日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 23,150 23,290 22,900 23,030 155
2010/12/29 23,100 23,170 22,900 23,030 149
2010/12/28 23,100 23,380 22,910 23,100 119
2010/12/27 23,000 23,300 22,900 22,910 219
2010/12/24 23,090 23,600 22,900 23,240 384
2010/12/22 23,700 23,710 22,940 23,070 200
2010/12/21 23,620 24,000 23,620 23,710 310
2010/12/20 23,600 23,980 23,440 23,800 183
2010/12/17 23,490 23,590 23,400 23,530 206
2010/12/16 23,190 23,490 22,890 23,490 224
2010/12/15 22,800 23,070 22,790 23,010 190
2010/12/14 22,720 22,900 22,520 22,890 183
2010/12/13 22,980 22,980 22,500 22,730 228
2010/12/10 22,910 23,000 22,400 22,800 619
2010/12/09 22,030 22,410 21,800 22,410 207
2010/12/08 21,700 22,000 21,440 22,000 345
2010/12/07 21,310 21,540 21,310 21,460 224
2010/12/06 21,400 21,680 21,350 21,350 100
2010/12/03 21,790 21,790 21,370 21,370 124
2010/12/02 21,500 21,650 21,330 21,330 156
2010/12/01 21,770 21,770 21,250 21,330 93
2010/11/30 21,500 21,690 21,150 21,270 250
2010/11/29 21,260 21,690 21,260 21,500 144
2010/11/26 21,520 21,520 21,110 21,250 173
2010/11/25 21,260 21,520 20,910 21,510 407
2010/11/24 20,630 21,200 20,630 20,760 173
2010/11/22 21,300 21,450 20,980 21,130 176
2010/11/19 21,370 21,480 21,090 21,270 137
2010/11/18 21,150 21,370 21,060 21,370 127
2010/11/17 21,000 21,390 21,000 21,150 106
2010/11/16 21,560 21,560 21,050 21,100 77
2010/11/15 21,090 21,690 21,000 21,560 115
2010/11/12 20,810 21,650 20,810 21,100 166
2010/11/11 21,740 22,300 21,510 21,650 215
2010/11/10 21,580 22,300 21,540 21,940 135
2010/11/09 21,900 21,900 21,110 21,550 142
2010/11/08 20,430 21,170 20,430 21,150 152
2010/11/05 19,450 20,450 19,450 20,430 230
2010/11/04 19,190 19,530 19,000 19,100 202
2010/11/02 19,570 19,570 19,010 19,390 255
2010/11/01 20,560 20,560 19,960 19,970 466
2010/10/29 21,000 21,040 20,530 20,580 197
2010/10/28 21,400 21,980 21,040 21,500 347
2010/10/27 21,600 21,770 21,330 21,400 186
2010/10/26 21,600 22,000 20,050 21,380 656
2010/10/25 23,300 23,300 22,220 22,300 289
2010/10/22 23,450 23,450 22,540 22,800 436
2010/10/21 23,000 24,000 23,000 23,390 687
2010/10/20 22,980 24,050 21,700 22,980 3,077
2010/10/19 23,480 23,480 23,480 23,480 948
2010/10/18 19,480 19,480 19,010 19,480 132
2010/10/15 20,430 21,600 19,320 19,480 479
2010/10/14 20,120 20,430 20,100 20,430 226
2010/10/13 21,170 21,260 20,500 20,530 240
2010/10/12 23,200 23,200 21,670 21,670 247
2010/10/08 23,550 23,820 23,380 23,380 61
2010/10/07 23,360 23,860 23,310 23,560 110
2010/10/06 23,750 23,860 23,250 23,860 72
2010/10/05 23,800 23,800 23,210 23,550 98
2010/10/04 23,740 23,810 23,400 23,400 77
2010/10/01 23,760 23,950 23,060 23,950 112
2010/09/30 25,000 25,500 23,500 23,940 171
2010/09/29 25,460 25,700 25,370 25,500 99
2010/09/28 25,490 25,500 25,270 25,350 88
2010/09/27 25,000 25,620 24,770 25,620 132
2010/09/24 25,400 25,700 25,000 25,680 162
2010/09/22 25,100 25,450 25,100 25,120 49
2010/09/21 25,350 25,410 24,800 25,000 83
2010/09/17 25,000 25,260 24,800 24,890 63
2010/09/16 25,150 25,150 24,800 24,890 125
2010/09/15 24,800 25,360 24,690 24,950 161
2010/09/14 24,600 24,980 24,600 24,810 52
2010/09/13 24,790 24,790 24,600 24,600 49
2010/09/10 25,290 25,290 24,250 24,520 286
2010/09/09 23,820 25,500 23,820 24,290 154
2010/09/08 24,360 24,400 24,000 24,320 57
2010/09/07 24,390 25,320 24,210 24,660 69
2010/09/06 24,030 25,000 23,530 24,890 176
2010/09/03 24,080 24,300 23,630 24,110 162
2010/09/02 24,020 24,250 23,770 24,150 104
2010/09/01 24,070 24,500 23,720 24,010 152
2010/08/31 25,200 25,200 24,000 24,010 171
2010/08/30 25,130 25,750 24,420 25,430 83
2010/08/27 24,490 25,000 23,520 25,000 157
2010/08/26 23,800 24,940 23,800 24,940 146
2010/08/25 23,900 24,910 23,000 24,300 463
2010/08/24 23,000 23,400 23,000 23,400 100
2010/08/23 24,010 24,050 23,010 23,400 100
2010/08/20 24,490 24,900 24,000 24,010 144
2010/08/19 24,010 25,000 24,000 24,990 189
2010/08/18 25,100 25,100 24,500 25,000 138
2010/08/17 25,250 25,250 24,600 25,070 76
2010/08/16 25,600 26,440 24,500 25,300 173
2010/08/13 25,560 26,080 25,560 25,690 101
2010/08/12 25,210 25,660 25,020 25,640 125
2010/08/11 27,210 27,490 26,120 26,710 210
2010/08/10 28,000 28,250 27,970 28,050 48
2010/08/09 28,240 28,240 26,920 27,700 71
2010/08/06 27,140 27,510 27,020 27,510 100
2010/08/05 26,950 27,150 26,610 27,150 69
2010/08/04 27,380 27,730 26,700 26,950 153
2010/08/03 28,100 28,490 27,580 27,880 65
2010/08/02 27,800 28,550 27,300 28,190 84
2010/07/30 28,000 28,000 27,110 27,570 131
2010/07/29 27,490 27,900 27,260 27,580 149
2010/07/28 27,500 28,000 27,250 27,990 102
2010/07/27 27,200 28,200 27,110 27,690 111
2010/07/26 27,700 28,300 26,720 27,390 105
2010/07/23 27,970 27,970 27,060 27,870 73
2010/07/22 27,500 27,700 27,120 27,140 149
2010/07/21 27,970 28,030 27,500 27,500 83
2010/07/20 27,500 28,500 27,500 27,960 83
2010/07/16 28,390 28,600 27,500 27,910 96
2010/07/15 29,470 29,470 28,530 28,530 151
2010/07/14 29,830 30,000 28,910 29,490 79
2010/07/13 29,900 30,300 29,330 29,330 104
2010/07/12 30,350 30,500 28,870 29,950 155
2010/07/09 29,200 30,100 29,100 30,100 230
2010/07/08 28,700 29,350 28,510 29,200 89
2010/07/07 28,900 29,530 28,500 28,820 76
2010/07/06 29,580 29,700 29,000 29,260 174
2010/07/05 27,600 29,610 27,600 29,350 240
2010/07/02 27,720 27,990 27,510 27,550 85
2010/07/01 28,390 28,400 27,890 28,040 66
2010/06/30 27,500 28,390 27,500 28,390 150
2010/06/29 27,860 28,330 27,500 27,870 120
2010/06/28 28,360 28,690 28,360 28,360 62
2010/06/25 28,900 29,000 28,360 28,500 78
2010/06/24 28,000 28,270 27,560 28,180 69
2010/06/23 28,880 29,210 27,500 28,280 212
2010/06/22 29,180 29,590 29,000 29,380 109
2010/06/21 29,000 29,490 29,000 29,130 99
2010/06/18 29,000 29,590 28,900 29,100 108
2010/06/17 29,550 29,550 29,230 29,240 66
2010/06/16 29,490 29,490 29,010 29,470 200
2010/06/15 28,900 29,690 28,640 29,500 127
2010/06/14 29,010 29,300 29,000 29,010 108
2010/06/11 29,800 29,800 29,000 29,010 326
2010/06/10 30,000 30,000 29,000 29,420 320
2010/06/09 29,890 29,890 28,290 28,670 206
2010/06/08 28,640 29,440 28,460 29,430 234
2010/06/07 28,080 28,870 28,070 28,140 225
2010/06/04 28,420 29,100 28,420 29,100 113
2010/06/03 27,550 28,840 27,550 28,410 345
2010/06/02 27,540 28,200 27,530 28,030 163
2010/06/01 28,510 29,040 27,750 27,990 223
2010/05/31 28,000 28,490 28,000 28,490 162
2010/05/28 29,000 29,000 27,500 27,520 401
2010/05/27 26,530 27,000 26,530 27,000 406
2010/05/26 26,730 27,400 26,350 27,070 431
2010/05/25 27,860 27,860 26,460 26,910 511
2010/05/24 27,800 28,680 27,590 27,590 338
2010/05/21 28,000 28,660 27,020 27,740 858
2010/05/20 28,510 29,500 28,480 28,660 394
2010/05/19 29,890 30,900 28,800 29,250 573
2010/05/18 30,850 31,000 29,890 30,100 760
2010/05/17 30,100 31,950 29,610 30,150 657
2010/05/14 31,700 32,250 30,050 30,550 826
2010/05/13 32,500 32,500 31,750 31,950 384
2010/05/12 32,950 33,000 31,350 32,550 377
2010/05/11 32,800 33,100 32,650 32,650 573
2010/05/10 34,600 34,600 32,550 32,650 461
2010/05/07 33,500 33,500 32,050 32,550 534
2010/05/06 33,900 34,600 33,600 34,500 1,144
2010/04/30 39,100 40,000 36,700 36,700 427
2010/04/28 40,000 40,000 38,700 39,100 233
2010/04/27 39,500 40,100 39,250 39,850 191
2010/04/26 39,800 40,000 39,250 39,900 231
2010/04/23 39,850 40,000 38,800 39,750 251
2010/04/22 39,700 39,700 38,150 39,200 457
2010/04/21 40,350 40,450 39,400 40,400 417
2010/04/20 38,900 40,000 38,900 39,650 180
2010/04/19 38,850 40,600 38,600 39,350 513
2010/04/16 40,800 40,800 39,700 40,250 304
2010/04/15 39,000 40,950 39,000 40,300 747
2010/04/14 38,800 39,500 38,650 39,200 416
2010/04/13 38,700 38,800 38,050 38,600 145
2010/04/12 39,000 39,000 38,050 38,700 197
2010/04/09 38,500 39,050 37,250 38,750 282
2010/04/08 37,850 38,650 37,600 38,650 361
2010/04/07 38,450 38,500 37,750 38,150 285
2010/04/06 37,500 38,300 37,250 38,000 419
2010/04/05 37,250 38,300 37,250 38,050 312
2010/04/02 37,450 37,450 36,850 37,250 249
2010/04/01 36,700 37,250 36,350 37,250 236
2010/03/31 37,600 37,600 36,450 36,950 267
2010/03/30 36,550 37,600 35,900 37,600 275
2010/03/29 35,400 36,200 35,050 35,950 248
2010/03/26 36,300 37,500 36,000 37,000 429
2010/03/25 36,650 36,650 35,250 36,300 391
2010/03/24 36,400 36,500 35,950 36,500 221
2010/03/23 35,600 36,200 35,600 35,700 206
2010/03/19 36,150 36,400 35,850 36,200 197
2010/03/18 35,900 36,200 35,900 36,150 64
2010/03/17 35,200 36,000 35,200 36,000 110
2010/03/16 35,500 35,600 35,200 35,300 124
2010/03/15 35,350 36,100 35,250 35,550 186
2010/03/12 36,400 36,400 35,300 35,750 288
2010/03/11 35,850 35,950 35,450 35,800 202
2010/03/10 34,750 35,500 34,750 35,250 166
2010/03/09 35,750 35,800 35,300 35,450 224
2010/03/08 36,300 36,300 34,900 35,800 245
2010/03/05 34,400 35,100 34,400 34,700 139
2010/03/04 34,650 34,650 33,950 34,050 147
2010/03/03 34,550 35,100 34,200 34,350 183
2010/03/02 34,750 35,300 34,350 34,900 231
2010/03/01 35,050 35,600 34,300 35,100 391
2010/02/26 35,800 36,200 34,900 35,300 250
2010/02/25 36,900 36,900 35,600 36,200 376
2010/02/24 35,550 36,300 35,000 35,600 164
2010/02/23 34,750 36,550 34,500 35,450 246
2010/02/22 33,900 34,700 33,750 34,050 126
2010/02/19 33,700 34,000 33,000 33,200 138
2010/02/18 33,550 34,200 33,050 33,650 219
2010/02/17 33,150 33,650 33,000 33,300 68
2010/02/16 33,250 33,450 33,200 33,250 41
2010/02/15 33,300 33,950 33,100 33,150 66
2010/02/12 33,300 33,500 33,050 33,150 115
2010/02/10 34,250 34,250 33,200 33,200 103
2010/02/09 33,300 34,000 33,100 33,550 86
2010/02/08 33,000 33,900 33,000 33,800 160
2010/02/05 35,000 35,050 34,250 34,650 99
2010/02/04 35,800 35,800 35,050 35,200 75
2010/02/03 35,500 35,550 34,800 35,350 116
2010/02/02 34,500 34,900 34,500 34,850 125
2010/02/01 34,900 34,900 34,000 34,700 213
2010/01/29 36,000 37,200 35,500 35,500 166
2010/01/28 36,500 36,600 35,250 35,900 325
2010/01/27 36,550 37,300 36,550 36,700 104
2010/01/26 38,200 38,200 37,050 37,050 94
2010/01/25 38,150 38,150 37,450 38,150 123
2010/01/22 38,000 38,000 37,250 37,450 156
2010/01/21 37,850 38,400 37,850 38,250 148
2010/01/20 38,450 38,450 37,850 38,000 86
2010/01/19 38,050 38,300 37,900 37,950 64
2010/01/18 38,250 38,450 37,800 38,050 106
2010/01/15 38,400 38,400 38,000 38,200 187
2010/01/14 37,900 38,350 37,900 38,100 61
2010/01/13 37,950 38,400 37,900 37,900 102
2010/01/12 38,450 38,500 36,800 37,850 229
2010/01/08 38,050 38,200 37,200 37,750 175
2010/01/07 37,700 38,050 37,100 38,000 171
2010/01/06 37,350 37,800 37,300 37,600 115
2010/01/05 38,000 38,400 37,250 37,350 105
2010/01/04 38,000 38,300 37,700 37,950 94

このページの先頭へ