 62,000 | 63,700 | 61,200 | 63,700 | 575 |
| 2007/05/21 | 62,000 | 63,800 | 62,000 | 62,200 | 261 |
| 2007/05/18 | 63,300 | 63,700 | 62,000 | 62,300 | 401 |
| 2007/05/17 | 62,200 | 63,900 | 62,200 | 62,700 | 504 |
| 2007/05/16 | 65,500 | 66,300 | 61,800 | 61,900 | 1,283 |
| 2007/05/15 | 66,500 | 66,900 | 65,600 | 65,700 | 832 |
| 2007/05/14 | 67,100 | 67,400 | 66,500 | 66,700 | 624 |
| 2007/05/11 | 67,600 | 68,000 | 67,100 | 67,100 | 679 |
| 2007/05/10 | 68,900 | 68,900 | 68,300 | 68,500 | 217 |
| 2007/05/09 | 68,500 | 69,000 | 68,500 | 68,700 | 447 |
| 2007/05/08 | 68,600 | 69,400 | 68,100 | 68,700 | 373 |
| 2007/05/07 | 67,100 | 68,500 | 67,000 | 68,500 | 610 |
| 2007/05/02 | 67,000 | 67,400 | 66,600 | 67,100 | 937 |
| 2007/05/01 | 67,200 | 67,800 | 67,000 | 67,000 | 746 |
| 2007/04/27 | 69,000 | 70,100 | 67,000 | 67,500 | 1,201 |
| 2007/04/26 | 68,400 | 72,500 | 68,300 | 69,500 | 1,223 |
| 2007/04/25 | 69,000 | 69,500 | 68,100 | 68,300 | 618 |
| 2007/04/24 | 68,600 | 69,500 | 68,000 | 68,500 | 830 |
| 2007/04/23 | 71,200 | 71,600 | 69,500 | 70,300 | 424 |
| 2007/04/20 | 71,500 | 71,800 | 71,400 | 71,500 | 214 |
| 2007/04/19 | 72,100 | 72,400 | 71,500 | 71,800 | 359 |
| 2007/04/18 | 72,100 | 72,900 | 72,000 | 72,700 | 297 |
| 2007/04/17 | 72,100 | 73,200 | 72,100 | 72,500 | 377 |
| 2007/04/16 | 72,900 | 73,400 | 72,200 | 72,300 | 311 |
| 2007/04/13 | 73,700 | 73,800 | 72,900 | 72,900 | 191 |
| 2007/04/12 | 74,100 | 74,400 | 73,500 | 73,700 | 330 |
| 2007/04/11 | 75,500 | 75,500 | 74,500 | 74,600 | 156 |
| 2007/04/10 | 74,600 | 75,500 | 74,400 | 74,900 | 275 |
| 2007/04/09 | 74,600 | 75,400 | 74,400 | 75,100 | 310 |
| 2007/04/06 | 75,400 | 75,600 | 74,600 | 74,800 | 383 |
| 2007/04/05 | 75,000 | 75,700 | 74,100 | 75,300 | 253 |
| 2007/04/04 | 75,300 | 75,600 | 75,000 | 75,400 | 405 |
| 2007/04/03 | 73,700 | 74,700 | 73,700 | 74,600 | 164 |
| 2007/04/02 | 75,400 | 75,500 | 73,700 | 73,700 | 285 |
| 2007/03/30 | 75,400 | 76,200 | 75,000 | 75,100 | 166 |
| 2007/03/29 | 75,300 | 75,500 | 74,300 | 75,300 | 400 |
| 2007/03/28 | 75,000 | 75,700 | 74,700 | 75,100 | 438 |
| 2007/03/27 | 76,400 | 76,400 | 74,400 | 74,800 | 523 |
| 2007/03/26 | 77,400 | 77,400 | 76,400 | 76,900 | 263 |
| 2007/03/23 | 76,700 | 76,900 | 76,000 | 76,400 | 372 |
| 2007/03/22 | 77,100 | 77,300 | 76,200 | 76,400 | 550 |
| 2007/03/20 | 75,200 | 76,800 | 75,200 | 76,100 | 462 |
| 2007/03/19 | 75,700 | 75,900 | 75,200 | 75,200 | 317 |
| 2007/03/16 | 75,800 | 76,500 | 75,200 | 75,600 | 290 |
| 2007/03/15 | 76,000 | 76,200 | 75,400 | 75,500 | 457 |
| 2007/03/14 | 75,900 | 76,800 | 75,000 | 75,200 | 542 |
| 2007/03/13 | 77,400 | 77,400 | 76,400 | 76,800 | 378 |
| 2007/03/12 | 76,600 | 78,400 | 76,100 | 77,400 | 436 |
| 2007/03/09 | 78,000 | 78,500 | 77,400 | 77,600 | 569 |
| 2007/03/08 | 76,000 | 77,400 | 75,000 | 77,400 | 866 |
| 2007/03/07 | 75,800 | 76,200 | 74,300 | 74,800 | 845 |
| 2007/03/06 | 73,300 | 74,900 | 73,200 | 74,500 | 720 |
| 2007/03/05 | 76,900 | 76,900 | 73,600 | 73,800 | 988 |
| 2007/03/02 | 78,300 | 78,300 | 76,600 | 76,900 | 502 |
| 2007/03/01 | 78,600 | 80,600 | 77,000 | 77,500 | 622 |
| 2007/02/28 | 72,800 | 78,800 | 72,100 | 78,200 | 1,459 |
| 2007/02/27 | 82,700 | 83,200 | 81,500 | 81,800 | 392 |
| 2007/02/26 | 83,600 | 83,700 | 81,600 | 81,700 | 829 |
| 2007/02/23 | 83,100 | 83,900 | 83,000 | 83,700 | 405 |
| 2007/02/22 | 82,500 | 83,200 | 82,500 | 83,000 | 764 |
| 2007/02/21 | 81,700 | 82,400 | 81,700 | 82,100 | 359 |
| 2007/02/20 | 81,700 | 82,400 | 81,700 | 81,900 | 298 |
| 2007/02/19 | 81,500 | 81,900 | 81,000 | 81,700 | 521 |
| 2007/02/16 | 81,200 | 82,200 | 81,000 | 81,200 | 302 |
| 2007/02/15 | 82,500 | 82,500 | 81,400 | 82,200 | 338 |
| 2007/02/14 | 80,800 | 81,600 | 80,500 | 81,100 | 684 |
| 2007/02/13 | 80,600 | 81,800 | 80,400 | 80,700 | 321 |
| 2007/02/09 | 81,800 | 81,800 | 79,200 | 80,600 | 683 |
| 2007/02/08 | 82,100 | 83,100 | 81,800 | 81,800 | 357 |
| 2007/02/07 | 83,200 | 83,300 | 82,000 | 82,100 | 724 |
| 2007/02/06 | 82,700 | 83,900 | 82,000 | 83,200 | 677 |
| 2007/02/05 | 82,800 | 82,800 | 81,900 | 82,600 | 803 |
| 2007/02/02 | 83,500 | 85,000 | 81,400 | 81,800 | 2,192 |
| 2007/02/01 | 77,800 | 78,100 | 77,100 | 77,500 | 724 |
| 2007/01/31 | 77,200 | 78,100 | 77,100 | 77,700 | 1,190 |
| 2007/01/30 | 78,800 | 78,800 | 77,600 | 77,700 | 618 |
| 2007/01/29 | 78,500 | 79,300 | 78,200 | 78,800 | 338 |
| 2007/01/26 | 79,500 | 80,000 | 78,700 | 78,700 | 521 |
| 2007/01/25 | 81,300 | 82,100 | 79,000 | 79,400 | 797 |
| 2007/01/24 | 82,000 | 82,400 | 81,000 | 81,200 | 417 |
| 2007/01/23 | 82,300 | 82,400 | 81,500 | 82,100 | 269 |
| 2007/01/22 | 82,700 | 83,000 | 82,100 | 82,200 | 359 |
| 2007/01/19 | 82,700 | 82,700 | 80,200 | 82,300 | 332 |
| 2007/01/18 | 81,700 | 82,800 | 81,100 | 82,100 | 362 |
| 2007/01/17 | 81,300 | 81,900 | 81,000 | 81,700 | 251 |
| 2007/01/16 | 81,700 | 81,800 | 81,100 | 81,300 | 307 |
| 2007/01/15 | 80,400 | 81,500 | 80,300 | 80,800 | 282 |
| 2007/01/12 | 79,900 | 81,800 | 79,400 | 80,100 | 333 |
| 2007/01/11 | 81,100 | 82,200 | 79,100 | 79,600 | 670 |
| 2007/01/10 | 82,700 | 83,300 | 80,500 | 81,100 | 751 |
| 2007/01/09 | 82,900 | 83,800 | 82,500 | 83,700 | 338 |
| 2007/01/05 | 84,500 | 84,900 | 82,100 | 82,900 | 369 |
| 2007/01/04 | 83,000 | 84,000 | 82,100 | 84,000 | 292 |