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 |
|---|---|---|---|---|---|
| 2008/12/30 | 38,000 | 38,350 | 37,800 | 38,050 | 143 |
| 2008/12/29 | 38,100 | 38,300 | 36,600 | 38,250 | 139 |
| 2008/12/26 | 37,550 | 37,750 | 36,900 | 37,750 | 119 |
| 2008/12/25 | 36,800 | 36,900 | 36,650 | 36,850 | 43 |
| 2008/12/24 | 38,500 | 38,550 | 36,700 | 37,200 | 162 |
| 2008/12/22 | 37,800 | 38,850 | 37,800 | 38,250 | 237 |
| 2008/12/19 | 38,850 | 39,150 | 37,800 | 37,800 | 240 |
| 2008/12/18 | 37,900 | 38,500 | 37,650 | 38,500 | 468 |
| 2008/12/17 | 36,650 | 37,500 | 36,250 | 37,500 | 278 |
| 2008/12/16 | 36,300 | 36,650 | 36,150 | 36,650 | 129 |
| 2008/12/15 | 36,500 | 37,000 | 36,200 | 36,500 | 272 |
| 2008/12/12 | 35,750 | 36,300 | 35,600 | 36,150 | 610 |
| 2008/12/11 | 35,950 | 35,950 | 35,550 | 35,950 | 269 |
| 2008/12/10 | 35,250 | 35,600 | 35,100 | 35,450 | 102 |
| 2008/12/09 | 35,700 | 35,900 | 35,250 | 35,650 | 84 |
| 2008/12/08 | 35,700 | 36,000 | 35,500 | 36,000 | 289 |
| 2008/12/05 | 35,350 | 36,000 | 35,000 | 35,300 | 180 |
| 2008/12/04 | 35,100 | 35,750 | 34,700 | 35,700 | 269 |
| 2008/12/03 | 34,650 | 35,000 | 34,150 | 35,000 | 158 |
| 2008/12/02 | 33,950 | 34,350 | 33,650 | 33,850 | 315 |
| 2008/12/01 | 35,950 | 35,950 | 34,800 | 35,100 | 301 |
| 2008/11/28 | 34,400 | 35,500 | 34,250 | 35,100 | 368 |
| 2008/11/27 | 34,750 | 35,300 | 34,500 | 34,800 | 156 |
| 2008/11/26 | 35,900 | 35,950 | 34,300 | 35,050 | 276 |
| 2008/11/25 | 34,250 | 35,400 | 34,250 | 35,200 | 213 |
| 2008/11/21 | 34,050 | 35,250 | 33,550 | 34,850 | 374 |
| 2008/11/20 | 35,850 | 35,850 | 34,700 | 34,800 | 150 |
| 2008/11/19 | 35,700 | 36,500 | 35,050 | 36,250 | 213 |
| 2008/11/18 | 35,000 | 35,700 | 35,000 | 35,300 | 130 |
| 2008/11/17 | 35,000 | 36,000 | 35,000 | 35,250 | 87 |
| 2008/11/14 | 35,850 | 36,250 | 34,950 | 35,200 | 184 |
| 2008/11/13 | 35,800 | 35,800 | 35,000 | 35,050 | 152 |
| 2008/11/12 | 35,400 | 35,900 | 35,150 | 35,900 | 91 |
| 2008/11/11 | 36,200 | 36,700 | 35,150 | 35,800 | 100 |
| 2008/11/10 | 35,450 | 36,450 | 35,450 | 36,300 | 194 |
| 2008/11/07 | 34,400 | 36,550 | 34,400 | 35,850 | 349 |
| 2008/11/06 | 36,950 | 36,950 | 34,950 | 36,000 | 344 |
| 2008/11/05 | 36,100 | 37,750 | 36,100 | 37,750 | 257 |
| 2008/11/04 | 36,500 | 36,500 | 35,100 | 36,000 | 241 |
| 2008/10/31 | 35,300 | 35,650 | 34,100 | 34,200 | 367 |
| 2008/10/30 | 34,200 | 37,000 | 34,200 | 35,100 | 456 |
| 2008/10/29 | 35,500 | 35,500 | 33,500 | 34,500 | 269 |
| 2008/10/28 | 31,850 | 32,850 | 31,500 | 32,700 | 343 |
| 2008/10/27 | 33,200 | 33,500 | 31,800 | 31,850 | 404 |
| 2008/10/24 | 34,800 | 34,800 | 31,900 | 32,550 | 214 |
| 2008/10/23 | 34,300 | 34,800 | 32,800 | 34,800 | 344 |
| 2008/10/22 | 35,250 | 36,100 | 35,250 | 35,500 | 213 |
| 2008/10/21 | 34,500 | 36,300 | 34,300 | 36,050 | 312 |
| 2008/10/20 | 33,100 | 34,250 | 32,950 | 34,250 | 181 |
| 2008/10/17 | 33,350 | 33,400 | 31,900 | 33,100 | 285 |
| 2008/10/16 | 30,500 | 31,600 | 30,500 | 30,950 | 391 |
| 2008/10/15 | 32,300 | 33,700 | 32,300 | 33,700 | 274 |
| 2008/10/14 | 31,500 | 31,500 | 31,500 | 31,500 | 78 |
| 2008/10/10 | 29,000 | 29,800 | 28,000 | 28,500 | 509 |
| 2008/10/09 | 29,750 | 30,400 | 28,690 | 29,840 | 433 |
| 2008/10/08 | 29,750 | 30,850 | 29,750 | 30,000 | 570 |
| 2008/10/07 | 30,000 | 33,950 | 30,000 | 32,150 | 616 |
| 2008/10/06 | 34,400 | 35,200 | 34,000 | 34,000 | 558 |
| 2008/10/03 | 37,000 | 37,900 | 36,800 | 37,600 | 359 |
| 2008/10/02 | 38,950 | 39,800 | 37,500 | 37,550 | 350 |
| 2008/10/01 | 40,650 | 40,650 | 39,000 | 39,000 | 277 |
| 2008/09/30 | 39,000 | 39,600 | 38,500 | 39,050 | 235 |
| 2008/09/29 | 40,150 | 41,250 | 39,500 | 40,750 | 424 |
| 2008/09/26 | 40,200 | 40,650 | 39,650 | 40,300 | 555 |
| 2008/09/25 | 41,250 | 41,600 | 39,700 | 39,800 | 812 |
| 2008/09/24 | 42,800 | 43,200 | 42,000 | 42,550 | 403 |
| 2008/09/22 | 43,500 | 43,550 | 42,150 | 42,400 | 569 |
| 2008/09/19 | 46,350 | 46,350 | 43,250 | 43,700 | 586 |
| 2008/09/18 | 42,750 | 47,950 | 42,600 | 46,750 | 737 |
| 2008/09/17 | 42,050 | 43,950 | 41,800 | 43,950 | 514 |
| 2008/09/16 | 39,500 | 41,900 | 39,500 | 41,750 | 484 |
| 2008/09/12 | 40,450 | 42,000 | 40,450 | 41,700 | 311 |
| 2008/09/11 | 41,600 | 42,800 | 40,750 | 40,850 | 463 |
| 2008/09/10 | 42,000 | 42,400 | 41,750 | 41,750 | 180 |
| 2008/09/09 | 42,600 | 42,800 | 42,100 | 42,150 | 119 |
| 2008/09/08 | 42,050 | 43,250 | 41,600 | 42,350 | 273 |
| 2008/09/05 | 41,600 | 42,750 | 41,600 | 42,150 | 359 |
| 2008/09/04 | 41,900 | 43,300 | 41,900 | 42,400 | 426 |
| 2008/09/03 | 42,600 | 43,600 | 42,250 | 42,300 | 231 |
| 2008/09/02 | 43,850 | 44,200 | 42,450 | 42,600 | 311 |
| 2008/09/01 | 44,850 | 44,850 | 43,800 | 43,950 | 212 |
| 2008/08/29 | 43,550 | 44,350 | 43,550 | 44,050 | 211 |
| 2008/08/28 | 43,750 | 44,000 | 42,350 | 43,200 | 248 |
| 2008/08/27 | 44,250 | 44,400 | 43,750 | 43,900 | 81 |
| 2008/08/26 | 43,950 | 44,250 | 42,950 | 44,250 | 153 |
| 2008/08/25 | 43,150 | 44,000 | 43,000 | 43,550 | 468 |
| 2008/08/22 | 43,800 | 44,400 | 42,700 | 42,750 | 344 |
| 2008/08/21 | 45,100 | 45,100 | 43,800 | 44,150 | 215 |
| 2008/08/20 | 44,500 | 45,000 | 44,050 | 45,000 | 133 |
| 2008/08/19 | 44,800 | 45,200 | 44,750 | 45,050 | 279 |
| 2008/08/18 | 45,000 | 46,300 | 44,950 | 45,800 | 376 |
| 2008/08/15 | 44,850 | 45,400 | 44,300 | 45,100 | 322 |
| 2008/08/14 | 46,150 | 46,650 | 44,700 | 45,250 | 386 |
| 2008/08/13 | 46,850 | 47,200 | 46,000 | 46,150 | 499 |
| 2008/08/12 | 47,150 | 48,200 | 47,150 | 47,250 | 312 |
| 2008/08/11 | 47,000 | 48,200 | 46,500 | 47,650 | 282 |
| 2008/08/08 | 46,500 | 47,800 | 46,300 | 47,400 | 310 |
| 2008/08/07 | 47,550 | 47,650 | 46,800 | 47,200 | 273 |
| 2008/08/06 | 45,900 | 48,300 | 45,900 | 48,050 | 636 |
| 2008/08/05 | 47,400 | 47,400 | 46,200 | 46,300 | 718 |
| 2008/08/04 | 48,700 | 49,650 | 47,200 | 47,900 | 516 |
| 2008/08/01 | 49,600 | 49,650 | 48,200 | 49,100 | 772 |
| 2008/07/31 | 47,500 | 48,350 | 47,000 | 48,250 | 952 |
| 2008/07/30 | 45,750 | 47,000 | 45,750 | 46,850 | 960 |
| 2008/07/29 | 43,450 | 45,700 | 42,550 | 45,600 | 994 |
| 2008/07/28 | 43,900 | 43,900 | 42,750 | 43,050 | 276 |
| 2008/07/25 | 42,550 | 43,550 | 42,550 | 43,300 | 474 |
| 2008/07/24 | 42,900 | 43,150 | 42,450 | 42,950 | 439 |
| 2008/07/23 | 42,550 | 43,000 | 42,250 | 42,550 | 399 |
| 2008/07/22 | 42,100 | 42,500 | 41,400 | 42,500 | 400 |
| 2008/07/18 | 42,350 | 42,650 | 41,600 | 41,750 | 389 |
| 2008/07/17 | 41,350 | 42,650 | 41,350 | 42,300 | 279 |
| 2008/07/16 | 41,600 | 41,850 | 40,900 | 41,350 | 556 |
| 2008/07/15 | 42,500 | 43,000 | 41,800 | 42,000 | 412 |
| 2008/07/14 | 42,750 | 43,750 | 42,500 | 42,900 | 296 |
| 2008/07/11 | 42,550 | 43,800 | 42,200 | 43,150 | 499 |
| 2008/07/10 | 43,500 | 43,800 | 43,050 | 43,350 | 182 |
| 2008/07/09 | 45,000 | 45,000 | 43,800 | 43,850 | 156 |
| 2008/07/08 | 45,050 | 45,800 | 43,700 | 44,150 | 344 |
| 2008/07/07 | 45,050 | 45,300 | 44,650 | 45,050 | 727 |
| 2008/07/04 | 44,400 | 44,450 | 43,850 | 44,200 | 177 |
| 2008/07/03 | 44,000 | 44,800 | 43,500 | 44,800 | 474 |
| 2008/07/02 | 44,650 | 44,650 | 43,200 | 44,200 | 392 |
| 2008/07/01 | 44,600 | 44,850 | 44,450 | 44,650 | 463 |
| 2008/06/30 | 43,350 | 44,650 | 43,350 | 44,200 | 583 |
| 2008/06/27 | 42,500 | 44,000 | 42,500 | 43,750 | 548 |
| 2008/06/26 | 43,950 | 44,600 | 42,900 | 44,350 | 827 |
| 2008/06/25 | 42,350 | 43,700 | 42,150 | 43,700 | 1,083 |
| 2008/06/24 | 42,100 | 43,150 | 42,000 | 43,150 | 804 |
| 2008/06/23 | 42,000 | 43,500 | 41,400 | 42,500 | 761 |
| 2008/06/20 | 42,500 | 42,850 | 41,250 | 42,450 | 718 |
| 2008/06/19 | 44,000 | 44,000 | 42,600 | 42,900 | 758 |
| 2008/06/18 | 44,400 | 44,700 | 43,850 | 43,850 | 358 |
| 2008/06/17 | 43,200 | 44,550 | 43,200 | 44,000 | 427 |
| 2008/06/16 | 44,250 | 45,350 | 42,400 | 43,550 | 1,093 |
| 2008/06/13 | 45,800 | 45,800 | 43,500 | 44,150 | 1,022 |
| 2008/06/12 | 45,200 | 46,000 | 45,100 | 45,850 | 604 |
| 2008/06/11 | 45,650 | 45,700 | 44,650 | 45,600 | 454 |
| 2008/06/10 | 45,250 | 45,650 | 44,800 | 44,850 | 676 |
| 2008/06/09 | 43,800 | 45,150 | 43,100 | 44,850 | 700 |
| 2008/06/06 | 44,500 | 46,100 | 44,500 | 44,850 | 1,164 |
| 2008/06/05 | 44,000 | 44,750 | 43,800 | 44,300 | 510 |
| 2008/06/04 | 44,000 | 44,300 | 43,500 | 43,800 | 1,512 |
| 2008/06/03 | 43,850 | 44,800 | 43,800 | 44,000 | 847 |
| 2008/06/02 | 43,650 | 44,150 | 43,100 | 43,800 | 622 |
| 2008/05/30 | 41,450 | 43,350 | 41,400 | 43,250 | 1,295 |
| 2008/05/29 | 40,800 | 41,500 | 40,750 | 41,300 | 478 |
| 2008/05/28 | 41,750 | 41,900 | 40,950 | 40,950 | 874 |
| 2008/05/27 | 42,150 | 42,500 | 41,600 | 42,200 | 312 |
| 2008/05/26 | 42,500 | 42,950 | 41,550 | 42,000 | 560 |
| 2008/05/23 | 41,450 | 42,750 | 41,300 | 42,100 | 786 |
| 2008/05/22 | 40,400 | 42,000 | 40,050 | 41,850 | 931 |
| 2008/05/21 | 41,250 | 42,150 | 40,750 | 41,200 | 923 |
| 2008/05/20 | 43,700 | 43,950 | 41,100 | 41,900 | 1,647 |
| 2008/05/19 | 43,900 | 44,800 | 43,400 | 43,650 | 882 |
| 2008/05/16 | 41,150 | 42,850 | 41,050 | 42,400 | 1,425 |
| 2008/05/15 | 40,750 | 41,500 | 40,750 | 41,200 | 900 |
| 2008/05/14 | 40,600 | 41,000 | 40,500 | 40,850 | 566 |
| 2008/05/13 | 40,450 | 40,800 | 40,050 | 40,800 | 316 |
| 2008/05/12 | 40,050 | 40,750 | 39,800 | 40,400 | 498 |
| 2008/05/09 | 40,500 | 41,400 | 40,000 | 40,200 | 771 |
| 2008/05/08 | 39,950 | 41,050 | 39,350 | 40,300 | 943 |
| 2008/05/07 | 41,600 | 41,600 | 40,950 | 40,950 | 706 |
| 2008/05/02 | 41,600 | 41,650 | 40,500 | 41,200 | 1,794 |
| 2008/05/01 | 42,450 | 42,450 | 40,150 | 40,800 | 3,705 |
| 2008/04/30 | 34,150 | 38,450 | 34,150 | 38,450 | 2,208 |
| 2008/04/28 | 34,900 | 34,950 | 34,150 | 34,450 | 556 |
| 2008/04/25 | 34,400 | 34,500 | 34,100 | 34,250 | 218 |
| 2008/04/24 | 34,650 | 34,800 | 34,050 | 34,250 | 255 |
| 2008/04/23 | 34,450 | 34,850 | 34,350 | 34,650 | 148 |
| 2008/04/22 | 34,900 | 34,900 | 34,250 | 34,700 | 246 |
| 2008/04/21 | 35,400 | 35,400 | 34,500 | 34,750 | 386 |
| 2008/04/18 | 34,600 | 34,800 | 34,100 | 34,300 | 245 |
| 2008/04/17 | 34,800 | 34,800 | 34,500 | 34,650 | 268 |
| 2008/04/16 | 34,600 | 34,800 | 34,350 | 34,450 | 191 |
| 2008/04/15 | 34,300 | 34,900 | 34,000 | 34,200 | 486 |
| 2008/04/14 | 34,600 | 34,600 | 34,200 | 34,550 | 406 |
| 2008/04/11 | 33,900 | 34,650 | 33,900 | 34,650 | 346 |
| 2008/04/10 | 34,050 | 34,250 | 33,800 | 34,000 | 859 |
| 2008/04/09 | 34,050 | 34,100 | 33,850 | 34,050 | 481 |
| 2008/04/08 | 34,550 | 34,850 | 34,000 | 34,100 | 301 |
| 2008/04/07 | 34,050 | 34,400 | 34,000 | 34,200 | 353 |
| 2008/04/04 | 34,400 | 34,400 | 33,850 | 33,850 | 555 |
| 2008/04/03 | 34,500 | 34,800 | 34,100 | 34,400 | 548 |
| 2008/04/02 | 34,300 | 35,000 | 34,050 | 34,050 | 883 |
| 2008/04/01 | 34,000 | 34,300 | 33,800 | 34,100 | 721 |
| 2008/03/31 | 34,100 | 34,500 | 33,600 | 33,900 | 569 |
| 2008/03/28 | 34,750 | 34,750 | 33,950 | 34,050 | 417 |
| 2008/03/27 | 34,500 | 34,800 | 34,200 | 34,400 | 559 |
| 2008/03/26 | 34,100 | 35,250 | 33,100 | 35,100 | 888 |
| 2008/03/25 | 35,700 | 35,800 | 34,200 | 34,750 | 1,523 |
| 2008/03/24 | 35,350 | 35,950 | 35,250 | 35,300 | 1,018 |
| 2008/03/21 | 34,900 | 35,800 | 34,300 | 35,000 | 1,094 |
| 2008/03/19 | 35,450 | 35,900 | 34,800 | 35,450 | 832 |
| 2008/03/18 | 34,000 | 34,400 | 33,350 | 34,250 | 1,236 |
| 2008/03/17 | 34,000 | 34,050 | 32,300 | 33,550 | 1,676 |
| 2008/03/14 | 35,350 | 36,050 | 34,000 | 34,050 | 1,557 |
| 2008/03/13 | 37,000 | 38,350 | 36,000 | 36,450 | 1,016 |
| 2008/03/12 | 38,750 | 40,250 | 37,000 | 37,250 | 1,445 |
| 2008/03/11 | 36,250 | 38,000 | 35,600 | 37,600 | 1,506 |
| 2008/03/10 | 38,500 | 38,700 | 37,000 | 37,050 | 1,295 |
| 2008/03/07 | 39,150 | 39,900 | 38,650 | 39,500 | 1,001 |
| 2008/03/06 | 39,200 | 40,950 | 39,200 | 40,350 | 1,167 |
| 2008/03/05 | 39,100 | 39,600 | 38,000 | 38,650 | 1,334 |
| 2008/03/04 | 40,300 | 40,800 | 39,100 | 39,500 | 922 |
| 2008/03/03 | 40,300 | 40,950 | 39,000 | 40,700 | 2,820 |
| 2008/02/29 | 42,800 | 42,950 | 41,650 | 41,900 | 1,757 |
| 2008/02/28 | 42,550 | 43,500 | 41,600 | 43,350 | 1,772 |
| 2008/02/27 | 42,850 | 42,950 | 40,450 | 42,500 | 2,655 |
| 2008/02/26 | 43,500 | 44,050 | 42,950 | 43,050 | 2,606 |
| 2008/02/25 | 42,400 | 43,900 | 42,400 | 43,200 | 3,450 |
| 2008/02/22 | 41,400 | 42,950 | 40,650 | 42,350 | 4,715 |
| 2008/02/21 | 40,000 | 42,400 | 39,550 | 41,950 | 4,977 |
| 2008/02/20 | 38,600 | 39,900 | 38,050 | 39,000 | 4,386 |
| 2008/02/19 | 38,000 | 39,300 | 37,600 | 39,000 | 3,456 |
| 2008/02/18 | 36,300 | 37,500 | 35,800 | 37,350 | 3,839 |
| 2008/02/15 | 33,350 | 35,300 | 32,800 | 35,100 | 3,236 |
| 2008/02/14 | 32,700 | 33,800 | 32,700 | 33,500 | 1,822 |
| 2008/02/13 | 34,100 | 34,400 | 32,050 | 32,650 | 2,977 |
| 2008/02/12 | 33,700 | 35,000 | 32,250 | 32,500 | 4,770 |
| 2008/02/08 | 31,650 | 33,950 | 31,300 | 33,650 | 6,296 |
| 2008/02/07 | 33,000 | 33,200 | 30,600 | 31,600 | 6,022 |
| 2008/02/06 | 33,500 | 34,100 | 32,750 | 33,000 | 5,207 |
| 2008/02/05 | 35,350 | 36,100 | 33,650 | 35,500 | 6,653 |
| 2008/02/04 | 37,050 | 37,350 | 36,300 | 36,550 | 4,470 |
| 2008/02/01 | 36,450 | 37,700 | 35,800 | 35,900 | 10,172 |
| 2008/01/31 | 31,900 | 35,950 | 29,800 | 35,900 | 13,659 |
| 2008/01/30 | 31,800 | 32,800 | 31,500 | 31,950 | 6,644 |
| 2008/01/29 | 32,050 | 32,550 | 31,100 | 31,300 | 7,541 |
| 2008/01/28 | 33,200 | 33,900 | 30,650 | 30,950 | 10,893 |
| 2008/01/25 | 31,000 | 34,950 | 29,400 | 32,000 | 20,391 |
| 2008/01/24 | 30,950 | 30,950 | 30,950 | 30,950 | 470 |
| 2008/01/23 | 34,950 | 34,950 | 34,950 | 34,950 | 539 |
| 2008/01/22 | 38,950 | 38,950 | 38,950 | 38,950 | 240 |
| 2008/01/21 | 42,950 | 42,950 | 42,950 | 42,950 | 516 |
| 2008/01/18 | 47,300 | 48,100 | 46,400 | 46,950 | 3,682 |
| 2008/01/17 | 49,800 | 51,500 | 49,750 | 51,200 | 491 |
| 2008/01/16 | 49,100 | 51,500 | 49,100 | 49,650 | 1,231 |
| 2008/01/15 | 56,400 | 56,700 | 54,000 | 54,100 | 753 |
| 2008/01/11 | 57,600 | 57,700 | 56,700 | 56,900 | 309 |
| 2008/01/10 | 58,300 | 58,300 | 57,400 | 57,400 | 397 |
| 2008/01/09 | 58,000 | 58,400 | 57,500 | 58,400 | 311 |
| 2008/01/08 | 57,600 | 58,900 | 57,500 | 58,900 | 400 |
| 2008/01/07 | 58,200 | 58,900 | 57,600 | 58,600 | 343 |
| 2008/01/04 | 61,500 | 61,500 | 58,400 | 58,400 | 307 |