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 |
---|---|---|---|---|---|
2015/12/30 | 423 | 431 | 423 | 430 | 25,000 |
2015/12/29 | 421 | 426 | 419 | 424 | 19,100 |
2015/12/28 | 415 | 422 | 415 | 420 | 54,300 |
2015/12/25 | 429 | 430 | 423 | 424 | 86,900 |
2015/12/24 | 432 | 444 | 431 | 431 | 50,400 |
2015/12/22 | 430 | 443 | 430 | 433 | 70,100 |
2015/12/21 | 439 | 441 | 432 | 434 | 43,200 |
2015/12/18 | 440 | 444 | 437 | 439 | 36,300 |
2015/12/17 | 433 | 449 | 433 | 436 | 84,300 |
2015/12/16 | 430 | 438 | 426 | 433 | 48,200 |
2015/12/15 | 435 | 439 | 430 | 430 | 21,200 |
2015/12/14 | 434 | 439 | 430 | 435 | 54,400 |
2015/12/11 | 435 | 446 | 435 | 441 | 41,600 |
2015/12/10 | 437 | 445 | 436 | 437 | 43,500 |
2015/12/09 | 445 | 446 | 443 | 443 | 32,900 |
2015/12/08 | 451 | 454 | 448 | 450 | 66,500 |
2015/12/07 | 449 | 456 | 448 | 451 | 107,700 |
2015/12/04 | 436 | 449 | 436 | 444 | 67,500 |
2015/12/03 | 438 | 448 | 436 | 443 | 112,000 |
2015/12/02 | 439 | 441 | 434 | 440 | 72,400 |
2015/12/01 | 433 | 439 | 433 | 438 | 46,200 |
2015/11/30 | 429 | 436 | 429 | 435 | 58,600 |
2015/11/27 | 427 | 430 | 423 | 425 | 41,700 |
2015/11/26 | 434 | 437 | 430 | 431 | 56,100 |
2015/11/25 | 443 | 444 | 429 | 430 | 87,900 |
2015/11/24 | 443 | 444 | 434 | 444 | 58,000 |
2015/11/20 | 445 | 445 | 439 | 444 | 44,900 |
2015/11/19 | 440 | 447 | 437 | 443 | 58,600 |
2015/11/18 | 435 | 439 | 432 | 439 | 47,600 |
2015/11/17 | 436 | 436 | 428 | 435 | 78,800 |
2015/11/16 | 424 | 434 | 420 | 431 | 51,100 |
2015/11/13 | 426 | 432 | 424 | 429 | 67,000 |
2015/11/12 | 414 | 431 | 414 | 429 | 90,400 |
2015/11/11 | 413 | 420 | 412 | 414 | 70,000 |
2015/11/10 | 413 | 417 | 412 | 413 | 33,400 |
2015/11/09 | 411 | 417 | 408 | 414 | 55,000 |
2015/11/06 | 399 | 407 | 398 | 406 | 63,300 |
2015/11/05 | 399 | 400 | 397 | 397 | 30,500 |
2015/11/04 | 400 | 403 | 397 | 397 | 34,500 |
2015/11/02 | 400 | 400 | 397 | 398 | 41,900 |
2015/10/30 | 401 | 404 | 400 | 401 | 20,400 |
2015/10/29 | 403 | 406 | 401 | 403 | 21,000 |
2015/10/28 | 401 | 403 | 401 | 403 | 10,300 |
2015/10/27 | 403 | 404 | 402 | 402 | 14,900 |
2015/10/26 | 404 | 405 | 402 | 403 | 22,700 |
2015/10/23 | 405 | 405 | 402 | 403 | 19,700 |
2015/10/22 | 400 | 402 | 399 | 402 | 21,800 |
2015/10/21 | 399 | 402 | 398 | 402 | 19,400 |
2015/10/20 | 401 | 401 | 396 | 398 | 14,400 |
2015/10/19 | 401 | 403 | 394 | 400 | 36,000 |
2015/10/16 | 401 | 403 | 399 | 399 | 18,700 |
2015/10/15 | 400 | 403 | 399 | 403 | 14,500 |
2015/10/14 | 403 | 403 | 398 | 399 | 17,700 |
2015/10/13 | 402 | 406 | 402 | 403 | 20,600 |
2015/10/09 | 397 | 402 | 396 | 402 | 26,500 |
2015/10/08 | 400 | 400 | 395 | 396 | 31,800 |
2015/10/07 | 399 | 400 | 396 | 399 | 22,300 |
2015/10/06 | 403 | 404 | 390 | 398 | 60,400 |
2015/10/05 | 399 | 403 | 398 | 399 | 24,900 |
2015/10/02 | 398 | 401 | 394 | 398 | 14,400 |
2015/10/01 | 402 | 405 | 396 | 398 | 35,300 |
2015/09/30 | 395 | 400 | 393 | 398 | 24,300 |
2015/09/29 | 401 | 401 | 383 | 385 | 61,500 |
2015/09/28 | 414 | 418 | 402 | 402 | 55,900 |
2015/09/25 | 422 | 424 | 408 | 413 | 100,900 |
2015/09/24 | 402 | 406 | 396 | 398 | 61,500 |
2015/09/18 | 393 | 418 | 393 | 410 | 264,300 |
2015/09/17 | 388 | 392 | 387 | 391 | 40,600 |
2015/09/16 | 389 | 392 | 386 | 386 | 23,400 |
2015/09/15 | 394 | 395 | 386 | 388 | 49,200 |
2015/09/14 | 390 | 395 | 387 | 389 | 37,400 |
2015/09/11 | 380 | 395 | 379 | 390 | 83,400 |
2015/09/10 | 379 | 383 | 374 | 383 | 36,000 |
2015/09/09 | 376 | 382 | 374 | 381 | 43,500 |
2015/09/08 | 372 | 376 | 366 | 366 | 18,800 |
2015/09/07 | 367 | 379 | 362 | 372 | 41,000 |
2015/09/04 | 386 | 387 | 374 | 375 | 41,500 |
2015/09/03 | 382 | 387 | 380 | 382 | 49,700 |
2015/09/02 | 363 | 380 | 358 | 367 | 77,100 |
2015/09/01 | 386 | 388 | 372 | 372 | 73,300 |
2015/08/31 | 387 | 390 | 382 | 386 | 47,200 |
2015/08/28 | 384 | 386 | 380 | 383 | 57,000 |
2015/08/27 | 373 | 376 | 370 | 373 | 63,900 |
2015/08/26 | 344 | 365 | 344 | 363 | 108,300 |
2015/08/25 | 330 | 387 | 330 | 342 | 279,400 |
2015/08/24 | 395 | 399 | 355 | 369 | 191,600 |
2015/08/21 | 408 | 411 | 401 | 402 | 99,200 |
2015/08/20 | 423 | 425 | 411 | 412 | 98,100 |
2015/08/19 | 430 | 430 | 425 | 425 | 30,500 |
2015/08/18 | 430 | 433 | 420 | 430 | 55,200 |
2015/08/17 | 430 | 433 | 429 | 432 | 23,400 |
2015/08/14 | 427 | 430 | 425 | 430 | 29,900 |
2015/08/13 | 430 | 432 | 427 | 430 | 41,000 |
2015/08/12 | 438 | 438 | 427 | 430 | 46,200 |
2015/08/11 | 440 | 442 | 435 | 438 | 50,700 |
2015/08/10 | 435 | 442 | 435 | 441 | 61,000 |
2015/08/07 | 435 | 441 | 435 | 437 | 59,600 |
2015/08/06 | 433 | 444 | 433 | 443 | 55,100 |
2015/08/05 | 441 | 443 | 428 | 433 | 69,900 |
2015/08/04 | 445 | 449 | 437 | 441 | 52,500 |
2015/08/03 | 445 | 450 | 442 | 446 | 36,700 |
2015/07/31 | 447 | 452 | 447 | 450 | 24,200 |
2015/07/30 | 449 | 451 | 447 | 449 | 18,600 |
2015/07/29 | 443 | 447 | 441 | 445 | 40,000 |
2015/07/28 | 447 | 451 | 445 | 445 | 66,200 |
2015/07/27 | 453 | 453 | 448 | 449 | 26,600 |
2015/07/24 | 459 | 466 | 453 | 453 | 73,400 |
2015/07/23 | 448 | 453 | 448 | 452 | 27,800 |
2015/07/22 | 449 | 451 | 447 | 448 | 24,000 |
2015/07/21 | 451 | 453 | 445 | 450 | 29,600 |
2015/07/17 | 450 | 452 | 449 | 451 | 15,000 |
2015/07/16 | 450 | 453 | 446 | 452 | 37,300 |
2015/07/15 | 461 | 461 | 447 | 452 | 70,000 |
2015/07/14 | 442 | 452 | 442 | 448 | 38,400 |
2015/07/13 | 437 | 441 | 435 | 440 | 28,700 |
2015/07/10 | 434 | 440 | 431 | 434 | 70,800 |
2015/07/09 | 438 | 440 | 423 | 438 | 83,100 |
2015/07/08 | 459 | 459 | 445 | 446 | 86,300 |
2015/07/07 | 456 | 461 | 455 | 461 | 32,200 |
2015/07/06 | 458 | 458 | 453 | 454 | 50,400 |
2015/07/03 | 460 | 461 | 457 | 458 | 25,200 |
2015/07/02 | 464 | 465 | 460 | 463 | 22,600 |
2015/07/01 | 458 | 463 | 456 | 461 | 25,200 |
2015/06/30 | 455 | 460 | 453 | 455 | 76,900 |
2015/06/29 | 464 | 467 | 460 | 460 | 66,500 |
2015/06/26 | 471 | 476 | 470 | 471 | 70,400 |
2015/06/25 | 480 | 483 | 479 | 480 | 62,300 |
2015/06/24 | 487 | 487 | 482 | 482 | 89,600 |
2015/06/23 | 480 | 483 | 477 | 483 | 50,000 |
2015/06/22 | 481 | 482 | 478 | 481 | 35,400 |
2015/06/19 | 476 | 480 | 475 | 478 | 41,000 |
2015/06/18 | 480 | 483 | 475 | 475 | 54,100 |
2015/06/17 | 478 | 481 | 477 | 479 | 33,500 |
2015/06/16 | 477 | 482 | 476 | 477 | 50,900 |
2015/06/15 | 474 | 479 | 472 | 478 | 31,700 |
2015/06/12 | 471 | 476 | 470 | 474 | 64,500 |
2015/06/11 | 461 | 497 | 461 | 470 | 192,500 |
2015/06/10 | 465 | 467 | 462 | 463 | 44,800 |
2015/06/09 | 472 | 478 | 467 | 467 | 35,600 |
2015/06/08 | 476 | 478 | 472 | 472 | 42,200 |
2015/06/05 | 475 | 475 | 471 | 472 | 24,300 |
2015/06/04 | 472 | 478 | 468 | 473 | 80,700 |
2015/06/03 | 462 | 465 | 462 | 464 | 15,800 |
2015/06/02 | 469 | 469 | 457 | 465 | 64,600 |
2015/06/01 | 460 | 467 | 460 | 466 | 36,000 |
2015/05/29 | 461 | 462 | 460 | 461 | 39,800 |
2015/05/28 | 466 | 467 | 461 | 463 | 41,400 |
2015/05/27 | 470 | 470 | 465 | 466 | 22,900 |
2015/05/26 | 470 | 473 | 464 | 466 | 60,200 |
2015/05/25 | 468 | 470 | 466 | 469 | 44,000 |
2015/05/22 | 468 | 470 | 466 | 466 | 29,000 |
2015/05/21 | 466 | 471 | 464 | 466 | 41,800 |
2015/05/20 | 463 | 466 | 462 | 464 | 52,800 |
2015/05/19 | 461 | 463 | 458 | 462 | 39,900 |
2015/05/18 | 457 | 461 | 456 | 460 | 36,400 |
2015/05/15 | 456 | 458 | 455 | 457 | 21,100 |
2015/05/14 | 456 | 459 | 453 | 455 | 49,000 |
2015/05/13 | 456 | 461 | 456 | 458 | 39,400 |
2015/05/12 | 463 | 463 | 452 | 459 | 57,000 |
2015/05/11 | 461 | 461 | 448 | 458 | 120,900 |
2015/05/08 | 461 | 464 | 451 | 454 | 131,100 |
2015/05/07 | 482 | 494 | 460 | 462 | 155,600 |
2015/05/01 | 484 | 487 | 481 | 481 | 38,500 |
2015/04/30 | 490 | 494 | 483 | 484 | 51,000 |
2015/04/28 | 489 | 502 | 483 | 490 | 97,000 |
2015/04/27 | 489 | 489 | 485 | 489 | 45,100 |
2015/04/24 | 483 | 485 | 482 | 484 | 30,900 |
2015/04/23 | 485 | 486 | 481 | 481 | 33,000 |
2015/04/22 | 483 | 486 | 483 | 483 | 26,100 |
2015/04/21 | 477 | 484 | 477 | 483 | 32,600 |
2015/04/20 | 476 | 484 | 476 | 477 | 35,400 |
2015/04/17 | 475 | 481 | 475 | 478 | 35,200 |
2015/04/16 | 485 | 485 | 478 | 479 | 41,400 |
2015/04/15 | 488 | 488 | 481 | 485 | 30,800 |
2015/04/14 | 484 | 487 | 481 | 487 | 28,500 |
2015/04/13 | 486 | 488 | 482 | 485 | 25,000 |
2015/04/10 | 488 | 490 | 485 | 486 | 54,200 |
2015/04/09 | 493 | 493 | 486 | 488 | 45,200 |
2015/04/08 | 495 | 495 | 489 | 492 | 69,900 |
2015/04/07 | 483 | 499 | 480 | 490 | 197,400 |
2015/04/06 | 480 | 483 | 477 | 482 | 36,100 |
2015/04/03 | 477 | 481 | 474 | 480 | 38,100 |
2015/04/02 | 474 | 480 | 473 | 475 | 50,200 |
2015/04/01 | 474 | 477 | 472 | 473 | 74,500 |
2015/03/31 | 472 | 475 | 470 | 471 | 40,800 |
2015/03/30 | 466 | 472 | 465 | 469 | 44,400 |
2015/03/27 | 472 | 479 | 460 | 466 | 123,000 |
2015/03/26 | 480 | 481 | 473 | 473 | 89,900 |
2015/03/25 | 489 | 489 | 484 | 484 | 80,700 |
2015/03/24 | 491 | 495 | 491 | 492 | 80,000 |
2015/03/23 | 496 | 497 | 492 | 494 | 67,700 |
2015/03/20 | 491 | 496 | 491 | 494 | 82,400 |
2015/03/19 | 500 | 500 | 494 | 496 | 62,300 |
2015/03/18 | 497 | 500 | 494 | 499 | 87,600 |
2015/03/17 | 503 | 509 | 495 | 495 | 146,600 |
2015/03/16 | 490 | 510 | 490 | 505 | 256,200 |
2015/03/13 | 489 | 492 | 485 | 487 | 85,500 |
2015/03/12 | 482 | 488 | 482 | 486 | 35,500 |
2015/03/11 | 485 | 488 | 483 | 485 | 37,900 |
2015/03/10 | 492 | 493 | 482 | 486 | 65,800 |
2015/03/09 | 479 | 490 | 475 | 484 | 42,800 |
2015/03/06 | 488 | 488 | 479 | 480 | 36,100 |
2015/03/05 | 485 | 490 | 483 | 483 | 39,400 |
2015/03/04 | 495 | 495 | 473 | 480 | 118,800 |
2015/03/03 | 505 | 505 | 483 | 499 | 122,800 |
2015/03/02 | 500 | 507 | 496 | 503 | 231,400 |
2015/02/27 | 485 | 498 | 484 | 497 | 202,100 |
2015/02/26 | 484 | 484 | 477 | 482 | 73,100 |
2015/02/25 | 481 | 485 | 475 | 481 | 80,600 |
2015/02/24 | 475 | 489 | 473 | 477 | 184,200 |
2015/02/23 | 477 | 480 | 468 | 472 | 127,400 |
2015/02/20 | 464 | 468 | 463 | 468 | 82,200 |
2015/02/19 | 456 | 464 | 453 | 463 | 87,500 |
2015/02/18 | 458 | 464 | 457 | 458 | 64,000 |
2015/02/17 | 453 | 464 | 453 | 458 | 73,400 |
2015/02/16 | 460 | 461 | 455 | 457 | 65,800 |
2015/02/13 | 460 | 463 | 458 | 458 | 48,900 |
2015/02/12 | 459 | 464 | 458 | 460 | 47,300 |
2015/02/10 | 446 | 457 | 446 | 455 | 48,300 |
2015/02/09 | 444 | 455 | 444 | 450 | 65,100 |
2015/02/06 | 460 | 460 | 442 | 442 | 158,500 |
2015/02/05 | 463 | 470 | 453 | 462 | 122,000 |
2015/02/04 | 463 | 463 | 459 | 460 | 35,200 |
2015/02/03 | 465 | 465 | 456 | 457 | 60,600 |
2015/02/02 | 462 | 465 | 460 | 462 | 34,300 |
2015/01/30 | 461 | 467 | 461 | 464 | 31,100 |
2015/01/29 | 469 | 469 | 459 | 461 | 63,500 |
2015/01/28 | 461 | 469 | 460 | 468 | 48,400 |
2015/01/27 | 465 | 470 | 460 | 460 | 94,200 |
2015/01/26 | 460 | 470 | 459 | 465 | 64,900 |
2015/01/23 | 466 | 466 | 460 | 461 | 46,800 |
2015/01/22 | 469 | 469 | 457 | 460 | 42,400 |
2015/01/21 | 465 | 490 | 460 | 462 | 217,900 |
2015/01/20 | 459 | 471 | 456 | 465 | 53,500 |
2015/01/19 | 457 | 462 | 456 | 459 | 51,700 |
2015/01/16 | 456 | 469 | 452 | 455 | 71,300 |
2015/01/15 | 464 | 464 | 457 | 458 | 44,000 |
2015/01/14 | 462 | 472 | 461 | 463 | 70,100 |
2015/01/13 | 461 | 467 | 455 | 461 | 53,000 |
2015/01/09 | 471 | 476 | 462 | 462 | 70,700 |
2015/01/08 | 474 | 476 | 470 | 472 | 71,500 |
2015/01/07 | 465 | 475 | 463 | 466 | 73,800 |
2015/01/06 | 480 | 489 | 466 | 468 | 171,700 |
2015/01/05 | 486 | 495 | 485 | 488 | 103,100 |