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 |
---|---|---|---|---|---|
2016/12/30 | 637 | 649 | 634 | 644 | 151,800 |
2016/12/29 | 655 | 656 | 635 | 640 | 247,300 |
2016/12/28 | 640 | 662 | 638 | 660 | 370,100 |
2016/12/27 | 658 | 658 | 642 | 645 | 244,900 |
2016/12/26 | 640 | 658 | 639 | 656 | 345,600 |
2016/12/22 | 640 | 646 | 637 | 645 | 199,300 |
2016/12/21 | 645 | 647 | 634 | 638 | 243,800 |
2016/12/20 | 628 | 646 | 626 | 644 | 289,300 |
2016/12/19 | 620 | 628 | 620 | 625 | 145,700 |
2016/12/16 | 635 | 635 | 618 | 622 | 220,400 |
2016/12/15 | 636 | 645 | 622 | 629 | 303,300 |
2016/12/14 | 649 | 653 | 641 | 641 | 334,600 |
2016/12/13 | 620 | 647 | 620 | 646 | 390,300 |
2016/12/12 | 620 | 627 | 616 | 627 | 292,400 |
2016/12/09 | 605 | 618 | 604 | 616 | 221,800 |
2016/12/08 | 613 | 618 | 606 | 608 | 182,600 |
2016/12/07 | 609 | 612 | 604 | 612 | 175,600 |
2016/12/06 | 615 | 619 | 608 | 610 | 190,900 |
2016/12/05 | 610 | 618 | 608 | 615 | 140,500 |
2016/12/02 | 622 | 627 | 613 | 618 | 260,200 |
2016/12/01 | 633 | 639 | 627 | 629 | 239,600 |
2016/11/30 | 630 | 637 | 629 | 632 | 153,900 |
2016/11/29 | 630 | 644 | 627 | 633 | 310,200 |
2016/11/28 | 627 | 636 | 622 | 635 | 263,900 |
2016/11/25 | 630 | 632 | 616 | 626 | 239,600 |
2016/11/24 | 637 | 639 | 629 | 632 | 271,300 |
2016/11/22 | 631 | 637 | 628 | 635 | 205,900 |
2016/11/21 | 630 | 637 | 627 | 634 | 195,500 |
2016/11/18 | 631 | 638 | 625 | 626 | 237,300 |
2016/11/17 | 625 | 635 | 623 | 634 | 169,600 |
2016/11/16 | 634 | 634 | 619 | 632 | 321,800 |
2016/11/15 | 610 | 611 | 591 | 610 | 223,000 |
2016/11/14 | 601 | 617 | 601 | 604 | 311,500 |
2016/11/11 | 625 | 627 | 598 | 600 | 317,700 |
2016/11/10 | 626 | 627 | 609 | 622 | 304,800 |
2016/11/09 | 640 | 642 | 562 | 586 | 871,600 |
2016/11/08 | 660 | 660 | 638 | 640 | 269,900 |
2016/11/07 | 651 | 666 | 651 | 661 | 294,500 |
2016/11/04 | 643 | 665 | 642 | 652 | 448,900 |
2016/11/02 | 709 | 714 | 663 | 673 | 734,300 |
2016/11/01 | 715 | 717 | 706 | 709 | 249,000 |
2016/10/31 | 708 | 714 | 707 | 711 | 162,400 |
2016/10/28 | 707 | 715 | 705 | 708 | 170,100 |
2016/10/27 | 712 | 713 | 706 | 711 | 234,700 |
2016/10/26 | 706 | 715 | 704 | 712 | 347,300 |
2016/10/25 | 708 | 713 | 697 | 702 | 414,700 |
2016/10/24 | 714 | 722 | 708 | 710 | 388,000 |
2016/10/21 | 721 | 723 | 710 | 714 | 459,900 |
2016/10/20 | 735 | 737 | 722 | 725 | 408,800 |
2016/10/19 | 744 | 746 | 733 | 737 | 242,300 |
2016/10/18 | 731 | 749 | 730 | 744 | 413,700 |
2016/10/17 | 728 | 730 | 718 | 730 | 414,400 |
2016/10/14 | 743 | 743 | 719 | 723 | 443,000 |
2016/10/13 | 745 | 758 | 718 | 727 | 526,300 |
2016/10/12 | 750 | 750 | 729 | 730 | 408,900 |
2016/10/11 | 760 | 762 | 749 | 753 | 222,600 |
2016/10/07 | 760 | 760 | 746 | 754 | 254,700 |
2016/10/06 | 780 | 780 | 755 | 759 | 374,600 |
2016/10/05 | 775 | 788 | 765 | 771 | 651,900 |
2016/10/04 | 753 | 765 | 749 | 765 | 302,700 |
2016/10/03 | 755 | 756 | 745 | 750 | 226,000 |
2016/09/30 | 748 | 761 | 744 | 748 | 260,800 |
2016/09/29 | 775 | 775 | 757 | 759 | 375,400 |
2016/09/28 | 735 | 761 | 733 | 760 | 424,800 |
2016/09/27 | 731 | 745 | 724 | 740 | 301,900 |
2016/09/26 | 745 | 749 | 738 | 740 | 254,600 |
2016/09/23 | 751 | 759 | 742 | 744 | 366,300 |
2016/09/21 | 736 | 749 | 731 | 747 | 318,900 |
2016/09/20 | 740 | 752 | 732 | 740 | 240,200 |
2016/09/16 | 742 | 752 | 739 | 744 | 269,300 |
2016/09/15 | 760 | 762 | 736 | 744 | 503,600 |
2016/09/14 | 733 | 758 | 731 | 738 | 523,200 |
2016/09/13 | 735 | 743 | 727 | 740 | 273,400 |
2016/09/12 | 720 | 741 | 718 | 736 | 318,800 |
2016/09/09 | 735 | 739 | 725 | 733 | 277,900 |
2016/09/08 | 743 | 743 | 719 | 728 | 338,800 |
2016/09/07 | 731 | 745 | 725 | 739 | 296,300 |
2016/09/06 | 754 | 757 | 738 | 743 | 385,700 |
2016/09/05 | 727 | 755 | 718 | 739 | 774,700 |
2016/09/02 | 731 | 746 | 715 | 719 | 896,100 |
2016/09/01 | 706 | 819 | 698 | 756 | 5,631,000 |
2016/08/31 | 720 | 724 | 701 | 708 | 239,900 |
2016/08/30 | 700 | 705 | 696 | 705 | 153,100 |
2016/08/29 | 705 | 706 | 695 | 706 | 161,800 |
2016/08/26 | 702 | 702 | 689 | 695 | 315,200 |
2016/08/25 | 720 | 722 | 707 | 708 | 205,300 |
2016/08/24 | 725 | 731 | 715 | 718 | 198,900 |
2016/08/23 | 722 | 738 | 717 | 723 | 190,600 |
2016/08/22 | 712 | 734 | 710 | 731 | 277,300 |
2016/08/19 | 715 | 721 | 709 | 717 | 255,900 |
2016/08/18 | 740 | 740 | 710 | 718 | 395,900 |
2016/08/17 | 761 | 763 | 736 | 742 | 300,300 |
2016/08/16 | 770 | 772 | 752 | 763 | 300,200 |
2016/08/15 | 750 | 783 | 744 | 773 | 557,300 |
2016/08/12 | 752 | 752 | 730 | 739 | 217,300 |
2016/08/10 | 741 | 755 | 732 | 740 | 431,800 |
2016/08/09 | 726 | 743 | 720 | 739 | 275,100 |
2016/08/08 | 739 | 742 | 717 | 728 | 369,200 |
2016/08/05 | 745 | 759 | 717 | 725 | 490,400 |
2016/08/04 | 757 | 816 | 729 | 734 | 1,155,700 |
2016/08/03 | 772 | 775 | 752 | 757 | 498,900 |
2016/08/02 | 793 | 800 | 779 | 784 | 384,400 |
2016/08/01 | 786 | 811 | 785 | 789 | 518,400 |
2016/07/29 | 825 | 836 | 767 | 814 | 1,436,700 |
2016/07/28 | 796 | 798 | 761 | 767 | 360,700 |
2016/07/27 | 799 | 811 | 788 | 797 | 270,700 |
2016/07/26 | 811 | 820 | 786 | 800 | 485,000 |
2016/07/25 | 865 | 876 | 821 | 825 | 881,000 |
2016/07/22 | 811 | 860 | 796 | 843 | 1,066,000 |
2016/07/21 | 829 | 836 | 808 | 819 | 613,400 |
2016/07/20 | 814 | 818 | 800 | 808 | 336,700 |
2016/07/19 | 840 | 848 | 795 | 829 | 912,600 |
2016/07/15 | 826 | 866 | 805 | 818 | 1,751,900 |
2016/07/14 | 800 | 847 | 782 | 819 | 1,979,000 |
2016/07/13 | 750 | 804 | 731 | 802 | 1,918,100 |
2016/07/12 | 700 | 748 | 700 | 738 | 861,800 |
2016/07/11 | 682 | 693 | 675 | 684 | 417,400 |
2016/07/08 | 702 | 708 | 655 | 662 | 559,200 |
2016/07/07 | 720 | 731 | 700 | 704 | 326,800 |
2016/07/06 | 720 | 732 | 704 | 720 | 386,900 |
2016/07/05 | 730 | 746 | 722 | 738 | 291,000 |
2016/07/04 | 740 | 754 | 729 | 739 | 404,600 |
2016/07/01 | 730 | 744 | 717 | 729 | 385,800 |
2016/06/30 | 736 | 748 | 724 | 726 | 368,100 |
2016/06/29 | 715 | 739 | 715 | 726 | 493,000 |
2016/06/28 | 678 | 728 | 667 | 709 | 649,900 |
2016/06/27 | 656 | 686 | 651 | 682 | 551,200 |
2016/06/24 | 739 | 747 | 604 | 639 | 1,106,700 |
2016/06/23 | 713 | 728 | 710 | 724 | 414,400 |
2016/06/22 | 726 | 745 | 713 | 727 | 491,800 |
2016/06/21 | 707 | 745 | 704 | 727 | 766,100 |
2016/06/20 | 715 | 731 | 697 | 711 | 748,700 |
2016/06/17 | 690 | 696 | 661 | 673 | 698,000 |
2016/06/16 | 710 | 724 | 655 | 661 | 1,003,400 |
2016/06/15 | 709 | 747 | 696 | 732 | 811,200 |
2016/06/14 | 820 | 820 | 703 | 709 | 1,862,200 |
2016/06/13 | 837 | 869 | 825 | 828 | 1,345,700 |
2016/06/10 | 840 | 855 | 813 | 850 | 1,063,400 |
2016/06/09 | 793 | 832 | 793 | 827 | 667,600 |
2016/06/08 | 800 | 815 | 787 | 793 | 502,800 |
2016/06/07 | 806 | 820 | 798 | 801 | 363,300 |
2016/06/06 | 797 | 816 | 785 | 799 | 649,900 |
2016/06/03 | 818 | 836 | 813 | 825 | 484,300 |
2016/06/02 | 851 | 867 | 811 | 822 | 690,300 |
2016/06/01 | 852 | 876 | 849 | 855 | 771,900 |
2016/05/31 | 841 | 876 | 841 | 872 | 897,500 |
2016/05/30 | 815 | 847 | 813 | 841 | 646,600 |
2016/05/27 | 813 | 829 | 804 | 809 | 532,000 |
2016/05/26 | 835 | 840 | 803 | 814 | 563,100 |
2016/05/25 | 870 | 872 | 840 | 842 | 544,400 |
2016/05/24 | 877 | 882 | 844 | 855 | 554,900 |
2016/05/23 | 875 | 894 | 867 | 884 | 542,000 |
2016/05/20 | 845 | 883 | 841 | 878 | 980,700 |
2016/05/19 | 843 | 857 | 825 | 850 | 856,100 |
2016/05/18 | 907 | 926 | 810 | 833 | 2,287,700 |
2016/05/17 | 864 | 917 | 858 | 907 | 1,575,700 |
2016/05/16 | 920 | 952 | 863 | 871 | 4,343,500 |
2016/05/13 | 895 | 918 | 853 | 899 | 3,368,200 |
2016/05/12 | 858 | 887 | 834 | 885 | 2,864,700 |
2016/05/11 | 815 | 927 | 787 | 865 | 7,201,500 |
2016/05/10 | 824 | 829 | 786 | 804 | 1,131,600 |
2016/05/09 | 812 | 839 | 798 | 820 | 3,016,900 |
2016/05/06 | 735 | 784 | 729 | 775 | 1,630,000 |
2016/05/02 | 735 | 740 | 706 | 724 | 715,700 |
2016/04/28 | 748 | 764 | 720 | 747 | 1,454,700 |
2016/04/27 | 724 | 725 | 706 | 718 | 670,600 |
2016/04/26 | 764 | 774 | 698 | 732 | 1,219,500 |
2016/04/25 | 786 | 792 | 752 | 752 | 646,800 |
2016/04/22 | 805 | 814 | 775 | 786 | 983,800 |
2016/04/21 | 786 | 804 | 772 | 799 | 1,500,300 |
2016/04/20 | 745 | 795 | 738 | 777 | 1,399,400 |
2016/04/19 | 744 | 762 | 736 | 740 | 615,300 |
2016/04/18 | 741 | 755 | 731 | 731 | 587,800 |
2016/04/15 | 781 | 794 | 757 | 767 | 1,066,300 |
2016/04/14 | 809 | 836 | 790 | 805 | 2,326,400 |
2016/04/13 | 795 | 807 | 778 | 791 | 1,419,000 |
2016/04/12 | 776 | 832 | 756 | 791 | 3,023,100 |
2016/04/11 | 717 | 802 | 706 | 779 | 2,797,900 |
2016/04/08 | 701 | 739 | 693 | 722 | 1,709,000 |
2016/04/07 | 726 | 764 | 705 | 728 | 1,721,400 |
2016/04/06 | 738 | 750 | 718 | 727 | 1,477,100 |
2016/04/05 | 831 | 832 | 737 | 738 | 2,224,500 |
2016/04/04 | 844 | 868 | 821 | 831 | 1,512,200 |
2016/04/01 | 945 | 948 | 851 | 863 | 2,625,700 |
2016/03/31 | 937 | 968 | 936 | 942 | 1,420,500 |
2016/03/30 | 970 | 988 | 916 | 944 | 3,169,500 |
2016/03/29 | 930 | 979 | 907 | 975 | 3,819,400 |
2016/03/28 | 943 | 956 | 902 | 923 | 2,081,700 |
2016/03/25 | 918 | 950 | 895 | 928 | 3,273,400 |
2016/03/24 | 898 | 971 | 892 | 918 | 8,040,800 |
2016/03/23 | 865 | 918 | 853 | 907 | 3,595,200 |
2016/03/22 | 832 | 865 | 832 | 850 | 1,240,400 |
2016/03/18 | 857 | 883 | 810 | 822 | 1,794,700 |
2016/03/17 | 918 | 927 | 845 | 857 | 3,369,300 |
2016/03/16 | 833 | 945 | 830 | 918 | 13,475,900 |
2016/03/15 | 839 | 854 | 791 | 800 | 1,590,200 |
2016/03/14 | 815 | 877 | 815 | 824 | 2,751,400 |
2016/03/11 | 792 | 830 | 784 | 807 | 1,428,400 |
2016/03/10 | 809 | 848 | 800 | 811 | 3,231,800 |
2016/03/09 | 789 | 841 | 774 | 787 | 2,655,500 |
2016/03/08 | 860 | 868 | 793 | 804 | 3,005,600 |
2016/03/07 | 902 | 933 | 854 | 872 | 9,259,800 |
2016/03/04 | 780 | 889 | 771 | 872 | 10,938,300 |
2016/03/03 | 740 | 785 | 731 | 739 | 3,236,000 |
2016/03/02 | 752 | 766 | 728 | 733 | 2,642,500 |
2016/03/01 | 700 | 767 | 695 | 743 | 5,846,200 |
2016/02/29 | 691 | 757 | 678 | 691 | 3,763,000 |
2016/02/26 | 720 | 739 | 670 | 685 | 2,091,400 |
2016/02/25 | 727 | 774 | 707 | 723 | 5,137,700 |
2016/02/24 | 759 | 773 | 711 | 719 | 3,988,000 |
2016/02/23 | 972 | 1,015 | 763 | 786 | 14,614,100 |
2016/02/22 | 777 | 912 | 770 | 912 | 11,640,100 |
2016/02/19 | 730 | 762 | 666 | 762 | 11,996,000 |
2016/02/18 | 609 | 662 | 572 | 662 | 4,430,800 |
2016/02/17 | 579 | 619 | 546 | 562 | 3,477,400 |
2016/02/16 | 578 | 597 | 528 | 549 | 2,886,000 |
2016/02/15 | 562 | 618 | 540 | 598 | 2,516,900 |
2016/02/12 | 559 | 575 | 532 | 532 | 1,254,400 |
2016/02/10 | 648 | 649 | 582 | 595 | 1,860,100 |
2016/02/09 | 648 | 657 | 604 | 622 | 2,010,600 |
2016/02/08 | 662 | 741 | 651 | 698 | 5,620,900 |
2016/02/05 | 702 | 712 | 639 | 678 | 4,061,000 |
2016/02/04 | 837 | 849 | 673 | 697 | 5,499,500 |
2016/02/03 | 879 | 907 | 815 | 823 | 4,213,000 |
2016/02/02 | 930 | 989 | 836 | 849 | 8,278,000 |
2016/02/01 | 960 | 1,102 | 885 | 885 | 11,160,000 |
2016/01/29 | 1,155 | 1,230 | 951 | 1,001 | 23,229,600 |
2016/01/28 | 930 | 1,035 | 923 | 1,035 | 13,263,500 |
2016/01/27 | 809 | 885 | 790 | 885 | 41,562,900 |
2016/01/26 | 704 | 735 | 675 | 735 | 6,443,900 |
2016/01/25 | 635 | 635 | 635 | 635 | 333,400 |
2016/01/22 | 471 | 535 | 462 | 535 | 7,190,800 |
2016/01/21 | 520 | 540 | 440 | 455 | 7,417,800 |
2016/01/20 | 540 | 540 | 540 | 540 | 1,262,200 |
2016/01/19 | 394 | 460 | 388 | 460 | 1,175,000 |
2016/01/18 | 373 | 383 | 367 | 380 | 61,800 |
2016/01/15 | 398 | 402 | 388 | 389 | 38,000 |
2016/01/14 | 396 | 396 | 384 | 390 | 64,800 |
2016/01/13 | 395 | 406 | 395 | 399 | 54,600 |
2016/01/12 | 404 | 408 | 392 | 394 | 79,700 |
2016/01/08 | 413 | 414 | 406 | 410 | 58,700 |
2016/01/07 | 421 | 424 | 414 | 415 | 71,500 |
2016/01/06 | 431 | 433 | 417 | 420 | 54,300 |
2016/01/05 | 425 | 434 | 420 | 423 | 41,700 |
2016/01/04 | 431 | 431 | 422 | 423 | 30,000 |