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
2012/12/28 22,450 22,470 22,400 22,400 258
2012/12/27 22,220 22,480 22,200 22,400 228
2012/12/26 22,310 22,360 22,030 22,180 219
2012/12/25 22,220 22,300 22,000 22,300 283
2012/12/21 22,160 22,280 22,000 22,150 388
2012/12/20 22,230 22,240 22,100 22,160 185
2012/12/19 22,110 22,300 22,100 22,180 211
2012/12/18 22,200 22,310 22,020 22,090 151
2012/12/17 22,390 22,390 22,090 22,140 119
2012/12/14 22,000 22,200 21,800 22,200 405
2012/12/13 22,190 22,250 21,950 21,950 136
2012/12/12 22,070 22,200 22,000 22,200 101
2012/12/11 22,190 22,230 21,800 21,910 152
2012/12/10 22,500 22,500 21,910 22,170 294
2012/12/07 22,070 22,250 21,840 22,190 224
2012/12/06 22,250 22,260 22,070 22,260 173
2012/12/05 22,000 22,220 22,000 22,220 94
2012/12/04 22,300 22,300 22,010 22,090 93
2012/12/03 21,800 22,300 21,760 22,300 321
2012/11/30 21,730 21,860 21,700 21,800 286
2012/11/29 21,920 22,000 21,630 21,770 187
2012/11/28 22,120 22,350 21,910 21,910 41
2012/11/27 21,900 22,380 21,690 22,120 195
2012/11/26 22,190 22,200 21,930 21,930 131
2012/11/22 21,970 22,100 21,850 22,000 232
2012/11/21 21,970 21,970 21,660 21,750 95
2012/11/20 21,980 21,990 21,730 21,790 87
2012/11/19 21,860 21,970 21,580 21,970 107
2012/11/16 21,100 21,590 21,100 21,500 183
2012/11/15 21,000 21,490 21,000 21,210 115
2012/11/14 21,160 21,290 21,010 21,010 68
2012/11/13 21,310 21,550 21,010 21,150 98
2012/11/12 21,500 21,520 21,300 21,300 71
2012/11/09 21,630 21,630 21,310 21,460 49
2012/11/08 21,850 21,850 21,620 21,620 47
2012/11/07 22,200 22,200 21,800 21,960 66
2012/11/06 22,000 22,070 21,950 22,010 82
2012/11/05 22,110 22,250 22,010 22,090 39
2012/11/02 22,150 22,300 22,020 22,260 92
2012/11/01 22,210 22,210 21,560 22,100 135
2012/10/31 21,520 22,200 21,520 21,950 135
2012/10/30 22,040 22,160 21,510 21,510 139
2012/10/29 22,060 22,190 22,050 22,060 70
2012/10/26 22,580 22,580 22,050 22,090 269
2012/10/25 22,480 22,590 22,340 22,590 143
2012/10/24 22,300 22,550 22,240 22,440 95
2012/10/23 22,400 22,500 22,010 22,350 140
2012/10/22 21,730 22,420 21,730 22,290 179
2012/10/19 22,170 22,170 21,730 22,080 83
2012/10/18 22,100 22,290 22,070 22,170 85
2012/10/17 22,680 22,680 22,020 22,200 329
2012/10/16 21,370 22,180 21,370 22,180 142
2012/10/15 21,230 21,500 21,120 21,350 34
2012/10/12 21,470 21,690 20,700 21,220 110
2012/10/11 21,300 21,610 21,220 21,340 33
2012/10/10 21,530 21,570 21,330 21,470 67
2012/10/09 21,780 21,900 21,560 21,560 90
2012/10/05 21,870 21,870 21,380 21,640 42
2012/10/04 21,430 21,980 21,360 21,560 191
2012/10/03 21,440 21,700 21,340 21,540 53
2012/10/02 21,790 21,790 21,300 21,440 95
2012/10/01 21,760 21,800 21,110 21,800 118
2012/09/28 21,700 22,000 21,280 21,280 101
2012/09/27 22,350 22,500 21,880 21,920 118
2012/09/26 22,240 22,350 22,000 22,350 99
2012/09/25 22,390 22,410 22,010 22,350 141
2012/09/24 22,200 22,500 22,080 22,500 81
2012/09/21 22,200 22,300 21,400 22,180 97
2012/09/20 22,510 22,510 22,200 22,220 168
2012/09/19 22,000 22,330 21,870 22,010 138
2012/09/18 21,610 22,000 21,610 22,000 256
2012/09/14 21,500 21,600 21,490 21,600 265
2012/09/13 21,060 21,500 21,060 21,500 31
2012/09/12 21,400 21,490 20,870 21,470 128
2012/09/11 21,000 21,390 21,000 21,360 61
2012/09/10 20,880 21,300 20,880 21,270 36
2012/09/07 21,080 21,090 20,850 20,870 62
2012/09/06 21,200 21,200 20,460 20,980 101
2012/09/05 21,330 21,480 21,110 21,110 52
2012/09/04 21,480 21,490 21,080 21,320 110
2012/09/03 21,930 21,930 21,480 21,480 135
2012/08/31 21,230 21,890 21,230 21,860 27
2012/08/30 21,710 21,950 21,610 21,650 122
2012/08/29 21,460 21,710 21,330 21,710 27
2012/08/28 21,630 21,640 21,040 21,330 52
2012/08/27 21,610 21,770 21,610 21,750 13
2012/08/24 21,920 21,920 21,880 21,890 57
2012/08/23 21,860 21,930 21,500 21,920 70
2012/08/22 21,920 21,920 21,700 21,850 25
2012/08/21 21,730 21,950 21,720 21,930 47
2012/08/20 21,560 21,950 21,540 21,730 83
2012/08/17 21,930 21,950 21,920 21,950 76
2012/08/16 21,940 21,990 21,500 21,940 57
2012/08/15 21,890 21,990 21,480 21,980 48
2012/08/14 21,350 21,890 21,350 21,830 139
2012/08/13 21,830 21,910 21,400 21,480 14
2012/08/10 21,920 21,940 21,400 21,830 66
2012/08/09 21,780 21,950 21,250 21,950 73
2012/08/08 21,410 21,940 21,410 21,900 79
2012/08/07 21,330 21,630 21,000 21,410 142
2012/08/06 20,810 21,470 20,810 21,450 97
2012/08/03 21,190 21,690 21,060 21,110 56
2012/08/02 21,400 21,820 21,100 21,690 107
2012/08/01 21,820 21,820 21,100 21,790 124
2012/07/31 20,810 21,880 20,810 21,640 157
2012/07/30 20,340 21,200 20,340 21,170 113
2012/07/27 20,740 20,740 20,150 20,310 208
2012/07/26 20,300 20,680 20,140 20,540 110
2012/07/25 21,190 21,190 20,220 20,300 126
2012/07/24 21,010 21,100 20,510 20,700 124
2012/07/23 21,210 21,280 21,000 21,000 101
2012/07/20 21,440 21,450 21,210 21,210 52
2012/07/19 21,310 21,650 21,310 21,520 63
2012/07/18 21,480 21,480 21,290 21,300 30
2012/07/17 21,310 21,830 21,300 21,300 84
2012/07/13 21,090 21,850 21,090 21,310 64
2012/07/12 21,100 21,280 21,070 21,070 70
2012/07/11 22,360 22,360 21,030 21,280 230
2012/07/10 22,200 22,350 22,120 22,200 88
2012/07/09 21,730 22,200 21,730 22,050 38
2012/07/06 22,340 22,400 22,220 22,220 48
2012/07/05 22,280 22,480 22,160 22,340 39
2012/07/04 22,470 22,480 22,030 22,270 125
2012/07/03 21,850 22,490 21,850 22,100 144
2012/07/02 22,200 22,330 21,750 21,830 120
2012/06/29 21,710 22,170 21,700 21,950 104
2012/06/28 21,770 22,070 21,010 22,000 65
2012/06/27 21,770 22,000 21,610 21,710 69
2012/06/26 21,230 21,900 21,230 21,760 81
2012/06/25 22,500 22,500 21,550 21,550 213
2012/06/22 21,230 21,290 20,800 21,290 117
2012/06/21 21,160 21,300 20,650 21,270 133
2012/06/20 21,000 21,190 20,950 21,110 84
2012/06/19 20,910 21,090 20,720 20,720 81
2012/06/18 20,940 21,090 20,780 21,000 82
2012/06/15 21,000 21,000 20,510 20,930 56
2012/06/14 20,990 20,990 20,550 20,990 50
2012/06/13 21,100 21,100 20,500 20,860 99
2012/06/12 20,790 21,110 20,300 21,110 151
2012/06/11 20,970 21,150 20,100 20,100 73
2012/06/08 22,330 22,330 20,810 21,000 348
2012/06/07 21,000 21,380 20,680 21,380 138
2012/06/06 20,000 21,000 19,800 21,000 111
2012/06/05 19,600 19,990 19,510 19,990 78
2012/06/04 19,360 19,720 19,350 19,670 105
2012/06/01 19,890 19,890 19,460 19,760 142
2012/05/31 19,380 19,590 19,380 19,490 79
2012/05/30 19,730 19,730 19,500 19,670 86
2012/05/29 19,730 19,950 19,500 19,950 68
2012/05/28 19,880 19,880 19,700 19,780 60
2012/05/25 20,690 20,690 19,630 19,880 82
2012/05/24 19,550 20,050 19,550 20,000 63
2012/05/23 20,390 20,390 19,550 19,670 154
2012/05/22 19,910 20,300 19,830 20,260 95
2012/05/21 19,180 20,000 19,180 19,990 54
2012/05/18 19,200 19,600 18,760 19,580 190
2012/05/17 19,230 19,970 19,220 19,360 74
2012/05/16 19,300 19,310 19,100 19,220 105
2012/05/15 19,840 20,140 18,920 19,430 277
2012/05/14 19,980 20,060 19,900 19,910 94
2012/05/11 20,590 20,590 20,000 20,000 145
2012/05/10 20,200 20,480 20,130 20,410 47
2012/05/09 20,700 20,700 20,380 20,630 72
2012/05/08 20,600 20,880 20,500 20,800 125
2012/05/07 20,290 20,650 20,100 20,540 192
2012/05/02 20,580 20,580 20,150 20,260 122
2012/05/01 20,740 20,740 20,290 20,450 108
2012/04/27 20,700 20,750 20,020 20,390 465
2012/04/26 21,000 21,470 20,400 20,650 306
2012/04/25 21,300 21,300 20,800 21,060 153
2012/04/24 20,830 21,000 20,660 20,800 93
2012/04/23 21,390 21,390 20,730 20,760 122
2012/04/20 20,560 20,800 20,560 20,640 57
2012/04/19 20,700 20,840 20,560 20,560 46
2012/04/18 20,670 21,000 20,610 20,740 110
2012/04/17 20,560 20,760 20,520 20,540 150
2012/04/16 20,370 21,010 20,370 20,830 155
2012/04/13 20,260 20,390 20,250 20,350 59
2012/04/12 20,140 20,650 20,110 20,240 124
2012/04/11 20,010 20,490 20,010 20,220 185
2012/04/10 20,360 20,630 20,360 20,440 67
2012/04/09 20,300 20,610 20,210 20,340 97
2012/04/06 21,060 21,060 20,560 20,790 119
2012/04/05 21,000 21,330 20,540 21,060 144
2012/04/04 21,490 21,520 21,220 21,220 63
2012/04/03 21,510 21,690 21,450 21,470 112
2012/04/02 22,100 22,200 21,600 21,600 139
2012/03/30 22,090 22,090 22,000 22,050 271
2012/03/29 22,350 22,350 21,960 21,960 266
2012/03/28 22,000 22,500 21,810 22,380 134
2012/03/27 21,890 22,500 21,820 22,500 276
2012/03/26 21,800 21,860 21,730 21,730 211
2012/03/23 21,830 21,830 21,700 21,730 200
2012/03/22 21,600 21,890 21,550 21,850 124
2012/03/21 21,900 22,000 21,590 21,590 145
2012/03/19 21,970 22,100 21,890 21,890 83
2012/03/16 21,580 21,940 21,580 21,830 139
2012/03/15 21,850 21,850 21,510 21,570 115
2012/03/14 21,890 21,930 21,460 21,500 306
2012/03/13 21,790 22,000 21,510 21,510 191
2012/03/12 21,800 21,890 21,680 21,690 53
2012/03/09 21,510 21,800 21,500 21,800 279
2012/03/08 21,410 21,670 21,120 21,510 107
2012/03/07 20,800 21,440 20,740 21,400 159
2012/03/06 21,510 21,780 21,290 21,300 124
2012/03/05 21,850 21,870 21,480 21,500 146
2012/03/02 21,500 21,860 21,470 21,720 121
2012/03/01 22,150 22,150 21,510 21,660 167
2012/02/29 22,120 22,200 21,880 21,880 131
2012/02/28 22,100 22,240 21,850 21,980 153
2012/02/27 22,200 22,250 21,850 22,130 117
2012/02/24 22,320 22,320 22,050 22,240 103
2012/02/23 22,400 22,400 21,900 22,000 252
2012/02/22 22,210 22,380 21,810 22,360 242
2012/02/21 21,500 22,100 21,490 22,010 410
2012/02/20 22,000 22,000 21,510 21,880 218
2012/02/17 21,820 22,000 21,060 21,810 517
2012/02/16 22,200 22,200 21,500 21,520 574
2012/02/15 22,290 22,990 22,290 22,310 475
2012/02/14 22,000 22,500 21,900 22,290 307
2012/02/13 22,000 22,200 21,660 22,000 193
2012/02/10 21,990 22,000 21,030 21,650 184
2012/02/09 21,300 21,680 20,920 21,520 261
2012/02/08 20,970 21,480 20,900 21,480 157
2012/02/07 20,900 21,030 20,820 20,960 108
2012/02/06 20,920 21,000 20,530 20,780 194
2012/02/03 20,530 20,770 20,500 20,520 224
2012/02/02 20,850 21,080 20,500 20,700 193
2012/02/01 20,840 21,120 20,680 20,830 377
2012/01/31 21,500 21,900 20,550 21,210 799
2012/01/30 21,060 24,590 21,050 23,000 2,223
2012/01/27 20,550 20,920 20,500 20,920 131
2012/01/26 21,030 21,030 20,500 20,750 150
2012/01/25 20,940 21,050 20,700 21,050 316
2012/01/24 21,080 21,080 20,600 20,890 285
2012/01/23 20,590 20,790 20,260 20,580 185
2012/01/20 19,790 20,390 19,700 20,370 315
2012/01/19 19,820 19,850 19,550 19,550 118
2012/01/18 19,710 19,820 19,540 19,820 66
2012/01/17 19,550 19,890 19,170 19,610 128
2012/01/16 19,860 19,950 19,010 19,900 235
2012/01/13 19,240 19,970 19,240 19,840 199
2012/01/12 19,090 19,250 19,010 19,070 63
2012/01/11 19,170 19,300 19,060 19,180 31
2012/01/10 19,180 19,490 19,040 19,060 119
2012/01/06 19,160 19,290 19,150 19,180 43
2012/01/05 19,350 19,480 19,300 19,370 45
2012/01/04 19,540 19,780 19,340 19,730 246

このページの先頭へ