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 |
---|---|---|---|---|---|
2018/12/28 | 528 | 538 | 524 | 533 | 123,200 |
2018/12/27 | 527 | 539 | 518 | 534 | 216,200 |
2018/12/26 | 500 | 517 | 492 | 501 | 221,800 |
2018/12/25 | 499 | 513 | 484 | 493 | 614,500 |
2018/12/21 | 565 | 573 | 533 | 547 | 390,400 |
2018/12/20 | 574 | 581 | 551 | 557 | 343,400 |
2018/12/19 | 605 | 607 | 582 | 584 | 328,900 |
2018/12/18 | 660 | 660 | 589 | 595 | 708,100 |
2018/12/17 | 708 | 714 | 665 | 665 | 563,300 |
2018/12/14 | 740 | 745 | 708 | 714 | 556,300 |
2018/12/13 | 740 | 760 | 723 | 746 | 838,100 |
2018/12/12 | 715 | 740 | 701 | 738 | 873,300 |
2018/12/11 | 719 | 725 | 665 | 688 | 1,213,100 |
2018/12/10 | 645 | 753 | 630 | 707 | 3,576,400 |
2018/12/07 | 651 | 664 | 651 | 653 | 87,300 |
2018/12/06 | 667 | 669 | 650 | 652 | 135,800 |
2018/12/05 | 663 | 677 | 661 | 667 | 80,000 |
2018/12/04 | 675 | 687 | 672 | 673 | 99,800 |
2018/12/03 | 684 | 688 | 674 | 678 | 70,700 |
2018/11/30 | 672 | 684 | 667 | 676 | 150,600 |
2018/11/29 | 680 | 689 | 674 | 675 | 150,300 |
2018/11/28 | 676 | 684 | 669 | 673 | 91,500 |
2018/11/27 | 672 | 683 | 669 | 672 | 54,100 |
2018/11/26 | 660 | 675 | 658 | 668 | 82,400 |
2018/11/22 | 648 | 659 | 642 | 656 | 74,500 |
2018/11/21 | 650 | 663 | 644 | 646 | 131,200 |
2018/11/20 | 655 | 667 | 653 | 657 | 92,700 |
2018/11/19 | 659 | 669 | 651 | 660 | 94,700 |
2018/11/16 | 680 | 686 | 660 | 663 | 111,600 |
2018/11/15 | 669 | 683 | 649 | 679 | 85,200 |
2018/11/14 | 700 | 707 | 666 | 669 | 264,200 |
2018/11/13 | 680 | 700 | 680 | 695 | 220,400 |
2018/11/12 | 700 | 707 | 684 | 687 | 306,500 |
2018/11/09 | 665 | 691 | 663 | 685 | 255,400 |
2018/11/08 | 683 | 693 | 657 | 664 | 277,500 |
2018/11/07 | 635 | 681 | 624 | 675 | 543,900 |
2018/11/06 | 633 | 642 | 623 | 631 | 119,400 |
2018/11/05 | 639 | 644 | 628 | 632 | 162,600 |
2018/11/02 | 637 | 648 | 637 | 648 | 76,900 |
2018/11/01 | 644 | 651 | 636 | 639 | 111,100 |
2018/10/31 | 630 | 648 | 627 | 643 | 131,900 |
2018/10/30 | 600 | 626 | 592 | 624 | 240,600 |
2018/10/29 | 604 | 627 | 602 | 603 | 149,500 |
2018/10/26 | 637 | 647 | 605 | 610 | 230,600 |
2018/10/25 | 648 | 651 | 622 | 627 | 281,800 |
2018/10/24 | 671 | 677 | 661 | 668 | 108,700 |
2018/10/23 | 668 | 681 | 664 | 670 | 120,100 |
2018/10/22 | 664 | 683 | 656 | 678 | 103,800 |
2018/10/19 | 661 | 667 | 653 | 666 | 84,700 |
2018/10/18 | 673 | 678 | 669 | 670 | 101,700 |
2018/10/17 | 662 | 679 | 662 | 671 | 120,800 |
2018/10/16 | 656 | 661 | 647 | 655 | 131,000 |
2018/10/15 | 660 | 670 | 654 | 654 | 181,200 |
2018/10/12 | 653 | 683 | 648 | 673 | 164,500 |
2018/10/11 | 656 | 661 | 643 | 660 | 357,900 |
2018/10/10 | 673 | 684 | 670 | 681 | 245,200 |
2018/10/09 | 691 | 691 | 661 | 668 | 328,600 |
2018/10/05 | 705 | 705 | 691 | 696 | 365,800 |
2018/10/04 | 720 | 726 | 705 | 710 | 436,700 |
2018/10/03 | 731 | 733 | 715 | 719 | 333,500 |
2018/10/02 | 756 | 756 | 730 | 733 | 415,300 |
2018/10/01 | 740 | 754 | 713 | 747 | 796,000 |
2018/09/28 | 738 | 762 | 738 | 741 | 1,716,700 |
2018/09/27 | 892 | 900 | 881 | 888 | 190,800 |
2018/09/26 | 869 | 895 | 861 | 894 | 322,700 |
2018/09/25 | 848 | 863 | 845 | 858 | 201,900 |
2018/09/21 | 844 | 850 | 831 | 833 | 143,500 |
2018/09/20 | 837 | 842 | 825 | 838 | 109,100 |
2018/09/19 | 829 | 837 | 822 | 827 | 87,100 |
2018/09/18 | 815 | 824 | 809 | 822 | 90,800 |
2018/09/14 | 801 | 826 | 799 | 821 | 158,300 |
2018/09/13 | 807 | 817 | 796 | 796 | 88,600 |
2018/09/12 | 802 | 819 | 799 | 813 | 106,600 |
2018/09/11 | 807 | 808 | 794 | 800 | 78,600 |
2018/09/10 | 821 | 821 | 804 | 807 | 49,800 |
2018/09/07 | 806 | 818 | 799 | 815 | 89,100 |
2018/09/06 | 818 | 821 | 808 | 817 | 73,100 |
2018/09/05 | 829 | 833 | 806 | 814 | 125,900 |
2018/09/04 | 842 | 842 | 825 | 828 | 73,900 |
2018/09/03 | 835 | 851 | 829 | 842 | 134,800 |
2018/08/31 | 833 | 844 | 830 | 832 | 90,400 |
2018/08/30 | 842 | 848 | 830 | 839 | 113,900 |
2018/08/29 | 820 | 843 | 816 | 835 | 89,700 |
2018/08/28 | 832 | 832 | 805 | 819 | 113,900 |
2018/08/27 | 832 | 839 | 821 | 821 | 79,400 |
2018/08/24 | 820 | 844 | 817 | 832 | 216,900 |
2018/08/23 | 808 | 816 | 795 | 813 | 78,500 |
2018/08/22 | 789 | 801 | 774 | 801 | 126,500 |
2018/08/21 | 791 | 796 | 775 | 782 | 93,200 |
2018/08/20 | 818 | 821 | 794 | 798 | 93,200 |
2018/08/17 | 817 | 831 | 815 | 822 | 99,600 |
2018/08/16 | 816 | 823 | 807 | 811 | 145,200 |
2018/08/15 | 850 | 852 | 825 | 828 | 142,900 |
2018/08/14 | 837 | 853 | 837 | 853 | 78,100 |
2018/08/13 | 846 | 856 | 831 | 831 | 139,700 |
2018/08/10 | 876 | 885 | 859 | 861 | 178,400 |
2018/08/09 | 884 | 896 | 864 | 876 | 256,000 |
2018/08/08 | 838 | 891 | 835 | 884 | 643,300 |
2018/08/07 | 760 | 842 | 760 | 819 | 847,600 |
2018/08/06 | 760 | 761 | 751 | 758 | 122,300 |
2018/08/03 | 792 | 797 | 762 | 763 | 184,100 |
2018/08/02 | 790 | 797 | 778 | 779 | 91,500 |
2018/08/01 | 801 | 804 | 787 | 792 | 65,700 |
2018/07/31 | 796 | 800 | 788 | 799 | 90,700 |
2018/07/30 | 804 | 804 | 791 | 796 | 139,500 |
2018/07/27 | 808 | 815 | 802 | 810 | 64,200 |
2018/07/26 | 813 | 815 | 806 | 807 | 54,000 |
2018/07/25 | 806 | 808 | 799 | 807 | 58,500 |
2018/07/24 | 799 | 812 | 796 | 803 | 88,500 |
2018/07/23 | 811 | 814 | 796 | 797 | 93,700 |
2018/07/20 | 811 | 819 | 803 | 813 | 92,400 |
2018/07/19 | 827 | 828 | 811 | 816 | 71,400 |
2018/07/18 | 815 | 828 | 809 | 825 | 158,000 |
2018/07/17 | 805 | 809 | 797 | 808 | 88,300 |
2018/07/13 | 795 | 811 | 795 | 805 | 127,000 |
2018/07/12 | 787 | 801 | 784 | 794 | 69,300 |
2018/07/11 | 791 | 797 | 773 | 790 | 140,800 |
2018/07/10 | 815 | 817 | 791 | 797 | 144,800 |
2018/07/09 | 797 | 814 | 791 | 811 | 109,900 |
2018/07/06 | 786 | 797 | 779 | 796 | 110,300 |
2018/07/05 | 814 | 821 | 778 | 781 | 189,100 |
2018/07/04 | 805 | 824 | 802 | 818 | 123,800 |
2018/07/03 | 818 | 838 | 803 | 811 | 158,600 |
2018/07/02 | 838 | 848 | 815 | 816 | 168,900 |
2018/06/29 | 849 | 858 | 835 | 842 | 199,400 |
2018/06/28 | 857 | 861 | 837 | 845 | 231,800 |
2018/06/27 | 868 | 871 | 850 | 860 | 154,400 |
2018/06/26 | 870 | 880 | 861 | 875 | 164,600 |
2018/06/25 | 919 | 919 | 878 | 883 | 215,800 |
2018/06/22 | 884 | 915 | 883 | 913 | 395,300 |
2018/06/21 | 865 | 888 | 865 | 882 | 293,100 |
2018/06/20 | 857 | 863 | 837 | 860 | 196,800 |
2018/06/19 | 901 | 902 | 851 | 862 | 302,300 |
2018/06/18 | 933 | 933 | 890 | 897 | 358,100 |
2018/06/15 | 939 | 958 | 939 | 943 | 341,300 |
2018/06/14 | 935 | 939 | 931 | 935 | 104,800 |
2018/06/13 | 938 | 944 | 934 | 935 | 125,000 |
2018/06/12 | 932 | 934 | 917 | 931 | 131,700 |
2018/06/11 | 933 | 937 | 923 | 927 | 105,900 |
2018/06/08 | 935 | 947 | 928 | 931 | 240,700 |
2018/06/07 | 930 | 943 | 926 | 941 | 170,500 |
2018/06/06 | 950 | 953 | 921 | 925 | 283,200 |
2018/06/05 | 928 | 952 | 916 | 950 | 434,300 |
2018/06/04 | 910 | 930 | 908 | 926 | 281,800 |
2018/06/01 | 902 | 917 | 894 | 901 | 336,100 |
2018/05/31 | 886 | 901 | 880 | 898 | 211,500 |
2018/05/30 | 884 | 889 | 876 | 877 | 159,000 |
2018/05/29 | 902 | 903 | 877 | 894 | 297,500 |
2018/05/28 | 906 | 915 | 897 | 903 | 156,600 |
2018/05/25 | 910 | 923 | 904 | 905 | 234,500 |
2018/05/24 | 935 | 943 | 908 | 914 | 461,000 |
2018/05/23 | 919 | 938 | 914 | 936 | 453,200 |
2018/05/22 | 923 | 925 | 911 | 917 | 173,900 |
2018/05/21 | 891 | 928 | 888 | 920 | 481,300 |
2018/05/18 | 894 | 895 | 882 | 891 | 140,500 |
2018/05/17 | 878 | 900 | 871 | 888 | 280,000 |
2018/05/16 | 835 | 876 | 835 | 873 | 458,100 |
2018/05/15 | 868 | 870 | 835 | 836 | 370,900 |
2018/05/14 | 882 | 889 | 870 | 870 | 203,200 |
2018/05/11 | 892 | 897 | 872 | 881 | 346,800 |
2018/05/10 | 826 | 888 | 826 | 888 | 682,000 |
2018/05/09 | 887 | 891 | 830 | 832 | 797,300 |
2018/05/08 | 883 | 891 | 869 | 882 | 214,300 |
2018/05/07 | 860 | 885 | 860 | 882 | 340,700 |
2018/05/02 | 859 | 861 | 851 | 852 | 142,900 |
2018/05/01 | 866 | 867 | 853 | 859 | 224,700 |
2018/04/27 | 863 | 877 | 863 | 865 | 312,200 |
2018/04/26 | 861 | 875 | 860 | 861 | 280,300 |
2018/04/25 | 860 | 869 | 852 | 860 | 222,400 |
2018/04/24 | 857 | 870 | 856 | 865 | 149,700 |
2018/04/23 | 866 | 867 | 855 | 857 | 155,600 |
2018/04/20 | 862 | 878 | 850 | 866 | 269,500 |
2018/04/19 | 862 | 871 | 858 | 866 | 216,400 |
2018/04/18 | 859 | 865 | 848 | 861 | 158,100 |
2018/04/17 | 860 | 865 | 841 | 854 | 347,200 |
2018/04/16 | 882 | 885 | 858 | 860 | 353,600 |
2018/04/13 | 877 | 889 | 868 | 888 | 221,000 |
2018/04/12 | 860 | 893 | 860 | 877 | 347,500 |
2018/04/11 | 878 | 879 | 856 | 860 | 511,400 |
2018/04/10 | 903 | 904 | 878 | 878 | 398,400 |
2018/04/09 | 870 | 910 | 870 | 907 | 578,100 |
2018/04/06 | 880 | 886 | 863 | 867 | 393,000 |
2018/04/05 | 873 | 885 | 854 | 878 | 478,200 |
2018/04/04 | 873 | 878 | 858 | 862 | 515,100 |
2018/04/03 | 830 | 859 | 828 | 855 | 572,800 |
2018/04/02 | 848 | 854 | 838 | 841 | 730,800 |
2018/03/30 | 834 | 842 | 821 | 827 | 424,000 |
2018/03/29 | 835 | 839 | 818 | 823 | 368,600 |
2018/03/28 | 808 | 832 | 808 | 827 | 360,900 |
2018/03/27 | 811 | 822 | 800 | 807 | 337,700 |
2018/03/26 | 768 | 805 | 768 | 805 | 679,600 |
2018/03/23 | 777 | 796 | 766 | 768 | 353,500 |
2018/03/22 | 820 | 827 | 802 | 804 | 312,100 |
2018/03/20 | 798 | 823 | 791 | 819 | 363,000 |
2018/03/19 | 830 | 835 | 802 | 813 | 601,900 |
2018/03/16 | 801 | 837 | 799 | 836 | 1,237,200 |
2018/03/15 | 789 | 806 | 786 | 798 | 673,600 |
2018/03/14 | 770 | 789 | 762 | 789 | 330,900 |
2018/03/13 | 755 | 779 | 752 | 778 | 413,000 |
2018/03/12 | 753 | 759 | 743 | 756 | 328,900 |
2018/03/09 | 766 | 767 | 745 | 754 | 397,600 |
2018/03/08 | 801 | 819 | 752 | 758 | 1,424,100 |
2018/03/07 | 748 | 764 | 737 | 764 | 345,400 |
2018/03/06 | 741 | 758 | 740 | 749 | 164,100 |
2018/03/05 | 750 | 753 | 728 | 732 | 225,800 |
2018/03/02 | 754 | 760 | 745 | 754 | 215,800 |
2018/03/01 | 764 | 773 | 759 | 769 | 277,100 |
2018/02/28 | 752 | 774 | 751 | 767 | 259,700 |
2018/02/27 | 763 | 769 | 757 | 762 | 163,900 |
2018/02/26 | 765 | 779 | 758 | 760 | 198,000 |
2018/02/23 | 750 | 761 | 746 | 761 | 118,900 |
2018/02/22 | 752 | 758 | 748 | 748 | 134,700 |
2018/02/21 | 756 | 765 | 750 | 758 | 215,000 |
2018/02/20 | 740 | 761 | 739 | 756 | 206,600 |
2018/02/19 | 732 | 750 | 728 | 750 | 217,300 |
2018/02/16 | 719 | 739 | 715 | 728 | 245,500 |
2018/02/15 | 726 | 729 | 714 | 716 | 207,600 |
2018/02/14 | 741 | 756 | 717 | 721 | 359,800 |
2018/02/13 | 749 | 769 | 739 | 748 | 745,600 |
2018/02/09 | 673 | 746 | 673 | 740 | 1,082,600 |
2018/02/08 | 684 | 725 | 680 | 700 | 694,700 |
2018/02/07 | 725 | 725 | 681 | 681 | 448,800 |
2018/02/06 | 702 | 703 | 657 | 681 | 639,100 |
2018/02/05 | 717 | 727 | 715 | 723 | 261,300 |
2018/02/02 | 744 | 744 | 731 | 732 | 153,100 |
2018/02/01 | 735 | 744 | 730 | 743 | 171,700 |
2018/01/31 | 734 | 742 | 727 | 729 | 373,500 |
2018/01/30 | 779 | 779 | 738 | 738 | 554,500 |
2018/01/29 | 771 | 795 | 769 | 784 | 995,400 |
2018/01/26 | 750 | 774 | 747 | 762 | 1,570,600 |
2018/01/25 | 725 | 726 | 720 | 721 | 151,400 |
2018/01/24 | 726 | 731 | 723 | 725 | 210,600 |
2018/01/23 | 724 | 732 | 724 | 730 | 213,100 |
2018/01/22 | 713 | 723 | 712 | 723 | 154,300 |
2018/01/19 | 717 | 720 | 712 | 712 | 163,500 |
2018/01/18 | 725 | 729 | 718 | 718 | 149,500 |
2018/01/17 | 727 | 727 | 720 | 720 | 168,000 |
2018/01/16 | 727 | 733 | 722 | 733 | 227,400 |
2018/01/15 | 735 | 735 | 725 | 728 | 140,800 |
2018/01/12 | 734 | 735 | 728 | 730 | 193,400 |
2018/01/11 | 737 | 743 | 732 | 737 | 211,400 |
2018/01/10 | 739 | 746 | 729 | 745 | 358,100 |
2018/01/09 | 725 | 747 | 719 | 747 | 803,000 |
2018/01/05 | 712 | 713 | 706 | 713 | 195,800 |
2018/01/04 | 715 | 716 | 705 | 707 | 198,600 |