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 |
---|---|---|---|---|---|
2014/12/30 | 495 | 497 | 487 | 491 | 86,200 |
2014/12/29 | 489 | 498 | 485 | 495 | 156,200 |
2014/12/26 | 479 | 498 | 477 | 490 | 112,200 |
2014/12/25 | 483 | 494 | 474 | 479 | 183,700 |
2014/12/24 | 471 | 490 | 470 | 483 | 196,800 |
2014/12/22 | 481 | 484 | 466 | 471 | 141,100 |
2014/12/19 | 487 | 488 | 472 | 478 | 166,000 |
2014/12/18 | 482 | 489 | 472 | 475 | 119,600 |
2014/12/17 | 472 | 495 | 472 | 474 | 160,100 |
2014/12/16 | 485 | 490 | 473 | 474 | 212,900 |
2014/12/15 | 501 | 503 | 494 | 498 | 125,200 |
2014/12/12 | 512 | 518 | 500 | 503 | 298,800 |
2014/12/11 | 533 | 537 | 508 | 521 | 595,500 |
2014/12/10 | 498 | 563 | 497 | 547 | 1,816,800 |
2014/12/09 | 503 | 503 | 490 | 491 | 88,800 |
2014/12/08 | 499 | 511 | 497 | 503 | 153,900 |
2014/12/05 | 508 | 530 | 490 | 502 | 611,900 |
2014/12/04 | 460 | 513 | 459 | 505 | 871,600 |
2014/12/03 | 455 | 459 | 455 | 456 | 62,100 |
2014/12/02 | 453 | 459 | 453 | 458 | 74,800 |
2014/12/01 | 459 | 460 | 454 | 455 | 107,300 |
2014/11/28 | 462 | 465 | 457 | 458 | 83,900 |
2014/11/27 | 462 | 462 | 456 | 457 | 117,300 |
2014/11/26 | 473 | 473 | 458 | 462 | 175,900 |
2014/11/25 | 475 | 475 | 467 | 469 | 59,200 |
2014/11/21 | 460 | 474 | 457 | 469 | 126,000 |
2014/11/20 | 470 | 470 | 460 | 461 | 62,200 |
2014/11/19 | 465 | 473 | 465 | 470 | 86,800 |
2014/11/18 | 452 | 464 | 452 | 463 | 55,600 |
2014/11/17 | 460 | 461 | 453 | 453 | 61,000 |
2014/11/14 | 472 | 472 | 457 | 460 | 90,400 |
2014/11/13 | 465 | 470 | 461 | 464 | 74,000 |
2014/11/12 | 481 | 483 | 463 | 464 | 176,900 |
2014/11/11 | 480 | 487 | 476 | 481 | 81,700 |
2014/11/10 | 478 | 482 | 474 | 474 | 89,900 |
2014/11/07 | 488 | 495 | 481 | 483 | 112,500 |
2014/11/06 | 495 | 506 | 478 | 482 | 277,800 |
2014/11/05 | 495 | 513 | 475 | 507 | 525,200 |
2014/11/04 | 500 | 507 | 492 | 492 | 229,200 |
2014/10/31 | 473 | 492 | 473 | 488 | 146,700 |
2014/10/30 | 490 | 493 | 473 | 473 | 253,500 |
2014/10/29 | 499 | 509 | 492 | 493 | 148,900 |
2014/10/28 | 498 | 504 | 492 | 497 | 114,100 |
2014/10/27 | 493 | 516 | 493 | 497 | 370,700 |
2014/10/24 | 482 | 489 | 473 | 487 | 122,300 |
2014/10/23 | 471 | 478 | 466 | 475 | 135,500 |
2014/10/22 | 463 | 480 | 461 | 471 | 140,600 |
2014/10/21 | 466 | 472 | 452 | 458 | 172,100 |
2014/10/20 | 460 | 514 | 459 | 476 | 575,200 |
2014/10/17 | 448 | 463 | 442 | 445 | 144,200 |
2014/10/16 | 458 | 469 | 444 | 448 | 222,200 |
2014/10/15 | 469 | 488 | 464 | 474 | 173,700 |
2014/10/14 | 448 | 478 | 448 | 469 | 273,200 |
2014/10/10 | 482 | 482 | 461 | 467 | 257,100 |
2014/10/09 | 495 | 544 | 481 | 490 | 1,217,900 |
2014/10/08 | 486 | 492 | 483 | 491 | 95,300 |
2014/10/07 | 500 | 506 | 493 | 496 | 188,400 |
2014/10/06 | 499 | 510 | 498 | 508 | 130,200 |
2014/10/03 | 485 | 500 | 484 | 496 | 133,100 |
2014/10/02 | 491 | 496 | 483 | 488 | 272,800 |
2014/10/01 | 518 | 528 | 500 | 501 | 345,800 |
2014/09/30 | 536 | 542 | 515 | 519 | 388,100 |
2014/09/29 | 551 | 554 | 527 | 531 | 580,200 |
2014/09/26 | 558 | 569 | 553 | 561 | 411,700 |
2014/09/25 | 595 | 598 | 561 | 564 | 891,000 |
2014/09/24 | 617 | 617 | 588 | 590 | 1,563,100 |
2014/09/22 | 597 | 657 | 591 | 627 | 6,110,900 |
2014/09/19 | 526 | 574 | 522 | 557 | 555,200 |
2014/09/18 | 524 | 527 | 518 | 523 | 74,900 |
2014/09/17 | 520 | 527 | 518 | 524 | 64,900 |
2014/09/16 | 517 | 524 | 512 | 519 | 54,400 |
2014/09/12 | 521 | 528 | 514 | 519 | 110,500 |
2014/09/11 | 523 | 528 | 519 | 526 | 87,800 |
2014/09/10 | 520 | 527 | 511 | 521 | 73,700 |
2014/09/09 | 527 | 534 | 521 | 522 | 77,500 |
2014/09/08 | 512 | 531 | 510 | 528 | 208,900 |
2014/09/05 | 540 | 540 | 511 | 512 | 440,100 |
2014/09/04 | 568 | 570 | 544 | 546 | 193,400 |
2014/09/03 | 569 | 579 | 563 | 570 | 114,300 |
2014/09/02 | 585 | 588 | 572 | 575 | 125,100 |
2014/09/01 | 564 | 598 | 561 | 587 | 245,100 |
2014/08/29 | 569 | 575 | 560 | 564 | 268,900 |
2014/08/28 | 591 | 599 | 576 | 579 | 326,400 |
2014/08/27 | 613 | 618 | 593 | 600 | 318,600 |
2014/08/26 | 580 | 645 | 580 | 606 | 1,200,500 |
2014/08/25 | 562 | 582 | 559 | 580 | 357,800 |
2014/08/22 | 569 | 577 | 552 | 572 | 344,300 |
2014/08/21 | 561 | 570 | 537 | 565 | 519,600 |
2014/08/20 | 587 | 596 | 560 | 566 | 531,400 |
2014/08/19 | 604 | 615 | 537 | 596 | 1,559,600 |
2014/08/18 | 550 | 593 | 548 | 586 | 1,015,000 |
2014/08/15 | 538 | 549 | 532 | 540 | 418,500 |
2014/08/14 | 510 | 522 | 507 | 518 | 287,400 |
2014/08/13 | 507 | 559 | 491 | 515 | 795,700 |
2014/08/12 | 548 | 548 | 486 | 507 | 842,600 |
2014/08/11 | 477 | 544 | 477 | 528 | 1,344,600 |
2014/08/08 | 475 | 498 | 458 | 470 | 565,300 |
2014/08/07 | 435 | 476 | 430 | 464 | 483,800 |
2014/08/06 | 421 | 449 | 420 | 440 | 531,300 |
2014/08/05 | 417 | 430 | 413 | 422 | 367,000 |
2014/08/04 | 381 | 447 | 381 | 415 | 1,086,600 |
2014/08/01 | 376 | 382 | 374 | 380 | 38,900 |
2014/07/31 | 381 | 382 | 379 | 380 | 32,000 |
2014/07/30 | 377 | 381 | 377 | 380 | 79,500 |
2014/07/29 | 370 | 378 | 370 | 378 | 36,700 |
2014/07/28 | 371 | 375 | 368 | 374 | 22,500 |
2014/07/25 | 376 | 376 | 372 | 375 | 23,900 |
2014/07/24 | 376 | 377 | 371 | 376 | 20,600 |
2014/07/23 | 370 | 377 | 369 | 373 | 36,300 |
2014/07/22 | 364 | 369 | 364 | 369 | 16,900 |
2014/07/18 | 365 | 368 | 363 | 365 | 14,300 |
2014/07/17 | 369 | 372 | 368 | 368 | 19,800 |
2014/07/16 | 363 | 371 | 363 | 366 | 26,200 |
2014/07/15 | 362 | 367 | 361 | 363 | 17,500 |
2014/07/14 | 361 | 361 | 348 | 361 | 39,200 |
2014/07/11 | 361 | 365 | 348 | 358 | 33,300 |
2014/07/10 | 366 | 372 | 365 | 367 | 16,300 |
2014/07/09 | 366 | 371 | 365 | 367 | 18,600 |
2014/07/08 | 370 | 377 | 370 | 373 | 16,900 |
2014/07/07 | 377 | 378 | 371 | 374 | 18,200 |
2014/07/04 | 380 | 382 | 376 | 376 | 22,000 |
2014/07/03 | 380 | 384 | 375 | 378 | 19,600 |
2014/07/02 | 384 | 384 | 377 | 382 | 21,700 |
2014/07/01 | 377 | 388 | 375 | 383 | 43,800 |
2014/06/30 | 369 | 375 | 367 | 373 | 22,300 |
2014/06/27 | 379 | 381 | 367 | 372 | 31,100 |
2014/06/26 | 381 | 385 | 375 | 383 | 28,100 |
2014/06/25 | 385 | 387 | 380 | 381 | 64,000 |
2014/06/24 | 386 | 387 | 381 | 387 | 40,100 |
2014/06/23 | 381 | 388 | 380 | 384 | 51,100 |
2014/06/20 | 385 | 385 | 379 | 381 | 33,300 |
2014/06/19 | 383 | 385 | 382 | 385 | 23,900 |
2014/06/18 | 381 | 383 | 376 | 382 | 29,400 |
2014/06/17 | 378 | 383 | 378 | 383 | 26,100 |
2014/06/16 | 376 | 382 | 372 | 378 | 40,000 |
2014/06/13 | 372 | 377 | 369 | 375 | 46,600 |
2014/06/12 | 370 | 372 | 367 | 371 | 11,900 |
2014/06/11 | 372 | 374 | 370 | 372 | 22,800 |
2014/06/10 | 373 | 374 | 365 | 372 | 21,300 |
2014/06/09 | 366 | 377 | 366 | 371 | 32,300 |
2014/06/06 | 363 | 365 | 361 | 365 | 25,500 |
2014/06/05 | 357 | 360 | 354 | 359 | 27,500 |
2014/06/04 | 354 | 357 | 354 | 356 | 14,400 |
2014/06/03 | 358 | 358 | 353 | 355 | 44,200 |
2014/06/02 | 348 | 354 | 346 | 350 | 47,500 |
2014/05/30 | 347 | 350 | 346 | 350 | 16,400 |
2014/05/29 | 346 | 348 | 344 | 345 | 12,000 |
2014/05/28 | 348 | 349 | 346 | 347 | 12,700 |
2014/05/27 | 341 | 347 | 341 | 346 | 31,200 |
2014/05/26 | 342 | 343 | 341 | 342 | 9,800 |
2014/05/23 | 341 | 341 | 339 | 341 | 18,800 |
2014/05/22 | 337 | 339 | 336 | 338 | 16,200 |
2014/05/21 | 328 | 337 | 328 | 334 | 26,900 |
2014/05/20 | 340 | 340 | 334 | 335 | 21,100 |
2014/05/19 | 340 | 341 | 335 | 335 | 20,000 |
2014/05/16 | 341 | 342 | 339 | 340 | 30,400 |
2014/05/15 | 344 | 345 | 341 | 344 | 14,500 |
2014/05/14 | 344 | 346 | 343 | 344 | 11,300 |
2014/05/13 | 346 | 346 | 338 | 344 | 29,300 |
2014/05/12 | 348 | 348 | 343 | 343 | 31,600 |
2014/05/09 | 345 | 348 | 340 | 346 | 49,600 |
2014/05/08 | 344 | 352 | 342 | 347 | 51,000 |
2014/05/07 | 357 | 358 | 345 | 348 | 80,800 |
2014/05/02 | 354 | 357 | 348 | 354 | 41,800 |
2014/05/01 | 355 | 357 | 354 | 357 | 15,600 |
2014/04/30 | 348 | 354 | 348 | 353 | 13,600 |
2014/04/28 | 350 | 354 | 347 | 348 | 25,700 |
2014/04/25 | 353 | 355 | 351 | 355 | 14,100 |
2014/04/24 | 354 | 357 | 350 | 352 | 7,800 |
2014/04/23 | 353 | 360 | 350 | 354 | 16,500 |
2014/04/22 | 356 | 360 | 355 | 355 | 15,500 |
2014/04/21 | 354 | 358 | 352 | 355 | 15,600 |
2014/04/18 | 356 | 358 | 354 | 355 | 9,700 |
2014/04/17 | 355 | 357 | 350 | 354 | 18,500 |
2014/04/16 | 345 | 353 | 345 | 350 | 15,900 |
2014/04/15 | 345 | 349 | 345 | 346 | 7,000 |
2014/04/14 | 345 | 347 | 343 | 343 | 7,900 |
2014/04/11 | 342 | 350 | 340 | 345 | 48,400 |
2014/04/10 | 353 | 357 | 350 | 350 | 17,400 |
2014/04/09 | 359 | 360 | 351 | 353 | 36,900 |
2014/04/08 | 365 | 368 | 360 | 362 | 26,200 |
2014/04/07 | 366 | 369 | 365 | 365 | 12,400 |
2014/04/04 | 380 | 381 | 368 | 371 | 43,400 |
2014/04/03 | 380 | 384 | 375 | 378 | 47,500 |
2014/04/02 | 377 | 379 | 365 | 373 | 49,200 |
2014/04/01 | 364 | 391 | 364 | 373 | 145,700 |
2014/03/31 | 355 | 363 | 355 | 360 | 30,600 |
2014/03/28 | 345 | 357 | 345 | 356 | 32,900 |
2014/03/27 | 347 | 352 | 345 | 351 | 24,200 |
2014/03/26 | 343 | 348 | 343 | 347 | 37,900 |
2014/03/25 | 348 | 349 | 339 | 341 | 33,800 |
2014/03/24 | 347 | 348 | 336 | 341 | 51,800 |
2014/03/20 | 349 | 349 | 338 | 339 | 40,700 |
2014/03/19 | 350 | 356 | 346 | 348 | 14,300 |
2014/03/18 | 350 | 352 | 349 | 350 | 11,700 |
2014/03/17 | 350 | 350 | 344 | 344 | 23,000 |
2014/03/14 | 354 | 360 | 351 | 351 | 75,000 |
2014/03/13 | 358 | 364 | 356 | 362 | 51,600 |
2014/03/12 | 360 | 365 | 358 | 358 | 49,200 |
2014/03/11 | 362 | 366 | 361 | 363 | 29,900 |
2014/03/10 | 366 | 366 | 361 | 362 | 50,700 |
2014/03/07 | 369 | 370 | 362 | 366 | 42,500 |
2014/03/06 | 370 | 370 | 366 | 370 | 45,400 |
2014/03/05 | 370 | 373 | 361 | 370 | 28,800 |
2014/03/04 | 366 | 370 | 364 | 368 | 23,600 |
2014/03/03 | 373 | 373 | 361 | 367 | 38,000 |
2014/02/28 | 372 | 379 | 370 | 374 | 42,200 |
2014/02/27 | 378 | 378 | 371 | 376 | 38,900 |
2014/02/26 | 380 | 382 | 370 | 373 | 89,800 |
2014/02/25 | 382 | 385 | 381 | 385 | 37,900 |
2014/02/24 | 374 | 382 | 372 | 378 | 50,300 |
2014/02/21 | 372 | 382 | 370 | 377 | 99,300 |
2014/02/20 | 372 | 372 | 364 | 369 | 53,200 |
2014/02/19 | 367 | 376 | 367 | 372 | 43,400 |
2014/02/18 | 369 | 373 | 362 | 367 | 64,000 |
2014/02/17 | 375 | 378 | 360 | 371 | 45,500 |
2014/02/14 | 377 | 380 | 355 | 371 | 114,000 |
2014/02/13 | 372 | 395 | 369 | 377 | 224,300 |
2014/02/12 | 375 | 379 | 372 | 374 | 64,300 |
2014/02/10 | 380 | 380 | 367 | 373 | 113,600 |
2014/02/07 | 357 | 382 | 349 | 380 | 176,300 |
2014/02/06 | 345 | 380 | 340 | 343 | 136,600 |
2014/02/05 | 345 | 353 | 330 | 344 | 124,200 |
2014/02/04 | 322 | 344 | 321 | 337 | 152,900 |
2014/02/03 | 369 | 375 | 360 | 365 | 81,600 |
2014/01/31 | 384 | 392 | 368 | 378 | 188,000 |
2014/01/30 | 399 | 399 | 382 | 385 | 278,200 |
2014/01/29 | 405 | 418 | 378 | 400 | 1,005,000 |
2014/01/28 | 351 | 431 | 349 | 391 | 3,048,300 |
2014/01/27 | 350 | 356 | 349 | 351 | 99,600 |
2014/01/24 | 360 | 365 | 358 | 359 | 45,300 |
2014/01/23 | 372 | 373 | 362 | 366 | 80,000 |
2014/01/22 | 375 | 377 | 365 | 371 | 51,600 |
2014/01/21 | 364 | 384 | 360 | 368 | 113,700 |
2014/01/20 | 360 | 366 | 350 | 364 | 123,200 |
2014/01/17 | 356 | 360 | 356 | 357 | 20,500 |
2014/01/16 | 355 | 363 | 355 | 357 | 57,400 |
2014/01/15 | 356 | 359 | 355 | 356 | 43,000 |
2014/01/14 | 353 | 358 | 350 | 355 | 30,900 |
2014/01/10 | 357 | 360 | 351 | 356 | 38,300 |
2014/01/09 | 362 | 362 | 347 | 357 | 52,800 |
2014/01/08 | 358 | 361 | 354 | 360 | 48,300 |
2014/01/07 | 357 | 360 | 354 | 357 | 15,000 |
2014/01/06 | 358 | 362 | 346 | 357 | 53,300 |