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 |
---|---|---|---|---|---|
2017/12/29 | 706 | 708 | 703 | 704 | 109,700 |
2017/12/28 | 714 | 714 | 705 | 707 | 131,900 |
2017/12/27 | 703 | 718 | 702 | 713 | 214,200 |
2017/12/26 | 714 | 714 | 707 | 709 | 202,400 |
2017/12/25 | 720 | 720 | 708 | 709 | 185,400 |
2017/12/22 | 709 | 722 | 708 | 710 | 352,000 |
2017/12/21 | 708 | 710 | 703 | 708 | 220,600 |
2017/12/20 | 710 | 711 | 705 | 707 | 262,900 |
2017/12/19 | 711 | 713 | 709 | 710 | 103,000 |
2017/12/18 | 718 | 720 | 712 | 714 | 149,300 |
2017/12/15 | 721 | 722 | 714 | 716 | 189,500 |
2017/12/14 | 720 | 728 | 720 | 722 | 142,200 |
2017/12/13 | 725 | 726 | 718 | 721 | 146,900 |
2017/12/12 | 734 | 736 | 723 | 723 | 168,900 |
2017/12/11 | 718 | 732 | 716 | 729 | 220,200 |
2017/12/08 | 714 | 718 | 710 | 714 | 157,200 |
2017/12/07 | 711 | 717 | 709 | 714 | 121,000 |
2017/12/06 | 707 | 714 | 704 | 706 | 200,700 |
2017/12/05 | 714 | 714 | 703 | 711 | 209,300 |
2017/12/04 | 724 | 725 | 715 | 715 | 132,700 |
2017/12/01 | 719 | 725 | 716 | 722 | 150,400 |
2017/11/30 | 722 | 722 | 712 | 713 | 210,700 |
2017/11/29 | 725 | 732 | 721 | 723 | 107,800 |
2017/11/28 | 729 | 729 | 716 | 726 | 158,700 |
2017/11/27 | 719 | 727 | 714 | 724 | 200,100 |
2017/11/24 | 718 | 718 | 711 | 714 | 201,400 |
2017/11/22 | 732 | 733 | 719 | 720 | 214,000 |
2017/11/21 | 733 | 736 | 727 | 728 | 87,600 |
2017/11/20 | 723 | 732 | 716 | 729 | 147,600 |
2017/11/17 | 723 | 726 | 716 | 723 | 116,700 |
2017/11/16 | 715 | 724 | 711 | 717 | 127,100 |
2017/11/15 | 724 | 725 | 703 | 707 | 213,400 |
2017/11/14 | 743 | 743 | 726 | 729 | 178,400 |
2017/11/13 | 746 | 750 | 741 | 743 | 105,500 |
2017/11/10 | 746 | 754 | 741 | 745 | 228,300 |
2017/11/09 | 781 | 793 | 753 | 759 | 586,200 |
2017/11/08 | 755 | 784 | 751 | 778 | 917,900 |
2017/11/07 | 754 | 765 | 750 | 754 | 240,000 |
2017/11/06 | 761 | 766 | 759 | 760 | 125,600 |
2017/11/02 | 768 | 768 | 759 | 760 | 140,100 |
2017/11/01 | 766 | 771 | 763 | 769 | 152,300 |
2017/10/31 | 760 | 764 | 754 | 763 | 106,000 |
2017/10/30 | 756 | 763 | 756 | 759 | 138,800 |
2017/10/27 | 752 | 756 | 750 | 753 | 110,300 |
2017/10/26 | 745 | 752 | 740 | 751 | 84,700 |
2017/10/25 | 757 | 758 | 743 | 745 | 149,300 |
2017/10/24 | 754 | 757 | 749 | 756 | 77,500 |
2017/10/23 | 754 | 757 | 750 | 751 | 128,300 |
2017/10/20 | 741 | 748 | 738 | 745 | 97,300 |
2017/10/19 | 743 | 746 | 737 | 745 | 148,100 |
2017/10/18 | 751 | 755 | 743 | 746 | 132,900 |
2017/10/17 | 757 | 762 | 751 | 751 | 123,600 |
2017/10/16 | 760 | 762 | 753 | 760 | 115,800 |
2017/10/13 | 762 | 763 | 750 | 754 | 143,300 |
2017/10/12 | 770 | 773 | 759 | 761 | 120,000 |
2017/10/11 | 760 | 767 | 758 | 765 | 114,200 |
2017/10/10 | 755 | 762 | 753 | 760 | 97,100 |
2017/10/06 | 753 | 757 | 748 | 753 | 103,700 |
2017/10/05 | 760 | 769 | 752 | 755 | 152,300 |
2017/10/04 | 766 | 769 | 753 | 761 | 220,900 |
2017/10/03 | 774 | 783 | 764 | 770 | 339,200 |
2017/10/02 | 767 | 777 | 766 | 775 | 226,500 |
2017/09/29 | 770 | 770 | 755 | 764 | 245,100 |
2017/09/28 | 774 | 778 | 760 | 772 | 472,600 |
2017/09/27 | 745 | 759 | 738 | 759 | 221,600 |
2017/09/26 | 737 | 743 | 731 | 740 | 165,400 |
2017/09/25 | 733 | 748 | 730 | 742 | 167,300 |
2017/09/22 | 745 | 746 | 724 | 730 | 319,300 |
2017/09/21 | 742 | 751 | 734 | 751 | 293,000 |
2017/09/20 | 753 | 753 | 737 | 741 | 240,300 |
2017/09/19 | 749 | 753 | 743 | 749 | 182,600 |
2017/09/15 | 730 | 742 | 721 | 742 | 218,200 |
2017/09/14 | 756 | 757 | 732 | 741 | 343,700 |
2017/09/13 | 760 | 783 | 752 | 756 | 966,800 |
2017/09/12 | 751 | 767 | 743 | 747 | 546,800 |
2017/09/11 | 723 | 747 | 720 | 745 | 544,200 |
2017/09/08 | 702 | 718 | 695 | 712 | 381,100 |
2017/09/07 | 702 | 704 | 691 | 695 | 192,000 |
2017/09/06 | 685 | 699 | 682 | 696 | 253,200 |
2017/09/05 | 745 | 745 | 687 | 695 | 647,300 |
2017/09/04 | 753 | 763 | 738 | 740 | 544,100 |
2017/09/01 | 740 | 751 | 734 | 747 | 444,300 |
2017/08/31 | 734 | 745 | 731 | 738 | 216,300 |
2017/08/30 | 740 | 742 | 726 | 733 | 340,100 |
2017/08/29 | 719 | 744 | 714 | 738 | 476,500 |
2017/08/28 | 705 | 723 | 705 | 722 | 242,400 |
2017/08/25 | 702 | 709 | 702 | 705 | 166,900 |
2017/08/24 | 700 | 708 | 700 | 706 | 160,800 |
2017/08/23 | 709 | 711 | 700 | 700 | 192,600 |
2017/08/22 | 702 | 711 | 700 | 702 | 195,100 |
2017/08/21 | 700 | 712 | 700 | 701 | 213,600 |
2017/08/18 | 712 | 713 | 702 | 702 | 307,800 |
2017/08/17 | 723 | 731 | 717 | 722 | 352,500 |
2017/08/16 | 722 | 728 | 715 | 722 | 176,500 |
2017/08/15 | 709 | 724 | 708 | 722 | 204,800 |
2017/08/14 | 701 | 711 | 699 | 710 | 160,600 |
2017/08/10 | 715 | 727 | 710 | 713 | 228,800 |
2017/08/09 | 702 | 716 | 698 | 715 | 289,500 |
2017/08/08 | 710 | 727 | 697 | 715 | 565,700 |
2017/08/07 | 709 | 710 | 703 | 707 | 104,100 |
2017/08/04 | 702 | 707 | 698 | 704 | 138,300 |
2017/08/03 | 712 | 713 | 700 | 706 | 137,700 |
2017/08/02 | 703 | 716 | 701 | 712 | 117,900 |
2017/08/01 | 711 | 712 | 695 | 700 | 189,200 |
2017/07/31 | 722 | 722 | 706 | 711 | 201,100 |
2017/07/28 | 736 | 739 | 723 | 725 | 186,100 |
2017/07/27 | 724 | 739 | 724 | 735 | 250,700 |
2017/07/26 | 731 | 732 | 723 | 728 | 71,300 |
2017/07/25 | 728 | 733 | 725 | 730 | 88,600 |
2017/07/24 | 723 | 732 | 716 | 732 | 134,500 |
2017/07/21 | 719 | 729 | 719 | 727 | 148,900 |
2017/07/20 | 720 | 722 | 715 | 722 | 78,000 |
2017/07/19 | 715 | 721 | 712 | 720 | 95,100 |
2017/07/18 | 721 | 721 | 710 | 717 | 114,400 |
2017/07/14 | 734 | 734 | 721 | 724 | 123,000 |
2017/07/13 | 730 | 735 | 725 | 731 | 227,000 |
2017/07/12 | 723 | 732 | 723 | 729 | 129,100 |
2017/07/11 | 726 | 728 | 720 | 728 | 123,800 |
2017/07/10 | 723 | 728 | 716 | 727 | 165,900 |
2017/07/07 | 707 | 721 | 705 | 720 | 180,400 |
2017/07/06 | 717 | 719 | 707 | 711 | 141,500 |
2017/07/05 | 708 | 714 | 700 | 714 | 287,500 |
2017/07/04 | 713 | 724 | 706 | 710 | 274,800 |
2017/07/03 | 708 | 712 | 706 | 709 | 189,600 |
2017/06/30 | 715 | 715 | 698 | 711 | 439,200 |
2017/06/29 | 736 | 736 | 716 | 724 | 295,700 |
2017/06/28 | 745 | 747 | 726 | 727 | 343,300 |
2017/06/27 | 748 | 750 | 736 | 749 | 311,100 |
2017/06/26 | 729 | 748 | 729 | 743 | 263,700 |
2017/06/23 | 733 | 737 | 716 | 729 | 232,300 |
2017/06/22 | 732 | 738 | 729 | 729 | 164,700 |
2017/06/21 | 750 | 752 | 734 | 737 | 336,300 |
2017/06/20 | 725 | 738 | 725 | 733 | 280,700 |
2017/06/19 | 718 | 724 | 715 | 723 | 147,200 |
2017/06/16 | 720 | 725 | 708 | 714 | 217,300 |
2017/06/15 | 714 | 716 | 708 | 715 | 186,800 |
2017/06/14 | 731 | 735 | 711 | 712 | 245,400 |
2017/06/13 | 710 | 729 | 710 | 724 | 235,200 |
2017/06/12 | 720 | 725 | 708 | 717 | 173,700 |
2017/06/09 | 725 | 732 | 719 | 724 | 151,600 |
2017/06/08 | 743 | 743 | 725 | 725 | 163,300 |
2017/06/07 | 740 | 743 | 722 | 740 | 223,300 |
2017/06/06 | 757 | 757 | 732 | 733 | 272,200 |
2017/06/05 | 742 | 762 | 741 | 755 | 342,000 |
2017/06/02 | 752 | 755 | 738 | 738 | 388,700 |
2017/06/01 | 743 | 758 | 743 | 745 | 357,400 |
2017/05/31 | 744 | 763 | 743 | 743 | 923,300 |
2017/05/30 | 724 | 740 | 721 | 739 | 483,500 |
2017/05/29 | 712 | 724 | 711 | 717 | 324,800 |
2017/05/26 | 707 | 712 | 702 | 710 | 179,700 |
2017/05/25 | 716 | 721 | 705 | 707 | 261,700 |
2017/05/24 | 692 | 712 | 692 | 711 | 356,200 |
2017/05/23 | 695 | 700 | 688 | 692 | 187,200 |
2017/05/22 | 699 | 700 | 688 | 695 | 233,000 |
2017/05/19 | 689 | 689 | 679 | 685 | 162,100 |
2017/05/18 | 668 | 679 | 665 | 679 | 195,300 |
2017/05/17 | 676 | 684 | 676 | 677 | 134,100 |
2017/05/16 | 690 | 691 | 675 | 679 | 233,900 |
2017/05/15 | 685 | 691 | 671 | 681 | 349,100 |
2017/05/12 | 688 | 698 | 676 | 688 | 630,900 |
2017/05/11 | 740 | 767 | 658 | 685 | 2,435,800 |
2017/05/10 | 732 | 748 | 732 | 738 | 255,200 |
2017/05/09 | 736 | 739 | 732 | 738 | 198,100 |
2017/05/08 | 730 | 742 | 730 | 736 | 291,200 |
2017/05/02 | 728 | 732 | 721 | 724 | 188,600 |
2017/05/01 | 726 | 732 | 721 | 728 | 276,400 |
2017/04/28 | 730 | 733 | 716 | 721 | 198,500 |
2017/04/27 | 707 | 729 | 707 | 728 | 322,000 |
2017/04/26 | 704 | 712 | 701 | 711 | 252,400 |
2017/04/25 | 689 | 698 | 687 | 697 | 179,600 |
2017/04/24 | 712 | 713 | 689 | 690 | 197,400 |
2017/04/21 | 712 | 712 | 696 | 702 | 232,000 |
2017/04/20 | 710 | 723 | 700 | 701 | 362,800 |
2017/04/19 | 684 | 718 | 684 | 705 | 586,800 |
2017/04/18 | 698 | 706 | 681 | 690 | 288,000 |
2017/04/17 | 652 | 691 | 652 | 688 | 308,100 |
2017/04/14 | 666 | 669 | 656 | 658 | 187,200 |
2017/04/13 | 647 | 672 | 642 | 671 | 226,200 |
2017/04/12 | 667 | 674 | 656 | 657 | 342,400 |
2017/04/11 | 691 | 691 | 676 | 681 | 275,400 |
2017/04/10 | 696 | 701 | 692 | 694 | 194,700 |
2017/04/07 | 687 | 703 | 674 | 693 | 273,900 |
2017/04/06 | 694 | 699 | 678 | 690 | 313,500 |
2017/04/05 | 704 | 713 | 692 | 702 | 390,200 |
2017/04/04 | 713 | 723 | 694 | 704 | 392,000 |
2017/04/03 | 726 | 726 | 708 | 715 | 242,300 |
2017/03/31 | 738 | 745 | 727 | 728 | 311,800 |
2017/03/30 | 748 | 752 | 722 | 728 | 405,500 |
2017/03/29 | 729 | 746 | 727 | 740 | 489,900 |
2017/03/28 | 710 | 724 | 708 | 723 | 202,100 |
2017/03/27 | 717 | 721 | 701 | 702 | 208,500 |
2017/03/24 | 714 | 727 | 714 | 721 | 177,500 |
2017/03/23 | 709 | 719 | 705 | 715 | 203,400 |
2017/03/22 | 717 | 726 | 712 | 714 | 289,100 |
2017/03/21 | 720 | 740 | 711 | 732 | 366,200 |
2017/03/17 | 723 | 724 | 709 | 714 | 222,000 |
2017/03/16 | 702 | 717 | 701 | 715 | 306,700 |
2017/03/15 | 727 | 727 | 702 | 704 | 346,000 |
2017/03/14 | 714 | 730 | 711 | 725 | 270,000 |
2017/03/13 | 739 | 741 | 718 | 719 | 358,500 |
2017/03/10 | 748 | 749 | 735 | 735 | 373,700 |
2017/03/09 | 735 | 747 | 734 | 740 | 272,200 |
2017/03/08 | 748 | 751 | 737 | 739 | 292,700 |
2017/03/07 | 739 | 756 | 734 | 746 | 587,500 |
2017/03/06 | 736 | 742 | 726 | 739 | 563,600 |
2017/03/03 | 749 | 752 | 733 | 741 | 742,400 |
2017/03/02 | 765 | 770 | 752 | 756 | 531,100 |
2017/03/01 | 753 | 766 | 740 | 761 | 851,000 |
2017/02/28 | 773 | 775 | 751 | 752 | 690,900 |
2017/02/27 | 783 | 792 | 767 | 774 | 611,400 |
2017/02/24 | 809 | 809 | 781 | 787 | 1,138,400 |
2017/02/23 | 825 | 827 | 808 | 815 | 685,700 |
2017/02/22 | 817 | 840 | 812 | 823 | 888,700 |
2017/02/21 | 825 | 847 | 815 | 818 | 1,534,200 |
2017/02/20 | 795 | 827 | 793 | 823 | 1,476,600 |
2017/02/17 | 800 | 803 | 786 | 789 | 564,300 |
2017/02/16 | 790 | 806 | 775 | 802 | 885,800 |
2017/02/15 | 797 | 797 | 767 | 789 | 1,332,200 |
2017/02/14 | 773 | 813 | 772 | 790 | 2,335,600 |
2017/02/13 | 748 | 782 | 741 | 770 | 2,206,700 |
2017/02/10 | 750 | 759 | 721 | 733 | 3,541,100 |
2017/02/09 | 695 | 765 | 677 | 765 | 5,649,300 |
2017/02/08 | 683 | 693 | 653 | 665 | 882,600 |
2017/02/07 | 652 | 655 | 645 | 653 | 98,400 |
2017/02/06 | 648 | 664 | 646 | 655 | 170,700 |
2017/02/03 | 660 | 666 | 644 | 645 | 214,100 |
2017/02/02 | 662 | 673 | 659 | 662 | 237,100 |
2017/02/01 | 665 | 671 | 660 | 669 | 213,300 |
2017/01/31 | 670 | 674 | 663 | 669 | 191,200 |
2017/01/30 | 668 | 677 | 660 | 675 | 200,600 |
2017/01/27 | 679 | 680 | 663 | 668 | 258,100 |
2017/01/26 | 669 | 695 | 659 | 675 | 1,098,800 |
2017/01/25 | 651 | 663 | 646 | 660 | 291,800 |
2017/01/24 | 633 | 654 | 631 | 644 | 257,800 |
2017/01/23 | 631 | 639 | 627 | 636 | 123,200 |
2017/01/20 | 634 | 638 | 629 | 634 | 151,300 |
2017/01/19 | 643 | 645 | 634 | 634 | 166,400 |
2017/01/18 | 640 | 647 | 626 | 635 | 258,800 |
2017/01/17 | 657 | 660 | 642 | 644 | 210,100 |
2017/01/16 | 676 | 676 | 653 | 661 | 203,300 |
2017/01/13 | 659 | 673 | 656 | 668 | 206,000 |
2017/01/12 | 675 | 680 | 658 | 667 | 315,300 |
2017/01/11 | 686 | 689 | 671 | 674 | 325,700 |
2017/01/10 | 697 | 709 | 677 | 683 | 535,300 |
2017/01/06 | 690 | 698 | 687 | 694 | 419,700 |
2017/01/05 | 662 | 690 | 661 | 687 | 570,500 |
2017/01/04 | 644 | 664 | 644 | 660 | 374,900 |