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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,150 | 38,150 | 37,600 | 38,150 | 93 |
| 2009/12/29 | 37,800 | 38,000 | 37,800 | 38,000 | 38 |
| 2009/12/28 | 37,050 | 38,300 | 37,050 | 37,850 | 106 |
| 2009/12/25 | 38,800 | 38,800 | 37,500 | 37,850 | 192 |
| 2009/12/24 | 37,950 | 38,600 | 37,950 | 38,400 | 202 |
| 2009/12/22 | 39,450 | 39,450 | 38,550 | 39,150 | 166 |
| 2009/12/21 | 39,300 | 39,800 | 39,300 | 39,700 | 81 |
| 2009/12/18 | 40,000 | 40,100 | 39,100 | 40,100 | 204 |
| 2009/12/17 | 40,050 | 40,050 | 39,150 | 39,800 | 184 |
| 2009/12/16 | 38,850 | 40,050 | 38,650 | 40,050 | 269 |
| 2009/12/15 | 40,100 | 40,250 | 39,200 | 39,650 | 128 |
| 2009/12/14 | 40,700 | 40,700 | 39,600 | 40,500 | 176 |
| 2009/12/11 | 40,650 | 40,900 | 40,100 | 40,800 | 307 |
| 2009/12/10 | 40,500 | 40,650 | 39,600 | 40,250 | 383 |
| 2009/12/09 | 39,800 | 39,950 | 39,350 | 39,750 | 184 |
| 2009/12/08 | 38,300 | 39,600 | 38,300 | 39,200 | 196 |
| 2009/12/07 | 39,500 | 40,000 | 39,400 | 39,900 | 215 |
| 2009/12/04 | 39,600 | 39,800 | 38,500 | 39,400 | 259 |
| 2009/12/03 | 39,200 | 40,000 | 39,050 | 40,000 | 320 |
| 2009/12/02 | 38,500 | 39,300 | 38,200 | 38,950 | 278 |
| 2009/12/01 | 37,350 | 38,400 | 37,200 | 38,400 | 405 |
| 2009/11/30 | 37,000 | 37,300 | 36,800 | 37,300 | 231 |
| 2009/11/27 | 36,850 | 37,000 | 36,700 | 36,700 | 158 |
| 2009/11/26 | 37,050 | 37,450 | 36,800 | 37,250 | 211 |
| 2009/11/25 | 37,400 | 37,400 | 36,850 | 37,050 | 293 |
| 2009/11/24 | 35,850 | 37,500 | 35,200 | 36,750 | 310 |
| 2009/11/20 | 34,800 | 35,950 | 34,800 | 35,850 | 241 |
| 2009/11/19 | 35,750 | 36,000 | 35,550 | 35,800 | 99 |
| 2009/11/18 | 37,450 | 37,450 | 35,600 | 36,650 | 218 |
| 2009/11/17 | 37,250 | 37,400 | 36,400 | 37,300 | 182 |
| 2009/11/16 | 37,300 | 37,300 | 36,850 | 37,250 | 208 |
| 2009/11/13 | 37,350 | 37,450 | 37,000 | 37,150 | 162 |
| 2009/11/12 | 37,450 | 37,450 | 36,900 | 37,350 | 174 |
| 2009/11/11 | 37,000 | 37,700 | 36,700 | 37,100 | 115 |
| 2009/11/10 | 37,450 | 37,600 | 36,600 | 37,400 | 256 |
| 2009/11/09 | 37,600 | 37,900 | 36,500 | 37,250 | 215 |
| 2009/11/06 | 37,850 | 37,850 | 37,400 | 37,600 | 151 |
| 2009/11/05 | 37,600 | 37,850 | 37,200 | 37,500 | 159 |
| 2009/11/04 | 37,900 | 37,950 | 37,650 | 37,950 | 95 |
| 2009/11/02 | 38,000 | 38,000 | 37,500 | 37,850 | 180 |
| 2009/10/30 | 37,400 | 37,850 | 37,050 | 37,700 | 224 |
| 2009/10/29 | 37,600 | 37,850 | 36,950 | 37,750 | 271 |
| 2009/10/28 | 37,100 | 37,200 | 36,500 | 37,200 | 317 |
| 2009/10/27 | 36,500 | 36,750 | 35,650 | 36,700 | 190 |
| 2009/10/26 | 36,450 | 36,750 | 35,650 | 36,450 | 255 |
| 2009/10/23 | 36,700 | 36,700 | 35,900 | 36,100 | 263 |
| 2009/10/22 | 36,050 | 36,050 | 34,450 | 35,300 | 105 |
| 2009/10/21 | 35,400 | 36,050 | 35,200 | 36,050 | 148 |
| 2009/10/20 | 35,450 | 35,500 | 34,650 | 35,050 | 150 |
| 2009/10/19 | 36,000 | 36,000 | 35,250 | 35,450 | 207 |
| 2009/10/16 | 35,950 | 35,950 | 35,650 | 35,900 | 93 |
| 2009/10/15 | 35,700 | 35,800 | 35,550 | 35,750 | 110 |
| 2009/10/14 | 35,600 | 35,600 | 34,900 | 35,150 | 154 |
| 2009/10/13 | 35,300 | 35,700 | 35,300 | 35,550 | 96 |
| 2009/10/09 | 36,000 | 36,650 | 35,750 | 36,100 | 98 |
| 2009/10/08 | 36,000 | 37,000 | 35,500 | 36,000 | 118 |
| 2009/10/07 | 35,950 | 36,000 | 35,150 | 35,950 | 77 |
| 2009/10/06 | 36,000 | 36,000 | 35,150 | 36,000 | 94 |
| 2009/10/05 | 35,200 | 36,300 | 35,050 | 36,300 | 162 |
| 2009/10/02 | 35,750 | 35,850 | 35,000 | 35,600 | 130 |
| 2009/10/01 | 37,950 | 37,950 | 36,450 | 37,300 | 98 |
| 2009/09/30 | 37,850 | 38,000 | 37,000 | 37,900 | 51 |
| 2009/09/29 | 37,950 | 38,000 | 37,200 | 38,000 | 119 |
| 2009/09/28 | 37,300 | 38,000 | 36,750 | 37,600 | 95 |
| 2009/09/25 | 38,600 | 38,600 | 37,000 | 38,100 | 171 |
| 2009/09/24 | 37,750 | 38,500 | 37,550 | 38,500 | 341 |
| 2009/09/18 | 38,150 | 38,150 | 36,600 | 38,150 | 235 |
| 2009/09/17 | 38,400 | 38,550 | 38,250 | 38,550 | 65 |
| 2009/09/16 | 38,350 | 38,500 | 38,050 | 38,100 | 171 |
| 2009/09/15 | 38,550 | 39,300 | 38,050 | 38,350 | 274 |
| 2009/09/14 | 39,050 | 39,150 | 38,200 | 38,750 | 400 |
| 2009/09/11 | 39,600 | 39,650 | 39,300 | 39,300 | 439 |
| 2009/09/10 | 39,400 | 39,500 | 39,100 | 39,500 | 238 |
| 2009/09/09 | 39,550 | 39,550 | 39,050 | 39,150 | 195 |
| 2009/09/08 | 39,800 | 39,800 | 39,000 | 39,150 | 343 |
| 2009/09/07 | 39,550 | 39,800 | 39,100 | 39,450 | 209 |
| 2009/09/04 | 39,200 | 39,500 | 38,600 | 39,250 | 207 |
| 2009/09/03 | 38,900 | 39,400 | 38,550 | 38,800 | 243 |
| 2009/09/02 | 38,500 | 39,000 | 38,000 | 38,500 | 165 |
| 2009/09/01 | 38,800 | 39,300 | 38,800 | 39,300 | 162 |
| 2009/08/31 | 39,250 | 39,700 | 38,950 | 39,200 | 272 |
| 2009/08/28 | 39,100 | 39,600 | 39,100 | 39,300 | 128 |
| 2009/08/27 | 39,500 | 39,500 | 38,700 | 39,100 | 136 |
| 2009/08/26 | 39,600 | 39,600 | 38,750 | 39,550 | 193 |
| 2009/08/25 | 39,550 | 39,900 | 39,300 | 39,600 | 138 |
| 2009/08/24 | 37,800 | 40,350 | 37,800 | 40,200 | 500 |
| 2009/08/21 | 38,250 | 38,650 | 37,850 | 38,200 | 113 |
| 2009/08/20 | 38,450 | 38,750 | 37,800 | 38,650 | 115 |
| 2009/08/19 | 37,450 | 38,550 | 37,450 | 38,200 | 182 |
| 2009/08/18 | 37,350 | 38,000 | 37,300 | 37,850 | 177 |
| 2009/08/17 | 37,900 | 38,150 | 37,300 | 38,000 | 209 |
| 2009/08/14 | 37,950 | 38,350 | 37,900 | 38,100 | 119 |
| 2009/08/13 | 38,200 | 38,500 | 37,100 | 37,950 | 166 |
| 2009/08/12 | 38,900 | 39,250 | 37,800 | 38,150 | 280 |
| 2009/08/11 | 39,000 | 39,500 | 38,450 | 39,300 | 238 |
| 2009/08/10 | 39,400 | 39,650 | 39,050 | 39,200 | 250 |
| 2009/08/07 | 39,350 | 39,350 | 38,250 | 39,050 | 204 |
| 2009/08/06 | 39,450 | 39,450 | 38,800 | 39,150 | 120 |
| 2009/08/05 | 38,700 | 39,100 | 38,700 | 38,850 | 96 |
| 2009/08/04 | 38,000 | 39,300 | 38,000 | 39,100 | 329 |
| 2009/08/03 | 38,700 | 39,500 | 38,050 | 38,400 | 282 |
| 2009/07/31 | 37,950 | 38,200 | 37,200 | 38,100 | 262 |
| 2009/07/30 | 37,400 | 37,900 | 37,000 | 37,900 | 252 |
| 2009/07/29 | 36,200 | 37,200 | 36,000 | 37,000 | 199 |
| 2009/07/28 | 36,950 | 36,950 | 36,350 | 36,600 | 483 |
| 2009/07/27 | 36,750 | 36,950 | 36,200 | 36,800 | 185 |
| 2009/07/24 | 35,900 | 37,000 | 35,150 | 36,350 | 403 |
| 2009/07/23 | 35,000 | 35,500 | 34,800 | 35,100 | 204 |
| 2009/07/22 | 35,000 | 35,150 | 34,550 | 34,950 | 123 |
| 2009/07/21 | 35,000 | 35,200 | 34,550 | 34,700 | 144 |
| 2009/07/17 | 34,500 | 34,850 | 34,300 | 34,750 | 52 |
| 2009/07/16 | 34,450 | 35,300 | 34,200 | 34,500 | 162 |
| 2009/07/15 | 35,200 | 35,200 | 34,150 | 34,850 | 83 |
| 2009/07/14 | 34,600 | 35,350 | 33,800 | 35,300 | 239 |
| 2009/07/13 | 35,550 | 35,750 | 34,650 | 35,000 | 230 |
| 2009/07/10 | 36,900 | 36,900 | 35,900 | 36,550 | 224 |
| 2009/07/09 | 36,700 | 37,100 | 36,000 | 36,500 | 276 |
| 2009/07/08 | 37,100 | 37,300 | 36,450 | 36,850 | 522 |
| 2009/07/07 | 35,000 | 36,400 | 35,000 | 36,300 | 552 |
| 2009/07/06 | 34,850 | 34,950 | 34,600 | 34,800 | 116 |
| 2009/07/03 | 34,450 | 34,900 | 33,800 | 34,850 | 378 |
| 2009/07/02 | 34,500 | 34,800 | 34,100 | 34,150 | 235 |
| 2009/07/01 | 34,150 | 34,650 | 34,000 | 34,050 | 346 |
| 2009/06/30 | 34,000 | 34,200 | 33,400 | 34,100 | 239 |
| 2009/06/29 | 34,050 | 34,400 | 33,750 | 34,000 | 156 |
| 2009/06/26 | 33,950 | 34,000 | 33,700 | 34,000 | 178 |
| 2009/06/25 | 33,750 | 34,000 | 33,500 | 33,650 | 266 |
| 2009/06/24 | 32,700 | 33,200 | 32,450 | 32,850 | 204 |
| 2009/06/23 | 32,950 | 33,150 | 32,300 | 32,700 | 289 |
| 2009/06/22 | 32,200 | 33,000 | 32,200 | 32,950 | 294 |
| 2009/06/19 | 32,600 | 32,800 | 32,050 | 32,200 | 223 |
| 2009/06/18 | 33,200 | 33,200 | 32,200 | 32,600 | 257 |
| 2009/06/17 | 32,700 | 33,400 | 32,400 | 33,050 | 255 |
| 2009/06/16 | 33,100 | 33,550 | 32,650 | 32,850 | 466 |
| 2009/06/15 | 34,050 | 34,400 | 31,800 | 34,300 | 691 |
| 2009/06/12 | 34,000 | 34,800 | 34,000 | 34,400 | 411 |
| 2009/06/11 | 34,900 | 34,900 | 34,100 | 34,500 | 176 |
| 2009/06/10 | 34,600 | 35,000 | 34,000 | 34,650 | 403 |
| 2009/06/09 | 34,400 | 34,400 | 33,600 | 34,050 | 277 |
| 2009/06/08 | 33,200 | 34,500 | 33,200 | 34,400 | 276 |
| 2009/06/05 | 33,700 | 33,700 | 33,000 | 33,400 | 83 |
| 2009/06/04 | 32,650 | 33,750 | 32,650 | 33,650 | 180 |
| 2009/06/03 | 32,950 | 33,400 | 32,300 | 33,050 | 332 |
| 2009/06/02 | 34,000 | 34,000 | 32,100 | 32,950 | 514 |
| 2009/06/01 | 31,850 | 32,400 | 31,750 | 32,000 | 507 |
| 2009/05/29 | 31,600 | 31,700 | 31,200 | 31,450 | 243 |
| 2009/05/28 | 31,500 | 31,800 | 31,000 | 31,450 | 322 |
| 2009/05/27 | 30,900 | 31,800 | 30,700 | 31,550 | 261 |
| 2009/05/26 | 30,250 | 31,000 | 30,250 | 30,600 | 421 |
| 2009/05/25 | 30,100 | 30,200 | 29,710 | 30,100 | 276 |
| 2009/05/22 | 29,630 | 29,900 | 29,600 | 29,640 | 249 |
| 2009/05/21 | 29,700 | 29,790 | 29,500 | 29,690 | 81 |
| 2009/05/20 | 29,500 | 29,790 | 29,500 | 29,740 | 77 |
| 2009/05/19 | 29,700 | 29,800 | 29,570 | 29,800 | 161 |
| 2009/05/18 | 29,800 | 29,840 | 29,360 | 29,360 | 135 |
| 2009/05/15 | 29,550 | 29,880 | 29,340 | 29,780 | 96 |
| 2009/05/14 | 29,280 | 29,590 | 29,200 | 29,250 | 107 |
| 2009/05/13 | 29,800 | 29,910 | 29,410 | 29,520 | 184 |
| 2009/05/12 | 29,260 | 29,780 | 29,260 | 29,510 | 90 |
| 2009/05/11 | 29,500 | 29,800 | 29,500 | 29,560 | 315 |
| 2009/05/08 | 29,410 | 29,800 | 29,200 | 29,750 | 203 |
| 2009/05/07 | 29,990 | 29,990 | 29,200 | 29,410 | 560 |
| 2009/05/01 | 30,100 | 30,100 | 28,600 | 29,430 | 841 |
| 2009/04/30 | 27,520 | 28,650 | 27,310 | 27,660 | 560 |
| 2009/04/28 | 28,100 | 28,100 | 27,380 | 27,380 | 405 |
| 2009/04/27 | 28,600 | 28,600 | 27,850 | 27,880 | 298 |
| 2009/04/24 | 28,600 | 28,600 | 28,040 | 28,040 | 301 |
| 2009/04/23 | 27,990 | 28,150 | 27,810 | 28,000 | 204 |
| 2009/04/22 | 28,110 | 28,420 | 27,950 | 27,950 | 213 |
| 2009/04/21 | 28,500 | 28,510 | 28,010 | 28,050 | 148 |
| 2009/04/20 | 28,670 | 28,670 | 28,380 | 28,510 | 144 |
| 2009/04/17 | 28,590 | 28,600 | 28,260 | 28,360 | 86 |
| 2009/04/16 | 28,410 | 28,690 | 28,110 | 28,160 | 104 |
| 2009/04/15 | 28,220 | 28,490 | 28,080 | 28,110 | 193 |
| 2009/04/14 | 28,690 | 28,690 | 28,350 | 28,350 | 238 |
| 2009/04/13 | 28,700 | 28,700 | 28,410 | 28,430 | 161 |
| 2009/04/10 | 28,620 | 28,900 | 28,430 | 28,590 | 139 |
| 2009/04/09 | 28,510 | 28,700 | 28,110 | 28,610 | 323 |
| 2009/04/08 | 29,250 | 29,890 | 28,500 | 28,510 | 143 |
| 2009/04/07 | 29,680 | 29,760 | 29,310 | 29,600 | 136 |
| 2009/04/06 | 29,900 | 30,400 | 29,160 | 29,750 | 420 |
| 2009/04/03 | 30,800 | 30,800 | 30,000 | 30,150 | 159 |
| 2009/04/02 | 30,550 | 30,850 | 30,150 | 30,600 | 154 |
| 2009/04/01 | 31,450 | 31,450 | 30,050 | 30,350 | 246 |
| 2009/03/31 | 30,400 | 30,950 | 29,940 | 30,150 | 144 |
| 2009/03/30 | 30,950 | 31,400 | 30,000 | 30,000 | 164 |
| 2009/03/27 | 31,350 | 32,000 | 30,900 | 31,100 | 169 |
| 2009/03/26 | 32,050 | 32,400 | 30,300 | 31,750 | 154 |
| 2009/03/25 | 32,500 | 34,400 | 31,100 | 32,500 | 420 |
| 2009/03/24 | 32,600 | 33,000 | 31,500 | 32,100 | 313 |
| 2009/03/23 | 32,400 | 32,400 | 31,600 | 32,050 | 378 |
| 2009/03/19 | 31,400 | 32,500 | 30,650 | 32,350 | 239 |
| 2009/03/18 | 31,000 | 31,400 | 30,350 | 31,000 | 343 |
| 2009/03/17 | 30,700 | 30,700 | 29,950 | 30,200 | 152 |
| 2009/03/16 | 30,150 | 30,600 | 29,310 | 29,990 | 343 |
| 2009/03/13 | 29,110 | 29,700 | 28,760 | 29,020 | 558 |
| 2009/03/12 | 29,700 | 29,700 | 29,040 | 29,110 | 102 |
| 2009/03/11 | 28,900 | 28,970 | 28,460 | 28,830 | 486 |
| 2009/03/10 | 28,500 | 28,840 | 28,300 | 28,310 | 175 |
| 2009/03/09 | 29,670 | 29,880 | 28,210 | 28,330 | 264 |
| 2009/03/06 | 29,400 | 29,940 | 29,100 | 29,200 | 272 |
| 2009/03/05 | 29,680 | 30,450 | 29,390 | 30,250 | 276 |
| 2009/03/04 | 28,660 | 28,660 | 28,340 | 28,480 | 345 |
| 2009/03/03 | 28,480 | 28,490 | 28,010 | 28,480 | 462 |
| 2009/03/02 | 30,550 | 30,550 | 28,330 | 28,500 | 432 |
| 2009/02/27 | 29,000 | 29,220 | 29,000 | 29,090 | 216 |
| 2009/02/26 | 29,010 | 29,400 | 29,010 | 29,220 | 219 |
| 2009/02/25 | 29,950 | 29,950 | 29,170 | 29,250 | 324 |
| 2009/02/24 | 28,200 | 28,300 | 28,000 | 28,130 | 361 |
| 2009/02/23 | 28,210 | 28,500 | 28,000 | 28,290 | 123 |
| 2009/02/20 | 29,300 | 29,430 | 28,680 | 28,800 | 324 |
| 2009/02/19 | 29,850 | 29,850 | 29,310 | 29,390 | 95 |
| 2009/02/18 | 29,500 | 29,600 | 29,350 | 29,350 | 128 |
| 2009/02/17 | 29,720 | 29,800 | 29,600 | 29,680 | 109 |
| 2009/02/16 | 29,700 | 29,800 | 29,530 | 29,720 | 258 |
| 2009/02/13 | 29,700 | 29,800 | 29,310 | 29,530 | 191 |
| 2009/02/12 | 29,700 | 29,740 | 29,100 | 29,580 | 237 |
| 2009/02/10 | 30,000 | 30,650 | 30,000 | 30,000 | 185 |
| 2009/02/09 | 30,600 | 30,750 | 30,050 | 30,050 | 339 |
| 2009/02/06 | 31,300 | 31,450 | 30,200 | 30,700 | 269 |
| 2009/02/05 | 31,700 | 31,700 | 31,250 | 31,350 | 325 |
| 2009/02/04 | 31,950 | 31,950 | 31,400 | 31,650 | 343 |
| 2009/02/03 | 31,750 | 31,900 | 31,600 | 31,600 | 103 |
| 2009/02/02 | 32,750 | 32,750 | 31,650 | 31,900 | 329 |
| 2009/01/30 | 32,400 | 33,000 | 32,200 | 32,350 | 815 |
| 2009/01/29 | 35,400 | 35,800 | 33,400 | 33,700 | 557 |
| 2009/01/28 | 34,950 | 34,950 | 34,200 | 34,600 | 170 |
| 2009/01/27 | 34,450 | 34,700 | 34,300 | 34,650 | 143 |
| 2009/01/26 | 34,100 | 34,250 | 33,450 | 33,750 | 196 |
| 2009/01/23 | 34,100 | 34,150 | 33,200 | 33,750 | 190 |
| 2009/01/22 | 33,750 | 34,050 | 33,200 | 33,350 | 287 |
| 2009/01/21 | 33,750 | 34,600 | 33,700 | 33,950 | 155 |
| 2009/01/20 | 35,500 | 35,700 | 33,700 | 34,100 | 358 |
| 2009/01/19 | 35,150 | 35,900 | 35,000 | 35,500 | 123 |
| 2009/01/16 | 34,750 | 36,200 | 34,750 | 35,550 | 229 |
| 2009/01/15 | 34,050 | 35,400 | 34,000 | 34,350 | 193 |
| 2009/01/14 | 34,100 | 34,750 | 34,100 | 34,150 | 115 |
| 2009/01/13 | 36,950 | 37,300 | 34,000 | 34,000 | 352 |
| 2009/01/09 | 38,700 | 38,700 | 37,000 | 37,250 | 266 |
| 2009/01/08 | 38,700 | 38,700 | 38,100 | 38,300 | 102 |
| 2009/01/07 | 38,800 | 38,850 | 38,250 | 38,350 | 170 |
| 2009/01/06 | 39,000 | 39,000 | 38,200 | 38,400 | 121 |
| 2009/01/05 | 39,650 | 39,700 | 38,650 | 38,700 | 118 |