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
2011/12/30 18,620 19,140 18,620 19,140 47
2011/12/29 18,500 19,200 18,500 18,600 100
2011/12/28 18,540 18,660 18,530 18,580 69
2011/12/27 18,540 18,670 18,310 18,530 86
2011/12/26 18,850 19,000 18,600 18,670 55
2011/12/22 19,300 19,300 18,710 19,130 118
2011/12/21 19,040 19,260 18,900 18,900 44
2011/12/20 18,960 19,250 18,950 19,030 93
2011/12/19 18,910 19,000 18,810 19,000 82
2011/12/16 19,180 19,180 19,010 19,080 69
2011/12/15 19,220 19,370 19,100 19,170 90
2011/12/14 19,200 19,670 19,200 19,220 57
2011/12/13 19,360 19,640 19,350 19,540 57
2011/12/12 19,400 19,780 19,400 19,760 48
2011/12/09 19,900 20,000 19,200 19,490 422
2011/12/08 18,840 19,300 18,840 19,100 58
2011/12/07 19,050 19,190 19,040 19,090 74
2011/12/06 19,240 19,240 19,090 19,090 99
2011/12/05 19,280 19,390 18,900 19,300 73
2011/12/02 19,000 19,350 19,000 19,240 85
2011/12/01 19,440 19,470 18,590 19,400 106
2011/11/30 18,850 19,190 18,820 19,190 94
2011/11/29 18,620 19,140 18,620 19,140 116
2011/11/28 18,540 19,140 18,540 18,600 43
2011/11/25 18,600 18,890 18,510 18,540 172
2011/11/24 18,350 18,700 18,350 18,600 114
2011/11/22 18,750 19,300 18,500 18,890 141
2011/11/21 18,700 18,900 18,500 18,850 72
2011/11/18 18,830 18,910 18,830 18,910 42
2011/11/17 19,000 19,200 18,910 19,200 67
2011/11/16 19,100 19,170 19,030 19,110 54
2011/11/15 19,030 19,180 19,030 19,140 52
2011/11/14 19,250 19,280 19,000 19,020 42
2011/11/11 18,740 19,100 18,730 19,090 176
2011/11/10 19,320 19,320 18,630 18,730 292
2011/11/09 19,500 19,800 19,500 19,800 71
2011/11/08 19,950 20,000 19,500 19,500 56
2011/11/07 19,610 20,000 19,560 20,000 143
2011/11/04 19,800 19,800 19,300 19,610 109
2011/11/02 19,300 19,460 19,120 19,210 160
2011/11/01 19,610 19,760 19,500 19,520 169
2011/10/31 19,500 19,920 19,500 19,550 170
2011/10/28 19,900 20,080 19,420 19,430 254
2011/10/27 19,710 20,240 19,400 19,960 243
2011/10/26 20,010 20,430 19,700 19,960 132
2011/10/25 20,680 20,680 20,000 20,240 138
2011/10/24 19,920 20,400 19,920 20,380 171
2011/10/21 19,730 19,890 19,200 19,520 208
2011/10/20 20,040 20,500 19,580 19,820 181
2011/10/19 21,160 21,160 20,000 20,180 612
2011/10/18 21,700 24,790 21,050 21,160 2,288
2011/10/17 20,990 21,950 20,700 21,790 232
2011/10/14 21,230 21,300 20,800 21,020 167
2011/10/13 20,770 21,200 20,740 21,190 268
2011/10/12 20,620 20,780 20,140 20,760 103
2011/10/11 19,850 20,690 19,800 20,680 253
2011/10/07 19,610 20,000 19,610 19,850 98
2011/10/06 19,160 19,670 19,150 19,610 73
2011/10/05 19,340 19,500 19,000 19,020 119
2011/10/04 19,660 19,830 19,200 19,340 105
2011/10/03 20,750 20,750 19,450 19,800 167
2011/09/30 20,900 21,000 20,750 20,750 133
2011/09/29 20,210 20,890 20,210 20,890 162
2011/09/28 19,820 20,740 19,000 20,700 221
2011/09/27 19,030 19,580 19,030 19,580 63
2011/09/26 19,010 19,010 18,500 18,970 73
2011/09/22 19,730 19,730 18,300 19,010 205
2011/09/21 19,850 20,000 19,330 19,330 102
2011/09/20 19,850 20,140 19,600 19,910 117
2011/09/16 19,900 20,150 19,440 20,150 160
2011/09/15 19,580 19,900 19,470 19,900 80
2011/09/14 19,310 19,900 19,310 19,460 79
2011/09/13 19,100 19,990 19,090 19,990 114
2011/09/12 19,000 19,380 19,000 19,050 202
2011/09/09 19,180 19,310 19,020 19,030 203
2011/09/08 19,180 19,350 19,010 19,320 32
2011/09/07 19,390 19,390 19,170 19,170 50
2011/09/06 19,200 19,680 19,200 19,390 164
2011/09/05 19,940 19,940 19,780 19,820 31
2011/09/02 19,930 20,000 19,720 19,940 76
2011/09/01 20,160 20,170 19,700 20,060 128
2011/08/31 19,930 19,930 19,130 19,660 102
2011/08/30 19,990 20,200 19,500 19,970 109
2011/08/29 19,600 19,700 19,490 19,690 59
2011/08/26 19,930 19,990 19,120 19,540 175
2011/08/25 20,500 20,500 19,840 19,920 114
2011/08/24 20,000 20,350 19,720 19,730 85
2011/08/23 19,590 20,190 19,590 20,190 120
2011/08/22 19,600 20,290 19,600 19,910 130
2011/08/19 19,990 20,100 19,800 20,100 172
2011/08/18 19,810 20,000 19,500 19,800 54
2011/08/17 19,780 20,170 19,700 19,710 131
2011/08/16 19,190 19,700 19,010 19,690 135
2011/08/15 19,200 19,230 18,600 18,990 57
2011/08/12 19,200 19,200 18,570 19,130 121
2011/08/11 18,590 19,000 18,470 19,000 103
2011/08/10 18,760 18,780 18,600 18,600 94
2011/08/09 18,900 18,900 18,010 18,600 172
2011/08/08 19,440 19,800 19,300 19,300 85
2011/08/05 19,620 19,890 19,410 19,560 156
2011/08/04 20,000 20,760 19,940 20,010 83
2011/08/03 20,010 20,010 19,830 19,900 72
2011/08/02 20,220 20,220 20,070 20,070 127
2011/08/01 20,250 20,540 20,200 20,220 103
2011/07/29 20,300 20,420 20,200 20,200 100
2011/07/28 20,220 21,000 20,200 20,330 297
2011/07/27 20,320 20,450 20,200 20,280 137
2011/07/26 20,490 20,550 20,220 20,530 51
2011/07/25 21,000 21,000 20,510 20,530 107
2011/07/22 20,850 20,900 20,800 20,800 125
2011/07/21 20,600 20,850 20,600 20,850 54
2011/07/20 21,110 21,200 21,030 21,100 22
2011/07/19 21,290 21,290 20,840 21,100 43
2011/07/15 20,800 21,180 20,800 21,170 49
2011/07/14 21,000 21,020 20,800 20,800 175
2011/07/13 21,050 21,500 21,050 21,210 120
2011/07/12 21,010 21,300 21,010 21,270 64
2011/07/11 21,500 21,600 21,350 21,510 150
2011/07/08 21,500 21,590 21,450 21,550 118
2011/07/07 21,100 21,500 21,100 21,480 110
2011/07/06 21,200 21,520 21,110 21,320 114
2011/07/05 20,930 21,450 20,930 21,250 119
2011/07/04 21,050 21,600 20,960 21,400 222
2011/07/01 20,700 21,050 20,700 21,040 102
2011/06/30 20,670 21,050 20,660 21,050 87
2011/06/29 20,750 20,770 20,300 20,660 71
2011/06/28 20,600 21,150 20,600 20,750 76
2011/06/27 20,360 20,860 20,360 20,600 122
2011/06/24 21,480 21,480 21,050 21,360 83
2011/06/23 20,700 21,390 20,700 21,280 76
2011/06/22 20,500 21,200 20,500 21,200 110
2011/06/21 20,240 20,430 20,240 20,430 73
2011/06/20 20,300 21,290 20,200 20,210 71
2011/06/17 20,010 20,160 19,960 20,030 124
2011/06/16 20,150 20,540 20,100 20,100 86
2011/06/15 20,500 20,510 20,220 20,280 48
2011/06/14 20,020 20,570 20,020 20,490 83
2011/06/13 20,330 20,450 20,220 20,230 118
2011/06/10 22,040 22,040 20,500 20,690 420
2011/06/09 20,070 20,410 19,960 20,040 82
2011/06/08 20,160 20,280 19,100 20,070 132
2011/06/07 20,120 20,430 20,120 20,430 25
2011/06/06 20,120 20,620 20,110 20,240 87
2011/06/03 20,350 20,860 20,170 20,180 129
2011/06/02 20,500 20,900 20,500 20,530 59
2011/06/01 21,320 21,320 20,590 20,750 94
2011/05/31 20,770 21,250 20,770 21,070 143
2011/05/30 20,880 20,880 20,410 20,770 96
2011/05/27 20,150 20,500 20,100 20,210 82
2011/05/26 20,100 20,390 20,100 20,330 90
2011/05/25 20,780 20,780 20,150 20,270 74
2011/05/24 20,390 20,390 20,030 20,280 62
2011/05/23 20,010 20,230 20,010 20,120 93
2011/05/20 20,450 20,520 20,060 20,400 322
2011/05/19 20,690 21,000 20,310 20,440 140
2011/05/18 20,300 21,380 20,300 21,190 136
2011/05/17 20,560 20,850 20,100 20,550 101
2011/05/16 20,820 20,970 20,550 20,560 130
2011/05/13 21,110 21,190 20,600 20,830 166
2011/05/12 21,100 21,530 21,050 21,220 140
2011/05/11 21,040 21,620 21,040 21,580 164
2011/05/10 20,910 21,200 20,870 21,000 44
2011/05/09 20,910 21,100 20,840 21,100 199
2011/05/06 21,000 21,900 21,000 21,410 228
2011/05/02 21,300 23,500 21,300 21,770 465
2011/04/28 21,780 22,500 21,100 21,360 353
2011/04/27 22,200 22,200 21,310 21,590 244
2011/04/26 22,990 22,990 21,730 21,780 387
2011/04/25 24,000 24,000 22,570 22,740 358
2011/04/22 23,010 23,250 22,210 22,630 218
2011/04/21 22,990 23,000 22,000 22,800 962
2011/04/20 25,000 25,050 23,330 23,330 2,394
2011/04/19 20,160 23,760 19,650 23,760 320
2011/04/18 19,900 20,000 19,710 19,760 89
2011/04/15 19,820 20,000 19,820 19,910 126
2011/04/14 19,780 19,960 19,500 19,820 220
2011/04/13 19,750 19,990 19,750 19,800 64
2011/04/12 19,810 19,940 19,760 19,890 194
2011/04/11 19,760 20,200 19,760 19,870 156
2011/04/08 19,610 19,800 19,490 19,760 100
2011/04/07 20,110 20,180 19,820 19,820 74
2011/04/06 20,070 20,380 20,000 20,020 114
2011/04/05 19,980 20,730 19,980 20,070 173
2011/04/04 20,700 20,970 20,700 20,970 83
2011/04/01 21,660 21,900 21,210 21,220 105
2011/03/31 21,860 21,990 21,640 21,990 163
2011/03/30 20,900 21,780 20,840 21,780 215
2011/03/29 20,200 21,000 20,200 20,930 326
2011/03/28 21,000 21,000 20,740 20,820 204
2011/03/25 21,000 21,000 20,200 20,960 305
2011/03/24 19,620 20,540 19,600 20,000 179
2011/03/23 19,200 19,620 19,110 19,550 164
2011/03/22 18,800 19,200 18,550 19,090 560
2011/03/18 18,500 18,860 18,000 18,010 556
2011/03/17 16,200 18,420 16,200 18,280 240
2011/03/16 16,000 17,000 15,600 16,130 732
2011/03/15 18,720 18,720 15,520 15,520 578
2011/03/14 18,700 21,500 18,700 19,520 383
2011/03/11 23,090 23,360 23,000 23,000 408
2011/03/10 23,100 23,370 23,020 23,100 83
2011/03/09 23,300 23,600 23,250 23,300 189
2011/03/08 22,910 23,340 22,910 23,250 149
2011/03/07 23,300 23,300 23,100 23,100 137
2011/03/04 23,190 23,330 23,170 23,300 128
2011/03/03 22,550 23,400 22,550 23,190 181
2011/03/02 23,500 23,500 22,010 22,800 714
2011/03/01 23,600 23,660 23,560 23,590 125
2011/02/28 23,600 23,600 23,200 23,410 246
2011/02/25 23,160 23,680 23,120 23,460 374
2011/02/24 23,320 23,500 23,150 23,160 195
2011/02/23 23,800 23,940 23,500 23,550 315
2011/02/22 23,300 23,890 23,300 23,740 691
2011/02/21 22,850 23,380 22,850 23,300 171
2011/02/18 22,800 23,280 22,800 22,880 104
2011/02/17 22,700 23,290 22,610 23,230 185
2011/02/16 22,620 22,770 22,450 22,650 191
2011/02/15 22,780 22,780 22,500 22,500 183
2011/02/14 22,530 23,000 22,520 22,790 216
2011/02/10 22,410 22,580 22,200 22,530 69
2011/02/09 22,400 22,560 22,310 22,440 75
2011/02/08 22,650 22,700 22,400 22,400 81
2011/02/07 22,630 22,710 22,400 22,650 149
2011/02/04 22,840 22,870 22,600 22,630 86
2011/02/03 22,170 22,980 22,030 22,580 102
2011/02/02 21,910 22,850 21,910 22,440 143
2011/02/01 22,290 22,290 21,910 22,130 69
2011/01/31 22,050 22,100 21,900 21,990 87
2011/01/28 22,250 23,000 22,030 22,160 464
2011/01/27 23,400 23,630 22,170 22,270 420
2011/01/26 23,520 23,820 23,410 23,490 87
2011/01/25 23,000 23,700 22,880 23,520 140
2011/01/24 23,300 23,300 22,220 22,950 243
2011/01/21 24,060 24,080 23,550 23,560 156
2011/01/20 24,000 24,040 23,860 23,980 104
2011/01/19 24,090 24,100 23,610 23,970 213
2011/01/18 24,080 24,100 23,990 24,080 54
2011/01/17 23,890 24,130 23,880 23,980 129
2011/01/14 24,100 24,100 23,590 23,880 264
2011/01/13 24,000 24,040 23,700 23,980 177
2011/01/12 24,100 24,130 23,940 23,980 137
2011/01/11 24,220 24,220 23,820 24,060 141
2011/01/07 23,880 24,470 23,780 24,230 229
2011/01/06 23,520 23,880 23,520 23,880 153
2011/01/05 23,600 23,640 23,500 23,510 171
2011/01/04 23,500 23,520 23,090 23,350 298

このページの先頭へ